KissMeData/005010/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,184400,1974081155,3945,3945,3945,3945,7118
20240806,184300,1974081155,3945,3945,3945,3945,0
20240806,184200,1974081155,3945,3945,3945,3945,0
20240806,184100,1974081155,3945,3945,3945,3945,0
20240806,184000,1974081155,3945,3945,3945,3945,0
20240806,183900,1974081155,3945,3945,3945,3945,0
20240806,183800,1974081155,3945,3945,3945,3945,0
20240806,183700,1974081155,3945,3945,3945,3945,0
20240806,183600,1974081155,3945,3945,3945,3945,0
20240806,183500,1974081155,3945,3945,3945,3945,0
20240806,183400,1974081155,3945,3945,3945,3945,0
20240806,183300,1974081155,3945,3945,3945,3945,0
20240806,183200,1974081155,3945,3945,3945,3945,0
20240806,183100,1974081155,3945,3945,3945,3945,0
20240806,183000,1974081155,3945,3945,3945,3945,0
20240806,182900,1974081155,3945,3945,3945,3945,0
20240806,182800,1974081155,3945,3945,3945,3945,0
20240806,182700,1974081155,3945,3945,3945,3945,0
20240806,182600,1974081155,3945,3945,3945,3945,0
20240806,182500,1974081155,3945,3945,3945,3945,0
20240806,182400,1974081155,3945,3945,3945,3945,0
20240806,182300,1974081155,3945,3945,3945,3945,0
20240806,182200,1974081155,3945,3945,3945,3945,0
20240806,182100,1974081155,3945,3945,3945,3945,0
20240806,182000,1974081155,3945,3945,3945,3945,0
20240806,181900,1974081155,3945,3945,3945,3945,0
20240806,181800,1974081155,3945,3945,3945,3945,0
20240806,181700,1974081155,3945,3945,3945,3945,0
20240806,181600,1974081155,3945,3945,3945,3945,0
20240806,181500,1974081155,3945,3945,3945,3945,0
20240806,181400,1974081155,3945,3945,3945,3945,7118
20240806,181300,1974081155,3945,3945,3945,3945,0
20240806,181200,1974081155,3945,3945,3945,3945,0
20240806,181100,1974081155,3945,3945,3945,3945,0
20240806,181000,1974081155,3945,3945,3945,3945,0
20240806,180900,1974081155,3945,3945,3945,3945,0
20240806,180800,1974081155,3945,3945,3945,3945,0
20240806,180700,1974081155,3945,3945,3945,3945,0
20240806,180600,1974081155,3945,3945,3945,3945,0
20240806,180500,1974081155,3945,3945,3945,3945,0
20240806,180400,1974081155,3945,3945,3945,3945,0
20240806,180300,1974081155,3945,3945,3945,3945,0
20240806,180200,1974081155,3945,3945,3945,3945,0
20240806,180100,1974081155,3945,3945,3945,3945,0
20240806,180000,1974081155,3945,3945,3945,3945,0
20240806,175900,1974081155,3945,3945,3945,3945,0
20240806,175800,1974081155,3945,3945,3945,3945,0
20240806,175700,1974081155,3945,3945,3945,3945,0
20240806,175600,1974081155,3945,3945,3945,3945,0
20240806,175500,1974081155,3945,3945,3945,3945,0
20240806,175400,1974081155,3945,3945,3945,3945,0
20240806,175300,1974081155,3945,3945,3945,3945,0
20240806,175200,1974081155,3945,3945,3945,3945,0
20240806,175100,1974081155,3945,3945,3945,3945,0
20240806,175000,1974081155,3945,3945,3945,3945,0
20240806,174900,1974081155,3945,3945,3945,3945,0
20240806,174800,1974081155,3945,3945,3945,3945,0
20240806,174700,1974081155,3945,3945,3945,3945,0
20240806,174600,1974081155,3945,3945,3945,3945,0
20240806,174500,1974081155,3945,3945,3945,3945,0
20240806,174400,1974081155,3945,3945,3945,3945,7118
20240806,174300,1974081155,3945,3945,3945,3945,0
20240806,174200,1974081155,3945,3945,3945,3945,0
20240806,174100,1974081155,3945,3945,3945,3945,0
20240806,174000,1974081155,3945,3945,3945,3945,0
20240806,173900,1974081155,3945,3945,3945,3945,0
20240806,173800,1974081155,3945,3945,3945,3945,0
20240806,173700,1974081155,3945,3945,3945,3945,0
20240806,173600,1974081155,3945,3945,3945,3945,0
20240806,173500,1974081155,3945,3945,3945,3945,0
20240806,173400,1974081155,3945,3945,3945,3945,0
20240806,173300,1974081155,3945,3945,3945,3945,0
20240806,173200,1974081155,3945,3945,3945,3945,0
20240806,173100,1974081155,3945,3945,3945,3945,0
20240806,173000,1974081155,3945,3945,3945,3945,0
20240806,172900,1974081155,3945,3945,3945,3945,0
20240806,172800,1974081155,3945,3945,3945,3945,0
20240806,172700,1974081155,3945,3945,3945,3945,0
20240806,172600,1974081155,3945,3945,3945,3945,0
20240806,172500,1974081155,3945,3945,3945,3945,0
20240806,172400,1974081155,3945,3945,3945,3945,0
20240806,172300,1974081155,3945,3945,3945,3945,0
20240806,172200,1974081155,3945,3945,3945,3945,0
20240806,172100,1974081155,3945,3945,3945,3945,0
20240806,172000,1974081155,3945,3945,3945,3945,0
20240806,171900,1974081155,3945,3945,3945,3945,0
20240806,171800,1974081155,3945,3945,3945,3945,0
20240806,171700,1974081155,3945,3945,3945,3945,0
20240806,171600,1974081155,3945,3945,3945,3945,0
20240806,171500,1974081155,3945,3945,3945,3945,0
20240806,171400,1974081155,3945,3945,3945,3945,7118
20240806,171300,1974081155,3945,3945,3945,3945,0
20240806,171200,1974081155,3945,3945,3945,3945,0
20240806,171100,1974081155,3945,3945,3945,3945,0
20240806,171000,1974081155,3945,3945,3945,3945,0
20240806,170900,1974081155,3945,3945,3945,3945,0
20240806,170800,1974081155,3945,3945,3945,3945,0
20240806,170700,1974081155,3945,3945,3945,3945,0
20240806,170600,1974081155,3945,3945,3945,3945,0
20240806,170500,1974081155,3945,3945,3945,3945,0
20240806,170400,1974081155,3945,3945,3945,3945,0
20240806,170300,1974081155,3945,3945,3945,3945,0
20240806,170200,1974081155,3945,3945,3945,3945,0
20240806,170100,1974081155,3945,3945,3945,3945,0
20240806,170000,1974081155,3945,3945,3945,3945,0
20240806,165900,1974081155,3945,3945,3945,3945,0
20240806,165800,1974081155,3945,3945,3945,3945,0
20240806,165700,1974081155,3945,3945,3945,3945,0
20240806,165600,1974081155,3945,3945,3945,3945,0
20240806,165500,1974081155,3945,3945,3945,3945,0
20240806,165400,1974081155,3945,3945,3945,3945,0
20240806,165300,1974081155,3945,3945,3945,3945,0
20240806,165200,1974081155,3945,3945,3945,3945,0
20240806,165100,1974081155,3945,3945,3945,3945,0
20240806,165000,1974081155,3945,3945,3945,3945,0
20240806,164900,1974081155,3945,3945,3945,3945,0
20240806,164800,1974081155,3945,3945,3945,3945,0
20240806,164700,1974081155,3945,3945,3945,3945,0
20240806,164600,1974081155,3945,3945,3945,3945,0
20240806,164500,1974081155,3945,3945,3945,3945,0
20240806,164400,1974081155,3945,3945,3945,3945,7118
20240806,164300,1974081155,3945,3945,3945,3945,0
20240806,164200,1974081155,3945,3945,3945,3945,0
20240806,164100,1974081155,3945,3945,3945,3945,0
20240806,164000,1974081155,3945,3945,3945,3945,0
20240806,163900,1974081155,3945,3945,3945,3945,0
20240806,163800,1974081155,3945,3945,3945,3945,0
20240806,163700,1974081155,3945,3945,3945,3945,0
20240806,163600,1974081155,3945,3945,3945,3945,0
20240806,163500,1974081155,3945,3945,3945,3945,0
20240806,163400,1974081155,3945,3945,3945,3945,0
20240806,163300,1974081155,3945,3945,3945,3945,0
20240806,163200,1974081155,3945,3945,3945,3945,0
20240806,163100,1974081155,3945,3945,3945,3945,0
20240806,163000,1974081155,3945,3945,3945,3945,0
20240806,162900,1974081155,3945,3945,3945,3945,0
20240806,162800,1974081155,3945,3945,3945,3945,0
20240806,162700,1974081155,3945,3945,3945,3945,0
20240806,162600,1974081155,3945,3945,3945,3945,0
20240806,162500,1974081155,3945,3945,3945,3945,0
20240806,162400,1974081155,3945,3945,3945,3945,0
20240806,162300,1974081155,3945,3945,3945,3945,0
20240806,162200,1974081155,3945,3945,3945,3945,0
20240806,162100,1974081155,3945,3945,3945,3945,0
20240806,162000,1974081155,3945,3945,3945,3945,0
20240806,161900,1974081155,3945,3945,3945,3945,0
20240806,161800,1974081155,3945,3945,3945,3945,0
20240806,161700,1974081155,3945,3945,3945,3945,0
20240806,161600,1974081155,3945,3945,3945,3945,0
20240806,161500,1974081155,3945,3945,3945,3945,0
20240806,161400,1974081155,3945,3945,3945,3945,7118
20240806,161300,1974081155,3945,3945,3945,3945,0
20240806,161200,1974081155,3945,3945,3945,3945,0
20240806,161100,1974081155,3945,3945,3945,3945,0
20240806,161000,1974081155,3945,3945,3945,3945,0
20240806,160900,1974081155,3945,3945,3945,3945,0
20240806,160800,1974081155,3945,3945,3945,3945,0
20240806,160700,1974081155,3945,3945,3945,3945,0
20240806,160600,1974081155,3945,3945,3945,3945,0
20240806,160500,1974081155,3945,3945,3945,3945,0
20240806,160400,1974081155,3945,3945,3945,3945,0
20240806,160300,1974081155,3945,3945,3945,3945,0
20240806,160200,1974081155,3945,3945,3945,3945,0
20240806,160100,1974081155,3945,3945,3945,3945,0
20240806,160000,1974081155,3945,3945,3945,3945,0
20240806,155900,1974081155,3945,3945,3945,3945,0
20240806,155800,1974081155,3945,3945,3945,3945,0
20240806,155700,1974081155,3945,3945,3945,3945,0
20240806,155600,1974081155,3945,3945,3945,3945,0
20240806,155500,1974081155,3945,3945,3945,3945,0
20240806,155400,1974081155,3945,3945,3945,3945,0
20240806,155300,1974081155,3945,3945,3945,3945,0
20240806,155200,1974081155,3945,3945,3945,3945,0
20240806,155100,1974081155,3945,3945,3945,3945,0
20240806,155000,1974081155,3945,3945,3945,3945,0
20240806,154900,1974081155,3945,3945,3945,3945,0
20240806,154800,1974081155,3945,3945,3945,3945,0
20240806,154700,1974081155,3945,3945,3945,3945,0
20240806,154600,1974081155,3945,3945,3945,3945,0
20240806,154500,1974081155,3945,3945,3945,3945,0
20240806,154400,1974081155,3945,3945,3945,3945,7118
20240806,154300,1974081155,3945,3945,3945,3945,0
20240806,154200,1974081155,3945,3945,3945,3945,0
20240806,154100,1974081155,3945,3945,3945,3945,0
20240806,154000,1974081155,3945,3945,3945,3945,0
20240806,153900,1974081155,3945,3945,3945,3945,0
20240806,153800,1974081155,3945,3945,3945,3945,0
20240806,153700,1974081155,3945,3945,3945,3945,0
20240806,153600,1974081155,3945,3945,3945,3945,0
20240806,153500,1974081155,3945,3945,3945,3945,0
20240806,153400,1974081155,3945,3945,3945,3945,0
20240806,153300,1974081155,3945,3945,3945,3945,0
20240806,153200,1974081155,3945,3945,3945,3945,0
20240806,153100,1974081155,3945,3945,3945,3945,0
20240806,153000,1974081155,3945,3945,3945,3945,7118
20240806,152900,1946000645,3945,3945,3945,3945,0
20240806,152800,1946000645,3945,3945,3945,3945,0
20240806,152700,1946000645,3945,3945,3945,3945,0
20240806,152600,1946000645,3945,3945,3945,3945,0
20240806,152500,1946000645,3945,3945,3945,3945,0
20240806,152400,1946000645,3945,3945,3945,3945,0
20240806,152300,1946000645,3945,3945,3945,3945,0
20240806,152200,1946000645,3945,3945,3945,3945,0
20240806,152100,1946000645,3945,3945,3945,3945,0
20240806,152000,1946000645,3945,3945,3945,3945,0
20240806,151900,1946000645,3945,3955,3955,3945,979
20240806,151800,1942137480,3950,3950,3950,3950,6260
20240806,151700,1917410480,3950,3955,3955,3950,1880
20240806,151600,1909983960,3960,3955,3960,3955,2274
20240806,151500,1900980910,3950,3955,3955,3950,507
20240806,151400,1898975750,3945,3960,3960,3945,32
20240806,151300,1898849110,3945,3960,3960,3945,5075
20240806,151200,1878828220,3945,3965,3965,3945,39
20240806,151100,1878673695,3965,3945,3965,3945,13480
20240806,151000,1825366905,3945,3945,3945,3945,1382
20240806,150900,1819914915,3945,3945,3950,3940,2468
20240806,150800,1810175060,3940,3940,3940,3940,6
20240806,150700,1810151420,3945,3935,3945,3935,305
20240806,150600,1808948245,3935,3950,3950,3935,820
20240806,150500,1805720625,3940,3940,3940,3940,205
20240806,150400,1804912925,3945,3940,3950,3940,3071
20240806,150300,1792792855,3945,3935,3945,3935,1271
20240806,150200,1787778850,3940,3930,3940,3930,206
20240806,150100,1786967270,3935,3935,3935,3935,642
20240806,150000,1784441000,3935,3950,3950,3935,518
20240806,145900,1782402485,3945,3945,3950,3945,107
20240806,145800,1781980365,3945,3955,3955,3945,1386
20240806,145700,1776507680,3950,3930,3950,3930,4422
20240806,145600,1759051625,3930,3935,3935,3930,2005
20240806,145500,1751169765,3945,3935,3945,3930,3112
20240806,145400,1738920390,3940,3935,3940,3935,55
20240806,145300,1738703715,3940,3935,3940,3935,661
20240806,145200,1736102675,3935,3935,3935,3935,6
20240806,145100,1736079065,3940,3940,3940,3935,488
20240806,145000,1734157535,3940,3940,3940,3940,85
20240806,144900,1733822635,3940,3940,3940,3940,978
20240806,144800,1729969315,3945,3940,3945,3940,9
20240806,144700,1729933840,3945,3935,3945,3935,557
20240806,144600,1727736525,3940,3935,3940,3935,1100
20240806,144500,1723403025,3935,3940,3940,3935,398
20240806,144400,1721834930,3940,3945,3945,3940,1649
20240806,144300,1715329650,3940,3940,3940,3940,974
20240806,144200,1711492090,3940,3940,3940,3940,87
20240806,144100,1711149310,3940,3925,3940,3925,2299
20240806,144000,1702100325,3930,3935,3935,3930,1006
20240806,143900,1698144240,3930,3935,3935,3930,2224
20240806,143800,1689392825,3935,3935,3935,3935,1
20240806,143700,1689388890,3935,3925,3935,3925,759
20240806,143600,1686404275,3925,3935,3935,3925,66
20240806,143500,1686144615,3925,3925,3925,3925,5
20240806,143400,1686124990,3935,3930,3935,3925,1023
20240806,143300,1682102045,3930,3925,3930,3925,33
20240806,143200,1681972380,3930,3930,3930,3930,581
20240806,143100,1679689050,3935,3930,3935,3930,2
20240806,143000,1679681185,3925,3925,3925,3925,93
20240806,142900,1679316160,3925,3935,3935,3925,60
20240806,142800,1679080110,3940,3935,3940,3935,264
20240806,142700,1678041265,3935,3940,3940,3935,73
20240806,142600,1677754005,3935,3940,3940,3935,17
20240806,142500,1677687050,3940,3935,3940,3935,14
20240806,142400,1677631940,3935,3935,3935,3935,1
20240806,142300,1677628005,3940,3935,3940,3935,632
20240806,142200,1675140620,3930,3935,3935,3930,215
20240806,142100,1674295645,3935,3925,3935,3925,724
20240806,142000,1671450475,3930,3930,3930,3930,0
20240806,141900,1671450475,3930,3930,3930,3930,5
20240806,141800,1671430825,3930,3930,3930,3930,1
20240806,141700,1671426895,3915,3925,3925,3915,4676
20240806,141600,1653120325,3925,3910,3925,3910,115
20240806,141500,1652669175,3910,3910,3910,3910,520
20240806,141400,1650635975,3910,3920,3920,3910,3200
20240806,141300,1638108980,3920,3920,3920,3920,400
20240806,141200,1636540980,3920,3925,3925,3920,640
20240806,141100,1634031880,3925,3930,3930,3920,271
20240806,141000,1632968840,3930,3930,3930,3930,100
20240806,140900,1632575840,3930,3930,3930,3930,0
20240806,140800,1632575840,3930,3930,3930,3930,1
20240806,140700,1632571910,3935,3935,3935,3935,82
20240806,140600,1632249240,3935,3925,3935,3925,2319
20240806,140500,1623147060,3935,3930,3935,3925,1163
20240806,140400,1618577900,3935,3935,3935,3935,0
20240806,140300,1618577900,3935,3935,3935,3935,0
20240806,140200,1618577900,3935,3930,3935,3930,363
20240806,140100,1617151300,3930,3930,3930,3930,2
20240806,140000,1617143440,3930,3930,3930,3930,400
20240806,135900,1615571440,3930,3930,3930,3930,300
20240806,135800,1614392440,3930,3930,3930,3930,500
20240806,135700,1612427440,3925,3925,3925,3925,200
20240806,135600,1611642440,3930,3930,3930,3930,170
20240806,135500,1610974340,3925,3925,3925,3925,20
20240806,135400,1610895840,3930,3930,3930,3930,110
20240806,135300,1610463540,3930,3930,3930,3930,2517
20240806,135200,1600571730,3935,3935,3935,3930,290
20240806,135100,1599430680,3935,3935,3935,3930,1485
20240806,135000,1593592205,3935,3935,3935,3935,0
20240806,134900,1593592205,3935,3935,3935,3930,352
20240806,134800,1592208685,3935,3935,3935,3935,346
20240806,134700,1590847175,3940,3940,3940,3935,529
20240806,134600,1588764050,3940,3940,3940,3940,70
20240806,134500,1588488250,3940,3940,3940,3940,31
20240806,134400,1588366110,3940,3940,3940,3940,127
20240806,134300,1587865730,3940,3940,3940,3940,6
20240806,134200,1587842090,3940,3940,3940,3940,0
20240806,134100,1587842090,3940,3940,3940,3940,0
20240806,134000,1587842090,3940,3945,3945,3940,105
20240806,133900,1587428380,3940,3940,3940,3940,400
20240806,133800,1585852380,3940,3935,3940,3935,1209
20240806,133700,1581089955,3940,3940,3940,3940,30
20240806,133600,1580971755,3940,3940,3940,3940,400
20240806,133500,1579395755,3940,3940,3940,3940,76
20240806,133400,1579096315,3945,3950,3950,3945,3
20240806,133300,1579084475,3935,3935,3935,3935,0
20240806,133200,1579084475,3935,3935,3935,3935,1572
20240806,133100,1572898655,3940,3940,3940,3940,536
20240806,133000,1570786815,3945,3945,3945,3945,0
20240806,132900,1570786815,3945,3955,3955,3945,63
20240806,132800,1570538270,3950,3950,3950,3950,90
20240806,132700,1570182770,3955,3955,3955,3955,0
20240806,132600,1570182770,3955,3950,3955,3945,778
20240806,132500,1567113545,3945,3945,3945,3945,0
20240806,132400,1567113545,3945,3950,3950,3945,5204
20240806,132300,1546580245,3955,3960,3960,3955,293
20240806,132200,1545421420,3955,3950,3955,3950,548
20240806,132100,1543255080,3955,3960,3960,3955,1098
20240806,132000,1538912315,3960,3960,3960,3960,0
20240806,131900,1538912315,3960,3955,3960,3955,16
20240806,131800,1538849030,3960,3960,3960,3960,1
20240806,131700,1538845070,3960,3955,3960,3955,151
20240806,131600,1538247860,3960,3960,3960,3960,2
20240806,131500,1538239940,3955,3955,3955,3955,707
20240806,131400,1535443755,3955,3950,3955,3950,21
20240806,131300,1535360705,3955,3960,3960,3955,103
20240806,131200,1534953335,3960,3960,3960,3960,0
20240806,131100,1534953335,3960,3950,3960,3950,11
20240806,131000,1534909875,3960,3955,3960,3955,78
20240806,130900,1534601380,3960,3960,3960,3960,2
20240806,130800,1534593460,3965,3965,3965,3960,72
20240806,130700,1534308330,3960,3965,3965,3960,301
20240806,130600,1533114870,3960,3965,3965,3960,484
20240806,130500,1531198210,3965,3960,3965,3960,433
20240806,130400,1529483525,3960,3960,3960,3960,10
20240806,130300,1529443925,3960,3960,3960,3960,506
20240806,130200,1527440165,3960,3965,3965,3960,55
20240806,130100,1527222360,3965,3965,3965,3960,30
20240806,130000,1527103415,3970,3970,3970,3965,103
20240806,125900,1526694560,3970,3965,3970,3965,130
20240806,125800,1526178545,3965,3965,3965,3965,1
20240806,125700,1526174580,3965,3965,3965,3965,1
20240806,125600,1526170615,3965,3955,3965,3955,2036
20240806,125500,1518100225,3960,3960,3960,3955,65
20240806,125400,1517842880,3960,3955,3960,3955,191
20240806,125300,1517086970,3960,3960,3960,3960,156
20240806,125200,1516469210,3960,3960,3960,3960,4
20240806,125100,1516453370,3960,3960,3960,3960,122
20240806,125000,1515970250,3960,3960,3960,3955,35
20240806,124900,1515831655,3960,3955,3960,3955,5017
20240806,124800,1495967625,3955,3955,3955,3955,235
20240806,124700,1495038200,3955,3955,3955,3955,50
20240806,124600,1494840450,3955,3950,3955,3950,701
20240806,124500,1492069605,3945,3945,3945,3945,268
20240806,124400,1491012345,3950,3950,3950,3950,3
20240806,124300,1491000495,3945,3945,3945,3945,1630
20240806,124200,1484570145,3950,3940,3950,3940,4923
20240806,124100,1465165690,3940,3940,3940,3940,51
20240806,124000,1464964750,3940,3940,3940,3940,6
20240806,123900,1464941110,3940,3935,3940,3935,2
20240806,123800,1464933235,3935,3935,3935,3930,1649
20240806,123700,1458445690,3930,3930,3930,3930,0
20240806,123600,1458445690,3930,3930,3930,3930,255
20240806,123500,1457443540,3935,3930,3935,3930,665
20240806,123400,1454829845,3925,3925,3925,3925,152
20240806,123300,1454233245,3930,3930,3930,3925,460
20240806,123200,1452426235,3930,3930,3930,3930,0
20240806,123100,1452426235,3930,3930,3930,3930,1
20240806,123000,1452422305,3930,3925,3930,3925,734
20240806,122900,1449538355,3925,3925,3925,3925,3
20240806,122800,1449526580,3930,3925,3930,3920,2003
20240806,122700,1441674795,3920,3925,3925,3920,1142
20240806,122600,1437197440,3925,3925,3925,3925,1
20240806,122500,1437193515,3925,3930,3935,3925,92
20240806,122400,1436832310,3935,3935,3935,3935,0
20240806,122300,1436832310,3935,3935,3935,3935,0
20240806,122200,1436832310,3935,3925,3935,3925,1881
20240806,122100,1429448765,3925,3925,3925,3925,1
20240806,122000,1429444840,3925,3925,3925,3925,301
20240806,121900,1428263415,3925,3925,3925,3925,52
20240806,121800,1428059315,3920,3920,3920,3920,1079
20240806,121700,1423829635,3920,3920,3920,3920,1
20240806,121600,1423825715,3920,3920,3920,3920,0
20240806,121500,1423825715,3920,3920,3920,3920,1
20240806,121400,1423821795,3915,3915,3915,3915,0
20240806,121300,1423821795,3915,3920,3920,3915,12
20240806,121200,1423774770,3915,3915,3915,3915,1212
20240806,121100,1419029790,3915,3915,3915,3915,49
20240806,121000,1418837955,3915,3915,3915,3915,301
20240806,120900,1417659540,3915,3915,3915,3915,1550
20240806,120800,1411591290,3910,3910,3910,3910,1468
20240806,120700,1405851410,3915,3915,3915,3915,5
20240806,120600,1405831835,3915,3915,3915,3915,1
20240806,120500,1405827920,3915,3915,3915,3915,0
20240806,120400,1405827920,3915,3915,3915,3915,15
20240806,120300,1405769195,3915,3915,3915,3915,21
20240806,120200,1405686980,3915,3915,3915,3915,1
20240806,120100,1405683065,3910,3910,3910,3910,32
20240806,120000,1405557945,3905,3920,3920,3905,1094
20240806,115900,1401280380,3920,3920,3920,3920,1
20240806,115800,1401276460,3915,3910,3915,3910,315
20240806,115700,1400044805,3905,3915,3915,3905,1849
20240806,115600,1392821645,3915,3910,3915,3910,11
20240806,115500,1392778630,3910,3910,3910,3910,500
20240806,115400,1390823630,3910,3910,3910,3910,3330
20240806,115300,1377803330,3910,3915,3915,3910,580
20240806,115200,1375535275,3905,3910,3910,3905,528
20240806,115100,1373471640,3915,3920,3920,3915,3202
20240806,115000,1360922255,3920,3925,3925,3920,402
20240806,114900,1359344540,3920,3925,3925,3920,481
20240806,114800,1357456640,3925,3925,3925,3925,8
20240806,114700,1357425240,3925,3920,3925,3920,1113
20240806,114600,1353058780,3920,3920,3920,3920,3
20240806,114500,1353047020,3920,3920,3920,3915,3
20240806,114400,1353035265,3920,3920,3920,3920,0
20240806,114300,1353035265,3920,3920,3920,3920,99
20240806,114200,1352647185,3920,3920,3920,3920,1982
20240806,114100,1344877745,3920,3920,3920,3920,274
20240806,114000,1343803665,3920,3920,3920,3920,256
20240806,113900,1342800145,3915,3915,3915,3915,0
20240806,113800,1342800145,3915,3915,3915,3915,600
20240806,113700,1340451145,3915,3915,3915,3915,583
20240806,113600,1338168700,3915,3915,3915,3915,0
20240806,113500,1338168700,3915,3910,3915,3910,11
20240806,113400,1338125685,3900,3900,3900,3900,0
20240806,113300,1338125685,3900,3900,3900,3900,1850
20240806,113200,1330910685,3905,3910,3910,3900,258
20240806,113100,1329904045,3915,3915,3915,3915,20
20240806,113000,1329825745,3910,3915,3915,3910,786
20240806,112900,1326748560,3905,3905,3905,3905,2450
20240806,112800,1317181310,3915,3920,3920,3905,461
20240806,112700,1315377985,3920,3920,3920,3920,459
20240806,112600,1313578705,3920,3910,3920,3910,1418
20240806,112500,1308026580,3915,3905,3915,3905,582
20240806,112400,1305752145,3905,3900,3905,3900,1655
20240806,112300,1299297640,3895,3895,3895,3895,1
20240806,112200,1299293745,3890,3890,3890,3890,666
20240806,112100,1296703005,3895,3900,3900,3895,51
20240806,112000,1296504355,3900,3905,3905,3900,2
20240806,111900,1296496550,3900,3900,3900,3900,2
20240806,111800,1296488750,3890,3900,3900,3890,1064
20240806,111700,1292346010,3895,3895,3895,3895,0
20240806,111600,1292346010,3895,3900,3900,3895,1246
20240806,111500,1287487935,3895,3900,3900,3895,697
20240806,111400,1284773095,3895,3895,3895,3895,14
20240806,111300,1284718565,3895,3895,3895,3895,87
20240806,111200,1284379700,3905,3900,3905,3900,26
20240806,111100,1284278225,3900,3900,3900,3900,1
20240806,111000,1284274325,3905,3905,3905,3905,0
20240806,110900,1284274325,3905,3910,3910,3885,5187
20240806,110800,1264078935,3910,3920,3920,3910,241
20240806,110700,1263135495,3925,3925,3925,3925,1
20240806,110600,1263131570,3920,3920,3920,3920,0
20240806,110500,1263131570,3920,3920,3920,3920,1
20240806,110400,1263127650,3910,3920,3920,3910,325
20240806,110300,1261856880,3925,3925,3925,3925,0
20240806,110200,1261856880,3925,3915,3925,3905,1503
20240806,110100,1255979475,3920,3920,3920,3920,2
20240806,110000,1255971635,3925,3930,3930,3925,12
20240806,105900,1255924485,3910,3915,3915,3910,201
20240806,105800,1255138570,3910,3915,3915,3910,988
20240806,105700,1251275485,3910,3910,3910,3910,0
20240806,105600,1251275485,3910,3915,3915,3910,63
20240806,105500,1251029150,3935,3935,3935,3935,0
20240806,105400,1251029150,3935,3930,3935,3930,100
20240806,105300,1250635895,3935,3910,3935,3905,230
20240806,105200,1249737525,3915,3930,3930,3915,303
20240806,105100,1248546760,3930,3910,3930,3905,520
20240806,105000,1246505950,3900,3905,3905,3900,1666
20240806,104900,1240008350,3900,3900,3910,3900,379
20240806,104800,1238530170,3920,3895,3920,3895,899
20240806,104700,1235027015,3885,3885,3885,3885,0
20240806,104600,1235027015,3885,3900,3900,3885,5154
20240806,104500,1215003625,3885,3885,3885,3885,157
20240806,104400,1214393680,3895,3875,3895,3875,112
20240806,104300,1213958215,3870,3885,3885,3870,5955
20240806,104200,1190883990,3880,3895,3895,3880,4007
20240806,104100,1175331720,3905,3905,3905,3900,2596
20240806,104000,1165202345,3905,3910,3910,3905,2054
20240806,103900,1157178460,3915,3915,3920,3905,1283
20240806,103800,1152160340,3920,3920,3920,3920,1
20240806,103700,1152156420,3910,3915,3920,3910,540
20240806,103600,1150043315,3910,3915,3915,3910,1645
20240806,103500,1143606110,3915,3920,3920,3915,515
20240806,103400,1141587385,3910,3920,3920,3910,3353
20240806,103300,1128459630,3925,3935,3935,3920,2610
20240806,103200,1118213390,3950,3945,3950,3945,2002
20240806,103100,1110315490,3945,3940,3945,3935,487
20240806,103000,1108399015,3940,3945,3960,3940,1030
20240806,102900,1104340675,3960,3960,3960,3945,264
20240806,102800,1103299130,3940,3960,3960,3940,202
20240806,102700,1102503210,3940,3960,3960,3940,13595
20240806,102600,1048880385,3960,3960,3960,3960,0
20240806,102500,1048880385,3960,3960,3965,3955,1253
20240806,102400,1043922400,3960,3965,3965,3960,1972
20240806,102300,1036113265,3960,3965,3970,3960,1829
20240806,102200,1028867960,3965,3965,3965,3965,76
20240806,102100,1028566620,3965,3970,3970,3965,1568
20240806,102000,1022349370,3970,3965,3970,3965,1791
20240806,101900,1015246540,3965,3965,3965,3965,4
20240806,101800,1015230680,3965,3965,3965,3960,804
20240806,101700,1012044205,3965,3965,3965,3965,58
20240806,101600,1011814235,3960,3965,3965,3960,212
20240806,101500,1010974655,3965,3970,3970,3960,525
20240806,101400,1008892965,3970,3970,3970,3960,1196
20240806,101300,1004151215,3970,3970,3970,3970,101
20240806,101200,1003750245,3965,3970,3970,3965,4
20240806,101100,1003734370,3970,3965,3970,3960,1736
20240806,101000,996852015,3970,3980,3980,3970,2258
20240806,100900,987879645,3980,3980,3985,3975,1413
20240806,100800,982259990,3980,3980,3985,3970,3567
20240806,100700,968066930,3980,3980,3980,3970,1339
20240806,100600,962743725,3980,3975,3980,3975,340
20240806,100500,961392075,3975,3980,3980,3975,155
20240806,100400,960775825,3975,3980,3980,3975,366
20240806,100300,959319395,3980,3975,3980,3975,155
20240806,100200,958703250,3975,3975,3975,3975,300
20240806,100100,957510750,3975,3970,3975,3970,1911
20240806,100000,949919065,3965,3965,3970,3965,315
20240806,095900,948670085,3965,3970,3970,3955,57
20240806,095800,948444430,3970,3965,3970,3965,2878
20240806,095700,937025270,3970,3980,3980,3970,1413
20240806,095600,931411735,3965,3965,3975,3965,4696
20240806,095500,912769460,3965,3965,3970,3965,1895
20240806,095400,905255535,3965,3950,3965,3945,1818
20240806,095300,898067795,3955,3955,3955,3950,317
20240806,095200,896815060,3955,3960,3960,3950,440
20240806,095100,895073235,3960,3945,3960,3945,235
20240806,095000,894145325,3960,3965,3965,3940,2203
20240806,094900,885438265,3965,3960,3965,3960,493
20240806,094800,883485965,3960,3950,3960,3950,2796
20240806,094700,872430340,3955,3955,3955,3955,78
20240806,094600,872121850,3955,3940,3960,3940,6016
20240806,094500,848399345,3955,3935,3960,3935,5992
20240806,094400,824746795,3930,3935,3940,3930,279
20240806,094300,823650055,3940,3935,3940,3935,23
20240806,094200,823559475,3930,3930,3930,3930,500
20240806,094100,821594475,3930,3935,3935,3920,1332
20240806,094000,816359720,3935,3925,3935,3925,153
20240806,093900,815758700,3925,3935,3935,3920,404
20240806,093800,814173485,3935,3935,3935,3935,220
20240806,093700,813307785,3935,3940,3950,3910,10059
20240806,093600,773904420,3940,3945,3950,3940,992
20240806,093500,769994385,3945,3940,3950,3940,4476
20240806,093400,752343640,3945,3945,3945,3940,1763
20240806,093300,745393605,3930,3930,3940,3925,2983
20240806,093200,733654425,3935,3935,3935,3930,731
20240806,093100,730778575,3930,3935,3935,3930,272
20240806,093000,729708265,3935,3920,3940,3920,1569
20240806,092900,723537660,3925,3940,3945,3925,2302
20240806,092800,714485215,3940,3940,3940,3935,1022
20240806,092700,710461410,3945,3940,3945,3940,608
20240806,092600,708065885,3940,3935,3940,3935,391
20240806,092500,706526400,3930,3925,3935,3925,672
20240806,092400,703884085,3925,3925,3925,3925,6
20240806,092300,703860535,3920,3940,3940,3920,1536
20240806,092200,697824620,3930,3940,3940,3930,742
20240806,092100,694907290,3945,3935,3945,3925,4331
20240806,092000,677888505,3930,3935,3935,3930,649
20240806,091900,675335690,3935,3925,3935,3910,507
20240806,091800,673346170,3940,3945,3945,3900,5111
20240806,091700,653340955,3940,3940,3940,3925,1612
20240806,091600,646992675,3925,3920,3940,3920,490
20240806,091500,645071220,3940,3955,3955,3930,9124
20240806,091400,609077460,3950,3945,3950,3940,9020
20240806,091300,573492685,3945,3945,3945,3935,5912
20240806,091200,550223745,3935,3900,3950,3900,9211
20240806,091100,513983740,3855,3870,3895,3855,1200
20240806,091000,509315690,3855,3850,3855,3830,400
20240806,090900,507775870,3850,3870,3870,3850,907
20240806,090800,504281470,3850,3885,3885,3850,13670
20240806,090700,451352005,3885,3880,3885,3875,7144
20240806,090600,423650655,3880,3915,3920,3875,7057
20240806,090500,396166385,3915,3930,3935,3915,7977
20240806,090400,364827865,3930,3935,3935,3930,1829
20240806,090300,357632140,3935,3915,3940,3915,2047
20240806,090200,349576870,3920,3925,3945,3915,9060
20240806,090100,313973265,3930,3915,3930,3870,12706
20240806,090000,264236695,3915,3800,3915,3800,69153