KissMeData/045970/min/candle-20240807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,192700,2524501450,6840,6840,6840,6840,3696
20240807,192600,2524501450,6840,6840,6840,6840,0
20240807,192500,2524501450,6840,6840,6840,6840,0
20240807,192400,2524501450,6840,6840,6840,6840,0
20240807,192300,2524501450,6840,6840,6840,6840,0
20240807,192200,2524501450,6840,6840,6840,6840,0
20240807,192100,2524501450,6840,6840,6840,6840,0
20240807,192000,2524501450,6840,6840,6840,6840,0
20240807,191900,2524501450,6840,6840,6840,6840,0
20240807,191800,2524501450,6840,6840,6840,6840,0
20240807,191700,2524501450,6840,6840,6840,6840,0
20240807,191600,2524501450,6840,6840,6840,6840,0
20240807,191500,2524501450,6840,6840,6840,6840,0
20240807,191400,2524501450,6840,6840,6840,6840,0
20240807,191300,2524501450,6840,6840,6840,6840,0
20240807,191200,2524501450,6840,6840,6840,6840,0
20240807,191100,2524501450,6840,6840,6840,6840,0
20240807,191000,2524501450,6840,6840,6840,6840,0
20240807,190900,2524501450,6840,6840,6840,6840,0
20240807,190800,2524501450,6840,6840,6840,6840,0
20240807,190700,2524501450,6840,6840,6840,6840,0
20240807,190600,2524501450,6840,6840,6840,6840,0
20240807,190500,2524501450,6840,6840,6840,6840,0
20240807,190400,2524501450,6840,6840,6840,6840,0
20240807,190300,2524501450,6840,6840,6840,6840,0
20240807,190200,2524501450,6840,6840,6840,6840,0
20240807,190100,2524501450,6840,6840,6840,6840,0
20240807,190000,2524501450,6840,6840,6840,6840,0
20240807,185900,2524501450,6840,6840,6840,6840,0
20240807,185800,2524501450,6840,6840,6840,6840,0
20240807,185700,2524501450,6840,6840,6840,6840,3696
20240807,185600,2524501450,6840,6840,6840,6840,0
20240807,185500,2524501450,6840,6840,6840,6840,0
20240807,185400,2524501450,6840,6840,6840,6840,0
20240807,185300,2524501450,6840,6840,6840,6840,0
20240807,185200,2524501450,6840,6840,6840,6840,0
20240807,185100,2524501450,6840,6840,6840,6840,0
20240807,185000,2524501450,6840,6840,6840,6840,0
20240807,184900,2524501450,6840,6840,6840,6840,0
20240807,184800,2524501450,6840,6840,6840,6840,0
20240807,184700,2524501450,6840,6840,6840,6840,0
20240807,184600,2524501450,6840,6840,6840,6840,0
20240807,184500,2524501450,6840,6840,6840,6840,0
20240807,184400,2524501450,6840,6840,6840,6840,0
20240807,184300,2524501450,6840,6840,6840,6840,0
20240807,184200,2524501450,6840,6840,6840,6840,0
20240807,184100,2524501450,6840,6840,6840,6840,0
20240807,184000,2524501450,6840,6840,6840,6840,0
20240807,183900,2524501450,6840,6840,6840,6840,0
20240807,183800,2524501450,6840,6840,6840,6840,0
20240807,183700,2524501450,6840,6840,6840,6840,0
20240807,183600,2524501450,6840,6840,6840,6840,0
20240807,183500,2524501450,6840,6840,6840,6840,0
20240807,183400,2524501450,6840,6840,6840,6840,0
20240807,183300,2524501450,6840,6840,6840,6840,0
20240807,183200,2524501450,6840,6840,6840,6840,0
20240807,183100,2524501450,6840,6840,6840,6840,0
20240807,183000,2524501450,6840,6840,6840,6840,0
20240807,182900,2524501450,6840,6840,6840,6840,0
20240807,182800,2524501450,6840,6840,6840,6840,0
20240807,182700,2524501450,6840,6840,6840,6840,3696
20240807,182600,2524501450,6840,6840,6840,6840,0
20240807,182500,2524501450,6840,6840,6840,6840,0
20240807,182400,2524501450,6840,6840,6840,6840,0
20240807,182300,2524501450,6840,6840,6840,6840,0
20240807,182200,2524501450,6840,6840,6840,6840,0
20240807,182100,2524501450,6840,6840,6840,6840,0
20240807,182000,2524501450,6840,6840,6840,6840,0
20240807,181900,2524501450,6840,6840,6840,6840,0
20240807,181800,2524501450,6840,6840,6840,6840,0
20240807,181700,2524501450,6840,6840,6840,6840,0
20240807,181600,2524501450,6840,6840,6840,6840,0
20240807,181500,2524501450,6840,6840,6840,6840,0
20240807,181400,2524501450,6840,6840,6840,6840,0
20240807,181300,2524501450,6840,6840,6840,6840,0
20240807,181200,2524501450,6840,6840,6840,6840,0
20240807,181100,2524501450,6840,6840,6840,6840,0
20240807,181000,2524501450,6840,6840,6840,6840,0
20240807,180900,2524501450,6840,6840,6840,6840,0
20240807,180800,2524501450,6840,6840,6840,6840,0
20240807,180700,2524501450,6840,6840,6840,6840,0
20240807,180600,2524501450,6840,6840,6840,6840,0
20240807,180500,2524501450,6840,6840,6840,6840,0
20240807,180400,2524501450,6840,6840,6840,6840,0
20240807,180300,2524501450,6840,6840,6840,6840,0
20240807,180200,2524501450,6840,6840,6840,6840,0
20240807,180100,2524501450,6840,6840,6840,6840,0
20240807,180000,2524501450,6840,6840,6840,6840,0
20240807,175900,2524501450,6840,6840,6840,6840,0
20240807,175800,2524501450,6840,6840,6840,6840,0
20240807,175700,2524501450,6840,6840,6840,6840,3696
20240807,175600,2524501450,6840,6840,6840,6840,0
20240807,175500,2524501450,6840,6840,6840,6840,0
20240807,175400,2524501450,6840,6840,6840,6840,0
20240807,175300,2524501450,6840,6840,6840,6840,0
20240807,175200,2524501450,6840,6840,6840,6840,0
20240807,175100,2524501450,6840,6840,6840,6840,0
20240807,175000,2524501450,6840,6840,6840,6840,0
20240807,174900,2524501450,6840,6840,6840,6840,0
20240807,174800,2524501450,6840,6840,6840,6840,0
20240807,174700,2524501450,6840,6840,6840,6840,0
20240807,174600,2524501450,6840,6840,6840,6840,0
20240807,174500,2524501450,6840,6840,6840,6840,0
20240807,174400,2524501450,6840,6840,6840,6840,0
20240807,174300,2524501450,6840,6840,6840,6840,0
20240807,174200,2524501450,6840,6840,6840,6840,0
20240807,174100,2524501450,6840,6840,6840,6840,0
20240807,174000,2524501450,6840,6840,6840,6840,0
20240807,173900,2524501450,6840,6840,6840,6840,0
20240807,173800,2524501450,6840,6840,6840,6840,0
20240807,173700,2524501450,6840,6840,6840,6840,0
20240807,173600,2524501450,6840,6840,6840,6840,0
20240807,173500,2524501450,6840,6840,6840,6840,0
20240807,173400,2524501450,6840,6840,6840,6840,0
20240807,173300,2524501450,6840,6840,6840,6840,0
20240807,173200,2524501450,6840,6840,6840,6840,0
20240807,173100,2524501450,6840,6840,6840,6840,0
20240807,173000,2524501450,6840,6840,6840,6840,0
20240807,172900,2524501450,6840,6840,6840,6840,0
20240807,172800,2524501450,6840,6840,6840,6840,0
20240807,172700,2524501450,6840,6840,6840,6840,3696
20240807,172600,2524501450,6840,6840,6840,6840,0
20240807,172500,2524501450,6840,6840,6840,6840,0
20240807,172400,2524501450,6840,6840,6840,6840,0
20240807,172300,2524501450,6840,6840,6840,6840,0
20240807,172200,2524501450,6840,6840,6840,6840,0
20240807,172100,2524501450,6840,6840,6840,6840,0
20240807,172000,2524501450,6840,6840,6840,6840,0
20240807,171900,2524501450,6840,6840,6840,6840,0
20240807,171800,2524501450,6840,6840,6840,6840,0
20240807,171700,2524501450,6840,6840,6840,6840,0
20240807,171600,2524501450,6840,6840,6840,6840,0
20240807,171500,2524501450,6840,6840,6840,6840,0
20240807,171400,2524501450,6840,6840,6840,6840,0
20240807,171300,2524501450,6840,6840,6840,6840,0
20240807,171200,2524501450,6840,6840,6840,6840,0
20240807,171100,2524501450,6840,6840,6840,6840,0
20240807,171000,2524501450,6840,6840,6840,6840,0
20240807,170900,2524501450,6840,6840,6840,6840,0
20240807,170800,2524501450,6840,6840,6840,6840,0
20240807,170700,2524501450,6840,6840,6840,6840,0
20240807,170600,2524501450,6840,6840,6840,6840,0
20240807,170500,2524501450,6840,6840,6840,6840,0
20240807,170400,2524501450,6840,6840,6840,6840,0
20240807,170300,2524501450,6840,6840,6840,6840,0
20240807,170200,2524501450,6840,6840,6840,6840,0
20240807,170100,2524501450,6840,6840,6840,6840,0
20240807,170000,2524501450,6840,6840,6840,6840,0
20240807,165900,2524501450,6840,6840,6840,6840,0
20240807,165800,2524501450,6840,6840,6840,6840,0
20240807,165700,2524501450,6840,6840,6840,6840,3696
20240807,165600,2524501450,6840,6840,6840,6840,0
20240807,165500,2524501450,6840,6840,6840,6840,0
20240807,165400,2524501450,6840,6840,6840,6840,0
20240807,165300,2524501450,6840,6840,6840,6840,0
20240807,165200,2524501450,6840,6840,6840,6840,0
20240807,165100,2524501450,6840,6840,6840,6840,0
20240807,165000,2524501450,6840,6840,6840,6840,0
20240807,164900,2524501450,6840,6840,6840,6840,0
20240807,164800,2524501450,6840,6840,6840,6840,0
20240807,164700,2524501450,6840,6840,6840,6840,0
20240807,164600,2524501450,6840,6840,6840,6840,0
20240807,164500,2524501450,6840,6840,6840,6840,0
20240807,164400,2524501450,6840,6840,6840,6840,0
20240807,164300,2524501450,6840,6840,6840,6840,0
20240807,164200,2524501450,6840,6840,6840,6840,0
20240807,164100,2524501450,6840,6840,6840,6840,0
20240807,164000,2524501450,6840,6840,6840,6840,0
20240807,163900,2524501450,6840,6840,6840,6840,0
20240807,163800,2524501450,6840,6840,6840,6840,0
20240807,163700,2524501450,6840,6840,6840,6840,0
20240807,163600,2524501450,6840,6840,6840,6840,0
20240807,163500,2524501450,6840,6840,6840,6840,0
20240807,163400,2524501450,6840,6840,6840,6840,0
20240807,163300,2524501450,6840,6840,6840,6840,0
20240807,163200,2524501450,6840,6840,6840,6840,0
20240807,163100,2524501450,6840,6840,6840,6840,0
20240807,163000,2524501450,6840,6840,6840,6840,0
20240807,162900,2524501450,6840,6840,6840,6840,0
20240807,162800,2524501450,6840,6840,6840,6840,0
20240807,162700,2524501450,6840,6840,6840,6840,3696
20240807,162600,2524501450,6840,6840,6840,6840,0
20240807,162500,2524501450,6840,6840,6840,6840,0
20240807,162400,2524501450,6840,6840,6840,6840,0
20240807,162300,2524501450,6840,6840,6840,6840,0
20240807,162200,2524501450,6840,6840,6840,6840,0
20240807,162100,2524501450,6840,6840,6840,6840,0
20240807,162000,2524501450,6840,6840,6840,6840,0
20240807,161900,2524501450,6840,6840,6840,6840,0
20240807,161800,2524501450,6840,6840,6840,6840,0
20240807,161700,2524501450,6840,6840,6840,6840,0
20240807,161600,2524501450,6840,6840,6840,6840,0
20240807,161500,2524501450,6840,6840,6840,6840,0
20240807,161400,2524501450,6840,6840,6840,6840,0
20240807,161300,2524501450,6840,6840,6840,6840,0
20240807,161200,2524501450,6840,6840,6840,6840,0
20240807,161100,2524501450,6840,6840,6840,6840,0
20240807,161000,2524501450,6840,6840,6840,6840,0
20240807,160900,2524501450,6840,6840,6840,6840,0
20240807,160800,2524501450,6840,6840,6840,6840,0
20240807,160700,2524501450,6840,6840,6840,6840,0
20240807,160600,2524501450,6840,6840,6840,6840,0
20240807,160500,2524501450,6840,6840,6840,6840,0
20240807,160400,2524501450,6840,6840,6840,6840,0
20240807,160300,2524501450,6840,6840,6840,6840,0
20240807,160200,2524501450,6840,6840,6840,6840,0
20240807,160100,2524501450,6840,6840,6840,6840,0
20240807,160000,2524501450,6840,6840,6840,6840,0
20240807,155900,2524501450,6840,6840,6840,6840,0
20240807,155800,2524501450,6840,6840,6840,6840,0
20240807,155700,2524501450,6840,6840,6840,6840,3696
20240807,155600,2524501450,6840,6840,6840,6840,0
20240807,155500,2524501450,6840,6840,6840,6840,0
20240807,155400,2524501450,6840,6840,6840,6840,0
20240807,155300,2524501450,6840,6840,6840,6840,0
20240807,155200,2524501450,6840,6840,6840,6840,0
20240807,155100,2524501450,6840,6840,6840,6840,0
20240807,155000,2524501450,6840,6840,6840,6840,0
20240807,154900,2524501450,6840,6840,6840,6840,0
20240807,154800,2524501450,6840,6840,6840,6840,0
20240807,154700,2524501450,6840,6840,6840,6840,0
20240807,154600,2524501450,6840,6840,6840,6840,0
20240807,154500,2524501450,6840,6840,6840,6840,0
20240807,154400,2524501450,6840,6840,6840,6840,0
20240807,154300,2524501450,6840,6840,6840,6840,0
20240807,154200,2524501450,6840,6840,6840,6840,0
20240807,154100,2524501450,6840,6840,6840,6840,0
20240807,154000,2524501450,6840,6840,6840,6840,0
20240807,153900,2524501450,6840,6840,6840,6840,0
20240807,153800,2524501450,6840,6840,6840,6840,0
20240807,153700,2524501450,6840,6840,6840,6840,0
20240807,153600,2524501450,6840,6840,6840,6840,0
20240807,153500,2524501450,6840,6840,6840,6840,0
20240807,153400,2524501450,6840,6840,6840,6840,0
20240807,153300,2524501450,6840,6840,6840,6840,0
20240807,153200,2524501450,6840,6840,6840,6840,0
20240807,153100,2524501450,6840,6840,6840,6840,0
20240807,153000,2524501450,6840,6840,6840,6840,3696
20240807,152900,2499220810,6850,6850,6850,6850,0
20240807,152800,2499220810,6850,6850,6850,6850,0
20240807,152700,2499220810,6850,6850,6850,6850,0
20240807,152600,2499220810,6850,6850,6850,6850,0
20240807,152500,2499220810,6850,6850,6850,6850,0
20240807,152400,2499220810,6850,6850,6850,6850,0
20240807,152300,2499220810,6850,6850,6850,6850,0
20240807,152200,2499220810,6850,6850,6850,6850,0
20240807,152100,2499220810,6850,6850,6850,6850,0
20240807,152000,2499220810,6850,6850,6850,6850,0
20240807,151900,2499220810,6850,6850,6860,6850,690
20240807,151800,2494492450,6850,6850,6850,6850,694
20240807,151700,2489738550,6850,6870,6870,6850,4921
20240807,151600,2455988440,6870,6880,6880,6870,936
20240807,151500,2449558110,6880,6880,6880,6870,139
20240807,151400,2448602980,6880,6880,6880,6870,202
20240807,151300,2447213970,6880,6870,6880,6860,2991
20240807,151200,2426687890,6870,6870,6870,6860,3351
20240807,151100,2403678020,6870,6880,6880,6870,4001
20240807,151000,2376156150,6880,6880,6880,6880,1952
20240807,150900,2362726390,6900,6900,6900,6870,1668
20240807,150800,2351235280,6900,6900,6910,6900,694
20240807,150700,2346445780,6900,6900,6900,6900,15
20240807,150600,2346342280,6890,6890,6890,6890,99
20240807,150500,2345660170,6860,6870,6890,6860,2251
20240807,150400,2330187950,6870,6870,6870,6860,46
20240807,150300,2329872280,6870,6870,6870,6860,192
20240807,150200,2328553740,6870,6860,6870,6860,574
20240807,150100,2324614390,6860,6880,6880,6860,504
20240807,150000,2321156870,6850,6860,6860,6850,587
20240807,145900,2317130950,6860,6860,6860,6860,100
20240807,145800,2316444950,6850,6850,6850,6850,0
20240807,145700,2316444950,6850,6930,6930,6840,11592
20240807,145600,2236935110,6900,6900,6900,6900,552
20240807,145500,2233126310,6900,6900,6900,6900,0
20240807,145400,2233126310,6900,6890,6910,6880,4456
20240807,145300,2202398100,6890,6930,6930,6890,13628
20240807,145200,2108274010,6940,6950,6950,6940,1040
20240807,145100,2101055310,6950,6970,6970,6950,3233
20240807,145000,2078550530,6970,6970,6970,6970,993
20240807,144900,2071629320,6970,6970,6970,6970,579
20240807,144800,2067593690,6960,6960,6960,6960,0
20240807,144700,2067593690,6960,6960,6960,6960,0
20240807,144600,2067593690,6960,6960,6960,6960,0
20240807,144500,2067593690,6960,6960,6960,6960,0
20240807,144400,2067593690,6960,6960,6960,6960,5
20240807,144300,2067558890,6960,6960,6960,6960,0
20240807,144200,2067558890,6960,6960,6960,6960,3085
20240807,144100,2046087290,6960,6950,6960,6940,697
20240807,144000,2041241230,6950,6950,6950,6950,200
20240807,143900,2039851230,6990,6950,6990,6950,212
20240807,143800,2038373770,6950,6950,6950,6950,1957
20240807,143700,2024772620,6960,6970,6970,6960,4498
20240807,143600,1993460640,6980,6980,6980,6980,7
20240807,143500,1993411780,7000,7000,7000,7000,0
20240807,143400,1993411780,7000,7000,7000,7000,430
20240807,143300,1990401780,6990,6990,6990,6990,10
20240807,143200,1990331880,6990,6990,6990,6990,500
20240807,143100,1986836880,6970,6990,6990,6970,97
20240807,143000,1986160270,6990,6980,6990,6980,2
20240807,142900,1986146300,6970,6970,6970,6970,527
20240807,142800,1982473110,6970,6970,6970,6970,78
20240807,142700,1981929450,6970,6970,6970,6970,0
20240807,142600,1981929450,6970,6980,6980,6970,1586
20240807,142500,1970873690,6980,6990,6990,6980,210
20240807,142400,1969407850,6990,7000,7000,6980,268
20240807,142300,1967537080,6990,6990,7000,6990,132
20240807,142200,1966614360,6990,6970,6990,6970,29
20240807,142100,1966412150,6970,6970,6970,6970,26
20240807,142000,1966230930,6960,6960,6960,6960,690
20240807,141900,1961428530,6970,6970,6970,6970,52
20240807,141800,1961066090,6970,6970,6970,6970,563
20240807,141700,1957141980,6980,6980,6980,6980,9
20240807,141600,1957079160,6980,6980,6980,6980,201
20240807,141500,1955676180,6980,6980,6980,6970,650
20240807,141400,1951141440,6990,6990,6990,6990,947
20240807,141300,1944521910,6990,7000,7000,6990,250
20240807,141200,1942773910,7000,7000,7000,7000,0
20240807,141100,1942773910,7000,7000,7000,7000,31
20240807,141000,1942556910,6990,6990,6990,6990,30
20240807,140900,1942347210,7000,7000,7000,7000,90
20240807,140800,1941717210,7000,7000,7000,7000,27
20240807,140700,1941528210,7000,7000,7000,7000,7
20240807,140600,1941479210,7000,6990,7000,6990,112
20240807,140500,1940695280,7000,7000,7020,7000,360
20240807,140400,1938175260,7000,7010,7010,7000,500
20240807,140300,1934675240,7010,6990,7010,6990,1634
20240807,140200,1923229740,6990,7000,7000,6990,52
20240807,140100,1922866240,7000,6980,7000,6980,321
20240807,140000,1920625260,6980,6990,7000,6980,4531
20240807,135900,1888918660,6980,6980,6980,6980,85
20240807,135800,1888325360,7000,6980,7000,6980,202
20240807,135700,1886915340,6980,6980,6980,6980,0
20240807,135600,1886915340,6980,6990,6990,6980,1013
20240807,135500,1879842000,6980,6980,6980,6980,0
20240807,135400,1879842000,6980,6980,6980,6980,1961
20240807,135300,1866154220,6970,6970,6970,6970,661
20240807,135200,1861547050,6980,6980,6980,6970,79
20240807,135100,1860996400,6970,6980,6980,6970,40
20240807,135000,1860717590,6980,6980,6980,6980,1004
20240807,134900,1853709670,6980,6980,6980,6980,120
20240807,134800,1852872070,6990,7000,7000,6990,4537
20240807,134700,1821113570,7010,7040,7050,7010,601
20240807,134600,1816896500,7040,7040,7040,7040,110
20240807,134500,1816122100,7030,7020,7040,7020,243
20240807,134400,1814414990,7030,7030,7030,7030,1
20240807,134300,1814407960,7000,7010,7010,7000,2590
20240807,134200,1796277250,7010,7010,7010,7010,140
20240807,134100,1795295850,7010,7010,7010,7010,0
20240807,134000,1795295850,7010,7010,7010,7010,116
20240807,133900,1794482690,7000,7000,7000,7000,0
20240807,133800,1794482690,7000,6990,7000,6980,2103
20240807,133700,1779779650,6980,6980,6980,6980,1
20240807,133600,1779772670,7000,7000,7000,7000,341
20240807,133500,1777385670,7000,6990,7000,6990,1101
20240807,133400,1769680780,6990,6980,6990,6980,31
20240807,133300,1769464390,6980,6990,6990,6980,74
20240807,133200,1768947840,6990,6990,6990,6990,27
20240807,133100,1768759110,6990,6990,6990,6990,491
20240807,133000,1765327020,6990,6990,6990,6990,0
20240807,132900,1765327020,6990,7000,7000,6990,85
20240807,132800,1764732840,7000,7000,7000,7000,0
20240807,132700,1764732840,7000,7000,7000,7000,2
20240807,132600,1764718840,7000,6980,7000,6980,21
20240807,132500,1764572240,6980,6980,6980,6980,87
20240807,132400,1763964980,7000,7000,7000,7000,1
20240807,132300,1763957980,6960,6960,6960,6960,0
20240807,132200,1763957980,6960,6960,6960,6960,82
20240807,132100,1763387260,6960,6960,6960,6960,0
20240807,132000,1763387260,6960,6980,6980,6960,300
20240807,131900,1761299040,6960,6960,6960,6960,254
20240807,131800,1759531200,6970,6990,6990,6970,1916
20240807,131700,1746152210,7000,7000,7000,7000,236
20240807,131600,1744500210,6990,6990,6990,6990,0
20240807,131500,1744500210,6990,7000,7000,6990,1167
20240807,131400,1736333980,7010,7010,7010,7010,474
20240807,131300,1733011240,7010,7010,7010,7000,2682
20240807,131200,1714231820,7010,7010,7010,7010,10
20240807,131100,1714161720,7010,7010,7010,7010,122
20240807,131000,1713306500,7020,7020,7020,7020,1
20240807,130900,1713299480,7030,7030,7030,7030,3
20240807,130800,1713278390,7030,7030,7030,7030,2
20240807,130700,1713264330,7030,7030,7030,7030,10
20240807,130600,1713194030,7030,7030,7030,7030,6
20240807,130500,1713151850,7030,7010,7030,7010,22
20240807,130400,1712997610,7010,7010,7010,7010,46
20240807,130300,1712675150,7010,7010,7010,7010,74
20240807,130200,1712156410,7000,7000,7000,7000,656
20240807,130100,1707564410,7000,6990,7000,6990,2275
20240807,130000,1691639810,6990,7000,7000,6990,593
20240807,125900,1687489810,7000,7000,7000,7000,0
20240807,125800,1687489810,7000,7040,7040,7000,8050
20240807,125700,1631093490,7040,7030,7040,7030,132
20240807,125600,1630165210,7030,7030,7030,7030,516
20240807,125500,1626537730,7050,7050,7050,7050,39
20240807,125400,1626262780,7030,7050,7050,7030,520
20240807,125300,1622604780,7050,7050,7050,7050,35
20240807,125200,1622358030,7050,7040,7050,7030,400
20240807,125100,1619543850,7050,7040,7050,7040,34
20240807,125000,1619304470,7040,7040,7040,7040,726
20240807,124900,1614193430,7060,7060,7060,7060,0
20240807,124800,1614193430,7060,7060,7060,7060,0
20240807,124700,1614193430,7060,7060,7060,7060,0
20240807,124600,1614193430,7060,7060,7060,7060,427
20240807,124500,1611178810,7060,7060,7060,7060,5
20240807,124400,1611143510,7030,7050,7050,7030,1668
20240807,124300,1599392770,7050,7050,7050,7050,0
20240807,124200,1599392770,7050,7050,7050,7050,1
20240807,124100,1599385720,7050,7050,7050,7050,1190
20240807,124000,1590996220,7050,7080,7080,7050,444
20240807,123900,1587864740,7080,7080,7080,7080,0
20240807,123800,1587864740,7080,7080,7080,7080,0
20240807,123700,1587864740,7080,7080,7080,7080,0
20240807,123600,1587864740,7080,7080,7080,7080,114
20240807,123500,1587057620,7080,7080,7080,7080,42
20240807,123400,1586760260,7060,7060,7060,7060,100
20240807,123300,1586054260,7060,7070,7070,7050,2155
20240807,123200,1570847970,7080,7080,7080,7080,62
20240807,123100,1570409010,7100,7100,7100,7100,0
20240807,123000,1570409010,7100,7100,7100,7100,2
20240807,122900,1570394810,7090,7100,7100,7090,104
20240807,122800,1569657410,7090,7100,7100,7090,1020
20240807,122700,1562425420,7110,7110,7110,7110,6
20240807,122600,1562382760,7100,7100,7100,7090,618
20240807,122500,1557996170,7100,7100,7100,7100,10
20240807,122400,1557925170,7100,7100,7100,7100,37
20240807,122300,1557662470,7100,7080,7100,7080,849
20240807,122200,1551651510,7090,7090,7090,7090,0
20240807,122100,1551651510,7090,7090,7090,7090,1504
20240807,122000,1540988150,7070,7070,7070,7070,290
20240807,121900,1538937850,7070,7070,7070,7070,298
20240807,121800,1536830990,7070,7090,7090,7070,2361
20240807,121700,1520114260,7100,7100,7100,7100,544
20240807,121600,1516251860,7100,7100,7100,7100,56
20240807,121500,1515854260,7100,7100,7100,7100,152
20240807,121400,1514775060,7100,7100,7100,7100,0
20240807,121300,1514775060,7100,7100,7100,7100,38
20240807,121200,1514505260,7110,7110,7110,7110,0
20240807,121100,1514505260,7110,7110,7110,7110,4
20240807,121000,1514476820,7110,7120,7120,7100,523
20240807,120900,1510763110,7120,7110,7120,7110,435
20240807,120800,1507670250,7100,7100,7100,7100,50
20240807,120700,1507315250,7100,7100,7100,7100,200
20240807,120600,1505895250,7110,7110,7110,7110,4
20240807,120500,1505866810,7110,7100,7110,7100,38
20240807,120400,1505596830,7100,7100,7100,7100,191
20240807,120300,1504240730,7100,7100,7100,7100,85
20240807,120200,1503637230,7110,7110,7110,7110,52
20240807,120100,1503267510,7110,7110,7110,7110,5
20240807,120000,1503231960,7100,7080,7100,7080,401
20240807,115900,1500392860,7080,7080,7080,7080,7
20240807,115800,1500343300,7110,7110,7110,7110,233
20240807,115700,1498686670,7110,7110,7110,7090,637
20240807,115600,1494170120,7090,7100,7110,7090,585
20240807,115500,1490020270,7100,7100,7100,7100,10
20240807,115400,1489949270,7100,7090,7100,7090,165
20240807,115300,1488779400,7090,7080,7090,7080,134
20240807,115200,1487829590,7100,7090,7110,7090,48
20240807,115100,1487488930,7090,7120,7120,7090,2775
20240807,115000,1467812220,7120,7110,7120,7100,690
20240807,114900,1462907310,7110,7100,7110,7100,42
20240807,114800,1462608990,7110,7110,7110,7110,4
20240807,114700,1462580550,7100,7100,7100,7100,0
20240807,114600,1462580550,7100,7100,7100,7100,0
20240807,114500,1462580550,7100,7100,7100,7100,203
20240807,114400,1461139250,7100,7110,7110,7100,32
20240807,114300,1460911780,7110,7100,7110,7100,418
20240807,114200,1457941680,7090,7090,7090,7090,282
20240807,114100,1455942300,7090,7100,7100,7090,499
20240807,114000,1452400170,7100,7100,7100,7090,304
20240807,113900,1450242900,7090,7070,7090,7070,1096
20240807,113800,1442490040,7070,7070,7070,7070,313
20240807,113700,1440277130,7070,7070,7070,7070,111
20240807,113600,1439492360,7070,7090,7090,7070,3
20240807,113500,1439471120,7090,7070,7100,7070,86
20240807,113400,1438862370,7070,7090,7090,7070,4
20240807,113300,1438834060,7080,7100,7100,7080,788
20240807,113200,1433252300,7090,7090,7100,7090,151
20240807,113100,1432180410,7100,7100,7100,7100,718
20240807,113000,1427082610,7100,7080,7100,7080,1593
20240807,112900,1415772640,7080,7100,7100,7080,160
20240807,112800,1414637640,7100,7060,7100,7060,4965
20240807,112700,1379580060,7060,7060,7060,7060,325
20240807,112600,1377285560,7060,7060,7060,7060,79
20240807,112500,1376727820,7060,7060,7060,7060,684
20240807,112400,1371898780,7060,7060,7060,7060,58
20240807,112300,1371489300,7060,7050,7060,7040,142
20240807,112200,1370488630,7050,7040,7050,7040,902
20240807,112100,1364129910,7050,7060,7060,7050,116
20240807,112000,1363311980,7050,7050,7050,7050,0
20240807,111900,1363311980,7050,7050,7050,7050,700
20240807,111800,1358376980,7060,7060,7060,7060,382
20240807,111700,1355680060,7060,7060,7060,7060,0
20240807,111600,1355680060,7060,7060,7060,7060,319
20240807,111500,1353427920,7060,7060,7060,7060,1300
20240807,111400,1344249920,7050,7090,7090,7050,36
20240807,111300,1343996000,7050,7090,7100,7050,354
20240807,111200,1341483030,7040,7090,7100,7040,1134
20240807,111100,1333438370,7080,7060,7080,7060,387
20240807,111000,1330701430,7040,7030,7040,7030,109
20240807,110900,1329935060,7040,7020,7040,7020,202
20240807,110800,1328516980,7020,7020,7020,7020,1
20240807,110700,1328509960,7060,7060,7060,7060,277
20240807,110600,1326554340,7020,7020,7020,7020,110
20240807,110500,1325782140,7050,7020,7050,7010,1900
20240807,110400,1312458480,7020,7020,7020,7020,0
20240807,110300,1312458480,7020,7040,7070,7020,1672
20240807,110200,1300688280,7040,7060,7060,7040,1237
20240807,110100,1291966730,7060,7050,7060,7050,865
20240807,110000,1285866780,7050,7050,7050,7050,300
20240807,105900,1283751780,7050,7050,7050,7050,181
20240807,105800,1282475730,7050,7100,7100,7050,2364
20240807,105700,1265773860,7100,7100,7120,7100,2205
20240807,105600,1250112360,7100,7070,7100,7070,7636
20240807,105500,1195927640,7070,7030,7090,7030,4465
20240807,105400,1164416950,7030,7020,7030,7020,1520
20240807,105300,1153745080,7020,7020,7020,7010,4
20240807,105200,1153717020,6990,7030,7030,6990,639
20240807,105100,1149238830,7000,7020,7030,7000,521
20240807,105000,1145579720,7020,7000,7020,7000,2425
20240807,104900,1128600750,7000,6990,7000,6990,418
20240807,104800,1125674950,6980,6990,6990,6980,251
20240807,104700,1123921460,6990,6990,6990,6990,231
20240807,104600,1122306770,6990,7000,7000,6990,368
20240807,104500,1119731580,7000,6970,7000,6970,5007
20240807,104400,1084730040,6970,6980,6980,6970,299
20240807,104300,1082644520,6980,6940,6980,6940,20739
20240807,104200,938671020,6920,6940,6940,6920,391
20240807,104100,935961280,6940,6930,6940,6930,562
20240807,104000,932063000,6930,6940,6940,6930,418
20240807,103900,929165080,6930,6930,6930,6930,528
20240807,103800,925506040,6930,6920,6930,6920,317
20240807,103700,923310230,6900,6900,6920,6900,806
20240807,103600,917748770,6920,6940,6940,6920,451
20240807,103500,914625750,6940,6940,6940,6940,1
20240807,103400,914618810,6940,6940,6940,6930,227
20240807,103300,913045430,6940,6930,6940,6920,144
20240807,103200,912046580,6940,6920,6940,6920,1665
20240807,103100,900507690,6920,6890,6920,6890,172
20240807,103000,899317480,6900,6910,6910,6900,19
20240807,102900,899186220,6900,6920,6920,6900,6
20240807,102800,899144780,6920,6920,6920,6920,23
20240807,102700,898985620,6920,6920,6920,6920,1
20240807,102600,898978700,6900,6900,6900,6900,867
20240807,102500,892996400,6900,6900,6900,6900,144
20240807,102400,892002800,6900,6920,6920,6900,502
20240807,102300,888536180,6920,6890,6920,6880,148
20240807,102200,887515570,6910,6890,6910,6880,402
20240807,102100,884739270,6900,6910,6910,6900,1529
20240807,102000,874182610,6920,6910,6920,6910,4
20240807,101900,874154940,6900,6900,6900,6900,0
20240807,101800,874154940,6900,6950,6950,6900,11
20240807,101700,874078900,6900,6890,6900,6890,9652
20240807,101600,807517970,6880,6890,6890,6880,150
20240807,101500,806485670,6890,6880,6890,6880,45
20240807,101400,806175820,6880,6880,6880,6880,333
20240807,101300,803884780,6880,6880,6880,6880,0
20240807,101200,803884780,6880,6870,6880,6870,109
20240807,101100,803135730,6870,6870,6870,6870,100
20240807,101000,802448730,6860,6860,6860,6860,0
20240807,100900,802448730,6860,6860,6860,6860,376
20240807,100800,799869370,6860,6860,6860,6860,220
20240807,100700,798360170,6850,6860,6860,6850,4402
20240807,100600,768205970,6860,6860,6860,6860,1757
20240807,100500,756152950,6880,6880,6880,6880,252
20240807,100400,754419190,6880,6860,6880,6860,3185
20240807,100300,732569330,6860,6890,6890,6860,1017
20240807,100200,725569510,6890,6910,6910,6870,11303
20240807,100100,647629190,6910,6960,6960,6910,2480
20240807,100000,630468290,6960,6920,6960,6920,510
20240807,095900,626930930,6920,6960,6960,6920,273
20240807,095800,625040110,6960,6930,6960,6930,152
20240807,095700,623986690,6930,6920,6930,6910,213
20240807,095600,622514150,6930,6960,6960,6920,747
20240807,095500,617341640,6930,6930,6950,6930,617
20240807,095400,613065750,6930,6920,6930,6910,2622
20240807,095300,594945290,6910,6940,6960,6910,6625
20240807,095200,549051140,6950,6970,6970,6950,1262
20240807,095100,540280220,6970,6970,6970,6970,255
20240807,095000,538502870,6970,6970,6970,6970,36
20240807,094900,538251950,6950,6950,6970,6950,1110
20240807,094800,530537410,6950,6960,6960,6950,1593
20240807,094700,519458650,6960,6960,6980,6960,138
20240807,094600,518497130,6970,6990,6990,6970,1469
20240807,094500,508257160,6990,6970,6990,6970,92
20240807,094400,507615880,6970,7000,7000,6970,1431
20240807,094300,497618140,7020,7020,7020,7020,101
20240807,094200,496909120,7020,7020,7020,7020,18
20240807,094100,496782760,7020,6990,7020,6990,334
20240807,094000,494440150,6990,7000,7000,6990,2073
20240807,093900,479937170,6990,7000,7000,6990,455
20240807,093800,476754610,7000,6990,7000,6990,1317
20240807,093700,467548280,6990,6990,6990,6990,1001
20240807,093600,460551290,7000,6990,7000,6990,309
20240807,093500,458388870,6990,6980,6990,6980,895
20240807,093400,452135060,6980,6970,6980,6970,1248
20240807,093300,443424520,6980,6970,6980,6970,117
20240807,093200,442608230,6970,6960,6970,6960,824
20240807,093100,436872140,6980,6990,6990,6980,2023
20240807,093000,422750990,6980,6980,6980,6980,0
20240807,092900,422750990,6980,6990,6990,6980,594
20240807,092800,418600930,6990,6980,6990,6980,688
20240807,092700,413791820,6990,6990,6990,6980,1020
20240807,092600,406667180,6950,6980,6980,6950,423
20240807,092500,403714700,6970,6970,6970,6970,193
20240807,092400,402369490,6950,6950,6950,6950,874
20240807,092300,396295190,6950,6950,6950,6950,60
20240807,092200,395878190,6920,6960,6960,6920,4
20240807,092100,395850470,6940,6970,6970,6930,1435
20240807,092000,385894050,6970,6980,6980,6960,619
20240807,091900,381580780,6970,6980,6990,6970,1218
20240807,091800,373074620,6980,6970,6980,6970,389
20240807,091700,370361300,6970,6970,6990,6970,2723
20240807,091600,351353720,6980,6950,6980,6950,1513
20240807,091500,340835790,6950,6930,6950,6930,143
20240807,091400,339843560,6950,6960,6960,6930,1152
20240807,091300,331845440,6990,6980,7000,6960,2545
20240807,091200,314051540,6990,6940,6990,6940,2526
20240807,091100,296454960,6950,6950,6950,6950,8
20240807,091000,296399360,6950,6950,6950,6940,396
20240807,090900,293647170,6950,6930,6950,6910,1140
20240807,090800,285751320,6930,6940,6940,6910,2842
20240807,090700,266064960,6960,6960,6960,6950,1235
20240807,090600,257470510,6950,6970,6990,6950,1599
20240807,090500,246336440,6980,6950,6980,6920,3886
20240807,090400,219323040,6950,6920,6950,6920,2034
20240807,090300,205215030,6920,6880,6950,6880,2480
20240807,090200,188050740,6860,6940,6940,6860,5705
20240807,090100,148788330,6940,6970,6970,6940,12315
20240807,090000,63280250,6940,6900,6990,6900,7258