KissMeData/051370/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,193100,3165524720,10930,10930,10930,10930,2731
20240806,193000,3165524720,10930,10930,10930,10930,0
20240806,192900,3165524720,10930,10930,10930,10930,0
20240806,192800,3165524720,10930,10930,10930,10930,0
20240806,192700,3165524720,10930,10930,10930,10930,0
20240806,192600,3165524720,10930,10930,10930,10930,0
20240806,192500,3165524720,10930,10930,10930,10930,0
20240806,192400,3165524720,10930,10930,10930,10930,0
20240806,192300,3165524720,10930,10930,10930,10930,0
20240806,192200,3165524720,10930,10930,10930,10930,0
20240806,192100,3165524720,10930,10930,10930,10930,0
20240806,192000,3165524720,10930,10930,10930,10930,0
20240806,191900,3165524720,10930,10930,10930,10930,0
20240806,191800,3165524720,10930,10930,10930,10930,0
20240806,191700,3165524720,10930,10930,10930,10930,0
20240806,191600,3165524720,10930,10930,10930,10930,0
20240806,191500,3165524720,10930,10930,10930,10930,0
20240806,191400,3165524720,10930,10930,10930,10930,0
20240806,191300,3165524720,10930,10930,10930,10930,0
20240806,191200,3165524720,10930,10930,10930,10930,0
20240806,191100,3165524720,10930,10930,10930,10930,0
20240806,191000,3165524720,10930,10930,10930,10930,0
20240806,190900,3165524720,10930,10930,10930,10930,0
20240806,190800,3165524720,10930,10930,10930,10930,0
20240806,190700,3165524720,10930,10930,10930,10930,0
20240806,190600,3165524720,10930,10930,10930,10930,0
20240806,190500,3165524720,10930,10930,10930,10930,0
20240806,190400,3165524720,10930,10930,10930,10930,0
20240806,190300,3165524720,10930,10930,10930,10930,0
20240806,190200,3165524720,10930,10930,10930,10930,0
20240806,190100,3165524720,10930,10930,10930,10930,2731
20240806,190000,3165524720,10930,10930,10930,10930,0
20240806,185900,3165524720,10930,10930,10930,10930,0
20240806,185800,3165524720,10930,10930,10930,10930,0
20240806,185700,3165524720,10930,10930,10930,10930,0
20240806,185600,3165524720,10930,10930,10930,10930,0
20240806,185500,3165524720,10930,10930,10930,10930,0
20240806,185400,3165524720,10930,10930,10930,10930,0
20240806,185300,3165524720,10930,10930,10930,10930,0
20240806,185200,3165524720,10930,10930,10930,10930,0
20240806,185100,3165524720,10930,10930,10930,10930,0
20240806,185000,3165524720,10930,10930,10930,10930,0
20240806,184900,3165524720,10930,10930,10930,10930,0
20240806,184800,3165524720,10930,10930,10930,10930,0
20240806,184700,3165524720,10930,10930,10930,10930,0
20240806,184600,3165524720,10930,10930,10930,10930,0
20240806,184500,3165524720,10930,10930,10930,10930,0
20240806,184400,3165524720,10930,10930,10930,10930,0
20240806,184300,3165524720,10930,10930,10930,10930,0
20240806,184200,3165524720,10930,10930,10930,10930,0
20240806,184100,3165524720,10930,10930,10930,10930,0
20240806,184000,3165524720,10930,10930,10930,10930,0
20240806,183900,3165524720,10930,10930,10930,10930,0
20240806,183800,3165524720,10930,10930,10930,10930,0
20240806,183700,3165524720,10930,10930,10930,10930,0
20240806,183600,3165524720,10930,10930,10930,10930,0
20240806,183500,3165524720,10930,10930,10930,10930,0
20240806,183400,3165524720,10930,10930,10930,10930,0
20240806,183300,3165524720,10930,10930,10930,10930,0
20240806,183200,3165524720,10930,10930,10930,10930,0
20240806,183100,3165524720,10930,10930,10930,10930,2731
20240806,183000,3165524720,10930,10930,10930,10930,0
20240806,182900,3165524720,10930,10930,10930,10930,0
20240806,182800,3165524720,10930,10930,10930,10930,0
20240806,182700,3165524720,10930,10930,10930,10930,0
20240806,182600,3165524720,10930,10930,10930,10930,0
20240806,182500,3165524720,10930,10930,10930,10930,0
20240806,182400,3165524720,10930,10930,10930,10930,0
20240806,182300,3165524720,10930,10930,10930,10930,0
20240806,182200,3165524720,10930,10930,10930,10930,0
20240806,182100,3165524720,10930,10930,10930,10930,0
20240806,182000,3165524720,10930,10930,10930,10930,0
20240806,181900,3165524720,10930,10930,10930,10930,0
20240806,181800,3165524720,10930,10930,10930,10930,0
20240806,181700,3165524720,10930,10930,10930,10930,0
20240806,181600,3165524720,10930,10930,10930,10930,0
20240806,181500,3165524720,10930,10930,10930,10930,0
20240806,181400,3165524720,10930,10930,10930,10930,0
20240806,181300,3165524720,10930,10930,10930,10930,0
20240806,181200,3165524720,10930,10930,10930,10930,0
20240806,181100,3165524720,10930,10930,10930,10930,0
20240806,181000,3165524720,10930,10930,10930,10930,0
20240806,180900,3165524720,10930,10930,10930,10930,0
20240806,180800,3165524720,10930,10930,10930,10930,0
20240806,180700,3165524720,10930,10930,10930,10930,0
20240806,180600,3165524720,10930,10930,10930,10930,0
20240806,180500,3165524720,10930,10930,10930,10930,0
20240806,180400,3165524720,10930,10930,10930,10930,0
20240806,180300,3165524720,10930,10930,10930,10930,0
20240806,180200,3165524720,10930,10930,10930,10930,0
20240806,180100,3165524720,10930,10930,10930,10930,2731
20240806,180000,3165524720,10930,10930,10930,10930,0
20240806,175900,3165524720,10930,10930,10930,10930,0
20240806,175800,3165524720,10930,10930,10930,10930,0
20240806,175700,3165524720,10930,10930,10930,10930,0
20240806,175600,3165524720,10930,10930,10930,10930,0
20240806,175500,3165524720,10930,10930,10930,10930,0
20240806,175400,3165524720,10930,10930,10930,10930,0
20240806,175300,3165524720,10930,10930,10930,10930,0
20240806,175200,3165524720,10930,10930,10930,10930,0
20240806,175100,3165524720,10930,10930,10930,10930,0
20240806,175000,3165524720,10930,10930,10930,10930,0
20240806,174900,3165524720,10930,10930,10930,10930,0
20240806,174800,3165524720,10930,10930,10930,10930,0
20240806,174700,3165524720,10930,10930,10930,10930,0
20240806,174600,3165524720,10930,10930,10930,10930,0
20240806,174500,3165524720,10930,10930,10930,10930,0
20240806,174400,3165524720,10930,10930,10930,10930,0
20240806,174300,3165524720,10930,10930,10930,10930,0
20240806,174200,3165524720,10930,10930,10930,10930,0
20240806,174100,3165524720,10930,10930,10930,10930,0
20240806,174000,3165524720,10930,10930,10930,10930,0
20240806,173900,3165524720,10930,10930,10930,10930,0
20240806,173800,3165524720,10930,10930,10930,10930,0
20240806,173700,3165524720,10930,10930,10930,10930,0
20240806,173600,3165524720,10930,10930,10930,10930,0
20240806,173500,3165524720,10930,10930,10930,10930,0
20240806,173400,3165524720,10930,10930,10930,10930,0
20240806,173300,3165524720,10930,10930,10930,10930,0
20240806,173200,3165524720,10930,10930,10930,10930,0
20240806,173100,3165524720,10930,10930,10930,10930,2731
20240806,173000,3165524720,10930,10930,10930,10930,0
20240806,172900,3165524720,10930,10930,10930,10930,0
20240806,172800,3165524720,10930,10930,10930,10930,0
20240806,172700,3165524720,10930,10930,10930,10930,0
20240806,172600,3165524720,10930,10930,10930,10930,0
20240806,172500,3165524720,10930,10930,10930,10930,0
20240806,172400,3165524720,10930,10930,10930,10930,0
20240806,172300,3165524720,10930,10930,10930,10930,0
20240806,172200,3165524720,10930,10930,10930,10930,0
20240806,172100,3165524720,10930,10930,10930,10930,0
20240806,172000,3165524720,10930,10930,10930,10930,0
20240806,171900,3165524720,10930,10930,10930,10930,0
20240806,171800,3165524720,10930,10930,10930,10930,0
20240806,171700,3165524720,10930,10930,10930,10930,0
20240806,171600,3165524720,10930,10930,10930,10930,0
20240806,171500,3165524720,10930,10930,10930,10930,0
20240806,171400,3165524720,10930,10930,10930,10930,0
20240806,171300,3165524720,10930,10930,10930,10930,0
20240806,171200,3165524720,10930,10930,10930,10930,0
20240806,171100,3165524720,10930,10930,10930,10930,0
20240806,171000,3165524720,10930,10930,10930,10930,0
20240806,170900,3165524720,10930,10930,10930,10930,0
20240806,170800,3165524720,10930,10930,10930,10930,0
20240806,170700,3165524720,10930,10930,10930,10930,0
20240806,170600,3165524720,10930,10930,10930,10930,0
20240806,170500,3165524720,10930,10930,10930,10930,0
20240806,170400,3165524720,10930,10930,10930,10930,0
20240806,170300,3165524720,10930,10930,10930,10930,0
20240806,170200,3165524720,10930,10930,10930,10930,0
20240806,170100,3165524720,10930,10930,10930,10930,2731
20240806,170000,3165524720,10930,10930,10930,10930,0
20240806,165900,3165524720,10930,10930,10930,10930,0
20240806,165800,3165524720,10930,10930,10930,10930,0
20240806,165700,3165524720,10930,10930,10930,10930,0
20240806,165600,3165524720,10930,10930,10930,10930,0
20240806,165500,3165524720,10930,10930,10930,10930,0
20240806,165400,3165524720,10930,10930,10930,10930,0
20240806,165300,3165524720,10930,10930,10930,10930,0
20240806,165200,3165524720,10930,10930,10930,10930,0
20240806,165100,3165524720,10930,10930,10930,10930,0
20240806,165000,3165524720,10930,10930,10930,10930,0
20240806,164900,3165524720,10930,10930,10930,10930,0
20240806,164800,3165524720,10930,10930,10930,10930,0
20240806,164700,3165524720,10930,10930,10930,10930,0
20240806,164600,3165524720,10930,10930,10930,10930,0
20240806,164500,3165524720,10930,10930,10930,10930,0
20240806,164400,3165524720,10930,10930,10930,10930,0
20240806,164300,3165524720,10930,10930,10930,10930,0
20240806,164200,3165524720,10930,10930,10930,10930,0
20240806,164100,3165524720,10930,10930,10930,10930,0
20240806,164000,3165524720,10930,10930,10930,10930,0
20240806,163900,3165524720,10930,10930,10930,10930,0
20240806,163800,3165524720,10930,10930,10930,10930,0
20240806,163700,3165524720,10930,10930,10930,10930,0
20240806,163600,3165524720,10930,10930,10930,10930,0
20240806,163500,3165524720,10930,10930,10930,10930,0
20240806,163400,3165524720,10930,10930,10930,10930,0
20240806,163300,3165524720,10930,10930,10930,10930,0
20240806,163200,3165524720,10930,10930,10930,10930,0
20240806,163100,3165524720,10930,10930,10930,10930,2731
20240806,163000,3165524720,10930,10930,10930,10930,0
20240806,162900,3165524720,10930,10930,10930,10930,0
20240806,162800,3165524720,10930,10930,10930,10930,0
20240806,162700,3165524720,10930,10930,10930,10930,0
20240806,162600,3165524720,10930,10930,10930,10930,0
20240806,162500,3165524720,10930,10930,10930,10930,0
20240806,162400,3165524720,10930,10930,10930,10930,0
20240806,162300,3165524720,10930,10930,10930,10930,0
20240806,162200,3165524720,10930,10930,10930,10930,0
20240806,162100,3165524720,10930,10930,10930,10930,0
20240806,162000,3165524720,10930,10930,10930,10930,0
20240806,161900,3165524720,10930,10930,10930,10930,0
20240806,161800,3165524720,10930,10930,10930,10930,0
20240806,161700,3165524720,10930,10930,10930,10930,0
20240806,161600,3165524720,10930,10930,10930,10930,0
20240806,161500,3165524720,10930,10930,10930,10930,0
20240806,161400,3165524720,10930,10930,10930,10930,0
20240806,161300,3165524720,10930,10930,10930,10930,0
20240806,161200,3165524720,10930,10930,10930,10930,0
20240806,161100,3165524720,10930,10930,10930,10930,0
20240806,161000,3165524720,10930,10930,10930,10930,0
20240806,160900,3165524720,10930,10930,10930,10930,0
20240806,160800,3165524720,10930,10930,10930,10930,0
20240806,160700,3165524720,10930,10930,10930,10930,0
20240806,160600,3165524720,10930,10930,10930,10930,0
20240806,160500,3165524720,10930,10930,10930,10930,0
20240806,160400,3165524720,10930,10930,10930,10930,0
20240806,160300,3165524720,10930,10930,10930,10930,0
20240806,160200,3165524720,10930,10930,10930,10930,0
20240806,160100,3165524720,10930,10930,10930,10930,2731
20240806,160000,3165524720,10930,10930,10930,10930,0
20240806,155900,3165524720,10930,10930,10930,10930,0
20240806,155800,3165524720,10930,10930,10930,10930,0
20240806,155700,3165524720,10930,10930,10930,10930,0
20240806,155600,3165524720,10930,10930,10930,10930,0
20240806,155500,3165524720,10930,10930,10930,10930,0
20240806,155400,3165524720,10930,10930,10930,10930,0
20240806,155300,3165524720,10930,10930,10930,10930,0
20240806,155200,3165524720,10930,10930,10930,10930,0
20240806,155100,3165524720,10930,10930,10930,10930,0
20240806,155000,3165524720,10930,10930,10930,10930,0
20240806,154900,3165524720,10930,10930,10930,10930,0
20240806,154800,3165524720,10930,10930,10930,10930,0
20240806,154700,3165524720,10930,10930,10930,10930,0
20240806,154600,3165524720,10930,10930,10930,10930,0
20240806,154500,3165524720,10930,10930,10930,10930,0
20240806,154400,3165524720,10930,10930,10930,10930,0
20240806,154300,3165524720,10930,10930,10930,10930,0
20240806,154200,3165524720,10930,10930,10930,10930,0
20240806,154100,3165524720,10930,10930,10930,10930,0
20240806,154000,3165524720,10930,10930,10930,10930,0
20240806,153900,3165524720,10930,10930,10930,10930,0
20240806,153800,3165524720,10930,10930,10930,10930,0
20240806,153700,3165524720,10930,10930,10930,10930,0
20240806,153600,3165524720,10930,10930,10930,10930,0
20240806,153500,3165524720,10930,10930,10930,10930,0
20240806,153400,3165524720,10930,10930,10930,10930,0
20240806,153300,3165524720,10930,10930,10930,10930,0
20240806,153200,3165524720,10930,10930,10930,10930,0
20240806,153100,3165524720,10930,10930,10930,10930,2731
20240806,153000,3165524720,10930,10930,10930,10930,2731
20240806,152900,3135674890,10960,10960,10960,10960,0
20240806,152800,3135674890,10960,10960,10960,10960,0
20240806,152700,3135674890,10960,10960,10960,10960,0
20240806,152600,3135674890,10960,10960,10960,10960,0
20240806,152500,3135674890,10960,10960,10960,10960,0
20240806,152400,3135674890,10960,10960,10960,10960,0
20240806,152300,3135674890,10960,10960,10960,10960,0
20240806,152200,3135674890,10960,10960,10960,10960,0
20240806,152100,3135674890,10960,10960,10960,10960,0
20240806,152000,3135674890,10960,10960,10960,10960,0
20240806,151900,3135674890,10960,10970,10970,10940,1537
20240806,151800,3118838780,10960,10970,10970,10960,865
20240806,151700,3109352130,10970,10980,10980,10970,337
20240806,151600,3105653980,10970,10990,11000,10970,328
20240806,151500,3102050560,10990,10970,10990,10970,810
20240806,151400,3093160310,10970,10960,10980,10960,547
20240806,151300,3087162450,10960,10960,10970,10960,215
20240806,151200,3084804840,10970,10970,10980,10960,611
20240806,151100,3078102370,10990,10970,10990,10970,738
20240806,151000,3069994600,10990,10990,10990,10980,409
20240806,150900,3065502840,10990,10980,10990,10980,717
20240806,150800,3057627350,10980,10980,10980,10980,13
20240806,150700,3057484610,10990,11010,11020,10990,509
20240806,150600,3051884290,11010,11010,11020,11010,216
20240806,150500,3049504410,11020,11000,11020,11000,271
20240806,150400,3046520610,11000,11010,11010,11000,75
20240806,150300,3045695010,11000,11010,11010,11000,61
20240806,150200,3045023540,11020,11000,11020,11000,240
20240806,150100,3042380950,11000,11020,11020,11000,117
20240806,150000,3041091710,11020,11010,11020,11010,95
20240806,145900,3040044950,11020,11020,11020,11020,49
20240806,145800,3039504970,11020,11000,11020,11000,1588
20240806,145700,3022014550,11010,11000,11010,11000,130
20240806,145600,3020583400,10980,10990,10990,10980,113
20240806,145500,3019342050,11000,11010,11010,11000,199
20240806,145400,3017151200,11010,10990,11010,10990,804
20240806,145300,3008312380,11000,11010,11010,11000,182
20240806,145200,3006310140,11000,11010,11010,11000,135
20240806,145100,3004825110,11010,11000,11010,11000,188
20240806,145000,3002756370,11000,11000,11000,11000,24
20240806,144900,3002492370,11000,11000,11000,11000,187
20240806,144800,3000435370,11000,11010,11010,11000,83
20240806,144700,2999522120,11020,11000,11020,11000,251
20240806,144600,2996759300,11010,11000,11010,11000,321
20240806,144500,2993227090,11000,11000,11000,11000,259
20240806,144400,2990378090,11000,11000,11010,11000,160
20240806,144300,2988617440,11010,11010,11010,11010,24
20240806,144200,2988353200,11010,11000,11010,11000,310
20240806,144100,2984943020,11000,11010,11020,11000,180
20240806,144000,2982961060,11010,11000,11010,11000,190
20240806,143900,2980870710,11020,11010,11020,11010,119
20240806,143800,2979560490,11010,11010,11020,11000,284
20240806,143700,2976433560,11020,11010,11030,11010,289
20240806,143600,2973248870,11010,11020,11020,11010,149
20240806,143500,2971608130,11020,11020,11020,11020,186
20240806,143400,2969558410,11030,11020,11030,11020,124
20240806,143300,2968191030,11020,11010,11020,11010,195
20240806,143200,2966042850,11000,11010,11010,11000,115
20240806,143100,2964776850,11010,11020,11020,10990,233
20240806,143000,2962212350,11020,11020,11020,10990,151
20240806,142900,2960551460,11030,11030,11030,11020,256
20240806,142800,2957728120,11030,11020,11030,11020,58
20240806,142700,2957088930,11020,11020,11020,11020,50
20240806,142600,2956537930,11030,11010,11030,11010,435
20240806,142500,2951741870,11020,11020,11020,11020,275
20240806,142400,2948711370,11010,11010,11020,11010,229
20240806,142300,2946188640,11010,11010,11010,11010,104
20240806,142200,2945043600,11020,11000,11020,11000,192
20240806,142100,2942930030,11010,11010,11010,11010,201
20240806,142000,2940717020,11010,10990,11010,10970,893
20240806,141900,2930899530,10990,10990,10990,10980,108
20240806,141800,2929712860,10990,10980,10990,10980,279
20240806,141700,2926648960,10980,10980,10990,10980,260
20240806,141600,2923793730,10980,10970,10980,10970,355
20240806,141500,2919897970,10970,10940,10970,10940,1056
20240806,141400,2908334850,10950,10950,10950,10950,222
20240806,141300,2905903950,10950,10970,10970,10950,1020
20240806,141200,2894732780,10960,10970,10980,10960,303
20240806,141100,2891408400,10960,10980,10990,10960,957
20240806,141000,2880908880,10990,10990,10990,10990,281
20240806,140900,2877820690,10980,10970,10980,10970,420
20240806,140800,2873212300,10980,10980,10980,10980,65
20240806,140700,2872498600,10970,10980,10980,10970,227
20240806,140600,2870007680,10980,10980,10980,10970,291
20240806,140500,2866812590,10990,10990,11000,10990,78
20240806,140400,2865955130,11000,10990,11000,10990,288
20240806,140300,2862789210,11000,11000,11000,11000,46
20240806,140200,2862283210,11000,10990,11000,10990,391
20240806,140100,2857982260,10990,11000,11000,10970,494
20240806,140000,2852558850,11000,10990,11000,10990,691
20240806,135900,2844961910,10990,10990,11000,10990,81
20240806,135800,2844071150,11000,10990,11000,10990,43
20240806,135700,2843598520,10990,10990,10990,10980,512
20240806,135600,2837975780,10990,11000,11000,10990,303
20240806,135500,2834643580,11000,11030,11030,11000,1205
20240806,135400,2821380580,11010,11010,11020,11010,84
20240806,135300,2820454930,11020,11030,11050,11020,344
20240806,135200,2816661160,11020,11020,11020,11020,122
20240806,135100,2815316720,11020,11020,11020,11020,204
20240806,135000,2813068640,11040,11040,11040,11030,247
20240806,134900,2810342570,11030,11040,11040,11030,91
20240806,134800,2809338380,11030,11040,11040,11020,321
20240806,134700,2805799230,11030,11040,11040,11030,537
20240806,134600,2799874210,11040,11040,11040,11040,71
20240806,134500,2799090370,11040,11030,11040,11030,235
20240806,134400,2796496120,11030,11030,11030,11030,14
20240806,134300,2796341700,11020,11000,11020,11000,1336
20240806,134200,2781620750,10980,11010,11010,10980,377
20240806,134100,2777474340,11000,11010,11020,11000,219
20240806,134000,2775063050,11010,11010,11010,11010,90
20240806,133900,2774072150,11010,11010,11020,11010,333
20240806,133800,2770405600,11010,11040,11040,11010,1471
20240806,133700,2754189130,11030,11020,11030,11020,87
20240806,133600,2753229670,11030,11000,11040,11000,507
20240806,133500,2747651680,11000,11000,11000,10990,1116
20240806,133400,2735375720,11040,11030,11040,11010,480
20240806,133300,2730088840,11040,11030,11040,11020,705
20240806,133200,2722317450,11030,11030,11030,11030,76
20240806,133100,2721479170,11030,11010,11050,11010,574
20240806,133000,2715152040,11000,11010,11030,11000,1014
20240806,132900,2703973680,10960,11030,11030,10960,539
20240806,132800,2698059120,10990,11030,11040,10990,379
20240806,132700,2693891620,11030,11060,11060,11030,343
20240806,132600,2690101910,11050,11040,11050,11040,311
20240806,132500,2686665510,11030,11040,11040,11030,210
20240806,132400,2684347690,11030,11030,11050,11030,573
20240806,132300,2678024750,11010,11020,11020,11010,146
20240806,132200,2676416490,11030,11020,11030,11010,328
20240806,132100,2672802650,11030,11020,11030,11010,139
20240806,132000,2671271140,11000,11050,11050,11000,1143
20240806,131900,2658683790,11040,11050,11050,11040,38
20240806,131800,2658264030,11040,11030,11050,11030,205
20240806,131700,2656000730,11040,11060,11060,11040,88
20240806,131600,2655028710,11050,11050,11060,11040,224
20240806,131500,2652553200,11060,11040,11060,11040,33
20240806,131400,2652188600,11050,11030,11050,11020,474
20240806,131300,2646954300,11030,11030,11030,11020,60
20240806,131200,2646292650,11030,11020,11030,11000,218
20240806,131100,2643892210,11020,11010,11020,11010,387
20240806,131000,2639630760,11020,11040,11050,11020,221
20240806,130900,2637192400,11050,11050,11050,11030,856
20240806,130800,2627747180,11060,11050,11060,11050,73
20240806,130700,2626940430,11050,11060,11060,11030,169
20240806,130600,2625071680,11060,11050,11060,11050,395
20240806,130500,2620706770,11050,11040,11050,11040,128
20240806,130400,2619293200,11050,11050,11050,11050,124
20240806,130300,2617923000,11050,11060,11060,11040,227
20240806,130200,2615416190,11040,11060,11060,11040,790
20240806,130100,2606692410,11050,11050,11050,11040,183
20240806,130000,2604670400,11050,11050,11050,11050,24
20240806,125900,2604405200,11050,11050,11060,11050,126
20240806,125800,2603012300,11050,11050,11050,11040,424
20240806,125700,2598327240,11040,11020,11050,11020,211
20240806,125600,2595999170,11030,11030,11030,11030,0
20240806,125500,2595999170,11030,11030,11030,11010,966
20240806,125400,2585359140,11030,11050,11050,11030,185
20240806,125300,2583317930,11040,11030,11040,11030,19
20240806,125200,2583108310,11030,11010,11030,11010,178
20240806,125100,2581145670,11020,11030,11030,11020,116
20240806,125000,2579866890,11030,11020,11030,11010,400
20240806,124900,2575460330,11010,11010,11010,11010,70
20240806,124800,2574689630,11010,11020,11020,11010,125
20240806,124700,2573313130,11010,11020,11020,11010,193
20240806,124600,2571186690,11010,11010,11020,11010,128
20240806,124500,2569776290,11020,11010,11020,11000,40
20240806,124400,2569336020,11000,10990,11000,10990,405
20240806,124300,2564881300,11000,11000,11000,10980,287
20240806,124200,2561725730,11000,11000,11000,11000,9
20240806,124100,2561626730,11010,11010,11030,10990,721
20240806,124000,2553696870,11030,11050,11050,11010,1879
20240806,123900,2532981470,11060,11050,11060,11050,91
20240806,123800,2531975910,11060,11040,11060,11030,171
20240806,123700,2530087440,11050,11030,11050,11030,787
20240806,123600,2521404230,11020,11030,11030,11020,83
20240806,123500,2520488880,11030,11020,11030,11010,274
20240806,123400,2517468810,11020,11020,11020,11020,165
20240806,123300,2515650510,11010,11000,11010,11000,217
20240806,123200,2513262910,11000,11000,11000,10990,324
20240806,123100,2509701020,11000,11020,11020,10990,122
20240806,123000,2508358440,11010,11010,11010,11000,88
20240806,122900,2507389710,10990,10990,11020,10990,2459
20240806,122800,2480340390,11000,10960,11000,10960,2507
20240806,122700,2452809260,10960,10960,10960,10960,6
20240806,122600,2452743500,10960,10960,10970,10960,168
20240806,122500,2450901360,10960,10960,10970,10960,60
20240806,122400,2450243320,10960,10960,10960,10950,563
20240806,122300,2444073490,10940,10950,10960,10940,98
20240806,122200,2442999850,10940,10940,10960,10940,642
20240806,122100,2435976040,10940,10930,10940,10930,470
20240806,122000,2430837680,10920,10920,10930,10920,46
20240806,121900,2430335350,10920,10930,10930,10920,97
20240806,121800,2429275380,10920,10920,10930,10920,165
20240806,121700,2427473130,10930,10910,10930,10910,169
20240806,121600,2425627000,10920,10920,10920,10920,161
20240806,121500,2423868880,10920,10930,10930,10920,147
20240806,121400,2422263330,10930,10930,10950,10910,2079
20240806,121300,2399517240,10920,10940,10940,10920,1531
20240806,121200,2382769180,10940,10930,10960,10930,1531
20240806,121100,2366010670,10940,10930,10940,10930,368
20240806,121000,2361986670,10920,10930,10930,10920,159
20240806,120900,2360249360,10930,10930,10930,10930,26
20240806,120800,2359965180,10930,10920,10940,10920,146
20240806,120700,2358369530,10910,10920,10930,10910,392
20240806,120600,2354086620,10930,10920,10930,10920,116
20240806,120500,2352819320,10920,10910,10920,10910,554
20240806,120400,2346769890,10910,10920,10920,10900,662
20240806,120300,2339551450,10920,10870,10920,10870,713
20240806,120200,2331781280,10900,10880,10900,10860,459
20240806,120100,2326791980,10900,10890,10900,10870,176
20240806,120000,2324874350,10890,10890,10890,10870,206
20240806,115900,2322632780,10890,10870,10890,10870,257
20240806,115800,2319838080,10860,10860,10860,10860,25
20240806,115700,2319566580,10860,10900,10910,10860,423
20240806,115600,2314964240,10910,10900,10930,10900,147
20240806,115500,2313361460,10900,10930,10940,10900,3207
20240806,115400,2278369790,10930,10900,10940,10900,1402
20240806,115300,2263060270,10900,10910,10910,10900,241
20240806,115200,2260431160,10910,10900,10910,10900,142
20240806,115100,2258882920,10900,10900,10900,10900,122
20240806,115000,2257553120,10900,10900,10910,10900,116
20240806,114900,2256287940,10900,10910,10910,10900,83
20240806,114800,2255382640,10900,10900,10900,10900,368
20240806,114700,2251371440,10910,10890,10910,10880,173
20240806,114600,2249486060,10860,10900,10900,10860,223
20240806,114500,2247057560,10910,10910,10910,10900,190
20240806,114400,2244984670,10900,10900,10900,10900,227
20240806,114300,2242510370,10900,10930,10930,10900,890
20240806,114200,2232794180,10930,10930,10930,10920,365
20240806,114100,2228804880,10930,10920,10930,10910,480
20240806,114000,2223563340,10910,10910,10910,10900,385
20240806,113900,2219363140,10900,10900,10920,10890,223
20240806,113800,2216932560,10900,10880,10900,10880,458
20240806,113700,2211944420,10870,10870,10870,10870,97
20240806,113600,2210890030,10860,10860,10860,10860,164
20240806,113500,2209108990,10870,10870,10880,10870,187
20240806,113400,2207076060,10880,10870,10890,10870,577
20240806,113300,2200797870,10870,10880,10880,10870,751
20240806,113200,2192632110,10880,10880,10890,10880,303
20240806,113100,2189334700,10880,10860,10880,10860,405
20240806,113000,2184932380,10860,10870,10870,10860,190
20240806,112900,2182867100,10880,10870,10880,10870,140
20240806,112800,2181345290,10870,10870,10870,10870,188
20240806,112700,2179301730,10900,10860,10900,10860,605
20240806,112600,2172723720,10830,10830,10860,10810,1279
20240806,112500,2158871660,10820,10830,10830,10820,69
20240806,112400,2158125060,10830,10820,10830,10810,267
20240806,112300,2155237530,10830,10820,10830,10820,152
20240806,112200,2153592210,10800,10840,10850,10800,424
20240806,112100,2149005890,10830,10850,10850,10830,355
20240806,112000,2145158040,10860,10860,10860,10860,145
20240806,111900,2143583340,10850,10860,10870,10850,238
20240806,111800,2140997950,10870,10870,10870,10870,0
20240806,111700,2140997950,10870,10810,10870,10810,2420
20240806,111600,2114825940,10810,10840,10840,10790,2474
20240806,111500,2088072690,10830,10830,10840,10830,186
20240806,111400,2086056640,10830,10810,10830,10810,322
20240806,111300,2082572020,10790,10830,10830,10790,254
20240806,111200,2079829650,10790,10840,10840,10790,238
20240806,111100,2077254020,10850,10850,10850,10850,24
20240806,111000,2076993620,10840,10780,10840,10780,1326
20240806,110900,2062675020,10770,10790,10810,10770,247
20240806,110800,2060010430,10800,10860,10860,10800,1660
20240806,110700,2042041620,10870,10830,10880,10830,119
20240806,110600,2040750440,10830,10840,10840,10830,9
20240806,110500,2040652950,10850,10860,10860,10840,446
20240806,110400,2035811650,10860,10880,10880,10850,278
20240806,110300,2032790470,10900,10850,10900,10850,1151
20240806,110200,2020290240,10840,10830,10840,10830,162
20240806,110100,2018535630,10820,10830,10840,10820,540
20240806,110000,2012688560,10830,10840,10840,10830,35
20240806,105900,2012309310,10840,10840,10840,10840,75
20240806,105800,2011496310,10830,10810,10840,10800,73
20240806,105700,2010705620,10810,10830,10830,10810,52
20240806,105600,2010143000,10820,10760,10820,10760,1954
20240806,105500,1989049860,10770,10800,10800,10760,486
20240806,105400,1983814640,10800,10820,10820,10790,503
20240806,105300,1978384000,10830,10830,10850,10820,219
20240806,105200,1976011560,10830,10820,10840,10820,49
20240806,105100,1975480900,10850,10820,10850,10810,160
20240806,105000,1973748470,10830,10820,10830,10790,310
20240806,104900,1970397020,10820,10820,10840,10810,200
20240806,104800,1968232640,10830,10830,10890,10820,847
20240806,104700,1959046940,10820,10720,10820,10720,3929
20240806,104600,1916607990,10730,10740,10740,10710,81
20240806,104500,1915739580,10710,10760,10790,10710,411
20240806,104400,1911314840,10790,10720,10790,10700,466
20240806,104300,1906299830,10720,10670,10750,10670,1358
20240806,104200,1891777780,10670,10680,10680,10670,298
20240806,104100,1888596070,10680,10700,10720,10680,2140
20240806,104000,1865716960,10700,10770,10800,10670,5790
20240806,103900,1803568360,10770,10790,10790,10760,198
20240806,103800,1801434130,10790,10810,10820,10780,572
20240806,103700,1795254130,10810,10820,10820,10800,1799
20240806,103600,1775813940,10820,10880,10890,10810,1534
20240806,103500,1759176120,10880,10890,10890,10880,40
20240806,103400,1758740770,10890,10890,10890,10880,96
20240806,103300,1757695490,10880,10850,10880,10840,400
20240806,103200,1753356660,10860,10810,10860,10800,831
20240806,103100,1744364770,10810,10860,10860,10810,1960
20240806,103000,1723146670,10870,10890,10890,10860,406
20240806,102900,1718735480,10890,10890,10910,10890,1044
20240806,102800,1707357090,10900,10900,10910,10900,108
20240806,102700,1706179650,10900,10930,10930,10900,335
20240806,102600,1702523730,10930,10920,10940,10920,642
20240806,102500,1695511450,10920,10910,10920,10900,332
20240806,102400,1691886680,10900,10930,10930,10900,385
20240806,102300,1687685960,10930,10920,10930,10920,278
20240806,102200,1684650160,10920,10970,10970,10910,2628
20240806,102100,1655907840,10970,10980,10980,10950,171
20240806,102000,1654033430,10970,10910,10980,10910,768
20240806,101900,1645640560,10900,10930,10940,10900,768
20240806,101800,1637258850,10930,11010,11020,10930,1324
20240806,101700,1622712970,11010,11000,11060,11000,1345
20240806,101600,1607896790,11000,11000,11020,11000,219
20240806,101500,1605486000,11000,11050,11050,11000,791
20240806,101400,1596767070,11060,11080,11090,11060,461
20240806,101300,1591660630,11080,11020,11080,11010,456
20240806,101200,1586618370,11010,11020,11020,11010,196
20240806,101100,1584459190,11030,11060,11070,11030,11620
20240806,101000,1456065360,11070,11060,11070,11060,329
20240806,100900,1452423490,11060,11030,11080,11020,1330
20240806,100800,1437735220,11030,11080,11080,10990,1064
20240806,100700,1426019240,11030,11070,11090,11020,1519
20240806,100600,1409224460,11050,11010,11060,10990,2102
20240806,100500,1386046390,11030,11040,11050,11010,1673
20240806,100400,1367611630,11050,11040,11050,11030,666
20240806,100300,1360258100,11040,11050,11050,11040,152
20240806,100200,1358578770,11060,11030,11060,11030,1838
20240806,100100,1338277160,11020,11030,11030,11000,2749
20240806,100000,1308025870,11030,11050,11050,11030,196
20240806,095900,1305862880,11050,11010,11050,11010,1869
20240806,095800,1285252970,11010,11010,11020,11010,384
20240806,095700,1281024370,11020,11010,11020,11000,791
20240806,095600,1272318780,11010,10980,11030,10980,4164
20240806,095500,1226515150,10980,10990,10990,10980,824
20240806,095400,1217467340,10990,10970,10990,10970,2210
20240806,095300,1193219890,10950,10970,10970,10940,1299
20240806,095200,1178992130,10970,10960,10980,10960,688
20240806,095100,1171447370,10950,10980,10980,10950,106
20240806,095000,1170283600,10980,10970,10980,10950,662
20240806,094900,1163026680,10960,10960,10960,10940,1323
20240806,094800,1148530520,10960,10950,10980,10950,690
20240806,094700,1140971550,10940,10950,10960,10930,673
20240806,094600,1133601670,10950,10960,10960,10930,1109
20240806,094500,1121453550,10970,10890,10990,10890,2819
20240806,094400,1090551330,10900,10880,10900,10870,610
20240806,094300,1083919260,10900,10920,10920,10870,260
20240806,094200,1081086380,10910,10940,10940,10910,195
20240806,094100,1078955030,10940,10890,10940,10890,2808
20240806,094000,1048320760,10890,10890,10900,10880,378
20240806,093900,1044206620,10880,10850,10880,10840,698
20240806,093800,1036629040,10880,10840,10880,10840,959
20240806,093700,1026215490,10820,10840,10840,10780,1492
20240806,093600,1010101040,10850,10870,10870,10850,967
20240806,093500,999598570,10870,10880,10880,10850,1672
20240806,093400,981425380,10880,10830,10890,10830,1101
20240806,093300,969465880,10850,10820,10850,10820,376
20240806,093200,965393280,10810,10840,10840,10810,807
20240806,093100,956661090,10840,10850,10860,10840,176
20240806,093000,954752270,10820,10800,10840,10750,1498
20240806,092900,938561110,10800,10820,10820,10760,783
20240806,092800,930118400,10820,10860,10870,10820,3289
20240806,092700,894449830,10860,10830,10880,10830,3035
20240806,092600,861536830,10830,10840,10850,10830,175
20240806,092500,859639820,10850,10820,10860,10820,2162
20240806,092400,836193050,10840,10840,10850,10800,2015
20240806,092300,814376660,10840,10790,10840,10790,1649
20240806,092200,796575070,10790,10770,10800,10770,2840
20240806,092100,765922460,10780,10750,10800,10740,2995
20240806,092000,733682170,10750,10730,10770,10690,4785
20240806,091900,682340170,10730,10660,10730,10650,1356
20240806,091800,667830930,10660,10660,10680,10630,1349
20240806,091700,653459970,10680,10700,10720,10630,4111
20240806,091600,609522540,10700,10660,10700,10660,2606
20240806,091500,581697140,10690,10630,10700,10620,2346
20240806,091400,556703900,10640,10660,10700,10630,4288
20240806,091300,511043090,10640,10610,10690,10610,2963
20240806,091200,479480240,10610,10620,10650,10550,4095
20240806,091100,436123180,10620,10460,10620,10460,1152
20240806,091000,423946950,10450,10430,10600,10430,604
20240806,090900,417600520,10450,10420,10490,10400,1077
20240806,090800,406394560,10430,10490,10490,10400,308
20240806,090700,403185070,10420,10500,10530,10420,3895
20240806,090600,362324770,10500,10590,10590,10500,3211
20240806,090500,328538170,10600,10630,10650,10530,2220
20240806,090400,305005660,10630,10700,10720,10620,3007
20240806,090300,272876190,10700,10560,10700,10400,8071
20240806,090200,187296990,10570,10580,10640,10550,2492
20240806,090100,160888180,10590,10500,10670,10500,1949
20240806,090000,140248680,10410,10210,10480,10210,13697