KissMeData/098460/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,200500,8052425560,10340,10340,10340,10340,27186
20240806,200400,8052425560,10340,10340,10340,10340,0
20240806,200300,8052425560,10340,10340,10340,10340,0
20240806,200200,8052425560,10340,10340,10340,10340,0
20240806,200100,8052425560,10340,10340,10340,10340,0
20240806,200000,8052425560,10340,10340,10340,10340,0
20240806,195900,8052425560,10340,10340,10340,10340,0
20240806,195800,8052425560,10340,10340,10340,10340,0
20240806,195700,8052425560,10340,10340,10340,10340,0
20240806,195600,8052425560,10340,10340,10340,10340,0
20240806,195500,8052425560,10340,10340,10340,10340,0
20240806,195400,8052425560,10340,10340,10340,10340,0
20240806,195300,8052425560,10340,10340,10340,10340,0
20240806,195200,8052425560,10340,10340,10340,10340,0
20240806,195100,8052425560,10340,10340,10340,10340,0
20240806,195000,8052425560,10340,10340,10340,10340,0
20240806,194900,8052425560,10340,10340,10340,10340,0
20240806,194800,8052425560,10340,10340,10340,10340,0
20240806,194700,8052425560,10340,10340,10340,10340,0
20240806,194600,8052425560,10340,10340,10340,10340,0
20240806,194500,8052425560,10340,10340,10340,10340,0
20240806,194400,8052425560,10340,10340,10340,10340,0
20240806,194300,8052425560,10340,10340,10340,10340,0
20240806,194200,8052425560,10340,10340,10340,10340,0
20240806,194100,8052425560,10340,10340,10340,10340,0
20240806,194000,8052425560,10340,10340,10340,10340,0
20240806,193900,8052425560,10340,10340,10340,10340,0
20240806,193800,8052425560,10340,10340,10340,10340,0
20240806,193700,8052425560,10340,10340,10340,10340,0
20240806,193600,8052425560,10340,10340,10340,10340,0
20240806,193500,8052425560,10340,10340,10340,10340,27186
20240806,193400,8052425560,10340,10340,10340,10340,0
20240806,193300,8052425560,10340,10340,10340,10340,0
20240806,193200,8052425560,10340,10340,10340,10340,0
20240806,193100,8052425560,10340,10340,10340,10340,0
20240806,193000,8052425560,10340,10340,10340,10340,0
20240806,192900,8052425560,10340,10340,10340,10340,0
20240806,192800,8052425560,10340,10340,10340,10340,0
20240806,192700,8052425560,10340,10340,10340,10340,0
20240806,192600,8052425560,10340,10340,10340,10340,0
20240806,192500,8052425560,10340,10340,10340,10340,0
20240806,192400,8052425560,10340,10340,10340,10340,0
20240806,192300,8052425560,10340,10340,10340,10340,0
20240806,192200,8052425560,10340,10340,10340,10340,0
20240806,192100,8052425560,10340,10340,10340,10340,0
20240806,192000,8052425560,10340,10340,10340,10340,0
20240806,191900,8052425560,10340,10340,10340,10340,0
20240806,191800,8052425560,10340,10340,10340,10340,0
20240806,191700,8052425560,10340,10340,10340,10340,0
20240806,191600,8052425560,10340,10340,10340,10340,0
20240806,191500,8052425560,10340,10340,10340,10340,0
20240806,191400,8052425560,10340,10340,10340,10340,0
20240806,191300,8052425560,10340,10340,10340,10340,0
20240806,191200,8052425560,10340,10340,10340,10340,0
20240806,191100,8052425560,10340,10340,10340,10340,0
20240806,191000,8052425560,10340,10340,10340,10340,0
20240806,190900,8052425560,10340,10340,10340,10340,0
20240806,190800,8052425560,10340,10340,10340,10340,0
20240806,190700,8052425560,10340,10340,10340,10340,0
20240806,190600,8052425560,10340,10340,10340,10340,0
20240806,190500,8052425560,10340,10340,10340,10340,27186
20240806,190400,8052425560,10340,10340,10340,10340,0
20240806,190300,8052425560,10340,10340,10340,10340,0
20240806,190200,8052425560,10340,10340,10340,10340,0
20240806,190100,8052425560,10340,10340,10340,10340,0
20240806,190000,8052425560,10340,10340,10340,10340,0
20240806,185900,8052425560,10340,10340,10340,10340,0
20240806,185800,8052425560,10340,10340,10340,10340,0
20240806,185700,8052425560,10340,10340,10340,10340,0
20240806,185600,8052425560,10340,10340,10340,10340,0
20240806,185500,8052425560,10340,10340,10340,10340,0
20240806,185400,8052425560,10340,10340,10340,10340,0
20240806,185300,8052425560,10340,10340,10340,10340,0
20240806,185200,8052425560,10340,10340,10340,10340,0
20240806,185100,8052425560,10340,10340,10340,10340,0
20240806,185000,8052425560,10340,10340,10340,10340,0
20240806,184900,8052425560,10340,10340,10340,10340,0
20240806,184800,8052425560,10340,10340,10340,10340,0
20240806,184700,8052425560,10340,10340,10340,10340,0
20240806,184600,8052425560,10340,10340,10340,10340,0
20240806,184500,8052425560,10340,10340,10340,10340,0
20240806,184400,8052425560,10340,10340,10340,10340,0
20240806,184300,8052425560,10340,10340,10340,10340,0
20240806,184200,8052425560,10340,10340,10340,10340,0
20240806,184100,8052425560,10340,10340,10340,10340,0
20240806,184000,8052425560,10340,10340,10340,10340,0
20240806,183900,8052425560,10340,10340,10340,10340,0
20240806,183800,8052425560,10340,10340,10340,10340,0
20240806,183700,8052425560,10340,10340,10340,10340,0
20240806,183600,8052425560,10340,10340,10340,10340,0
20240806,183500,8052425560,10340,10340,10340,10340,27186
20240806,183400,8052425560,10340,10340,10340,10340,0
20240806,183300,8052425560,10340,10340,10340,10340,0
20240806,183200,8052425560,10340,10340,10340,10340,0
20240806,183100,8052425560,10340,10340,10340,10340,0
20240806,183000,8052425560,10340,10340,10340,10340,0
20240806,182900,8052425560,10340,10340,10340,10340,0
20240806,182800,8052425560,10340,10340,10340,10340,0
20240806,182700,8052425560,10340,10340,10340,10340,0
20240806,182600,8052425560,10340,10340,10340,10340,0
20240806,182500,8052425560,10340,10340,10340,10340,0
20240806,182400,8052425560,10340,10340,10340,10340,0
20240806,182300,8052425560,10340,10340,10340,10340,0
20240806,182200,8052425560,10340,10340,10340,10340,0
20240806,182100,8052425560,10340,10340,10340,10340,0
20240806,182000,8052425560,10340,10340,10340,10340,0
20240806,181900,8052425560,10340,10340,10340,10340,0
20240806,181800,8052425560,10340,10340,10340,10340,0
20240806,181700,8052425560,10340,10340,10340,10340,0
20240806,181600,8052425560,10340,10340,10340,10340,0
20240806,181500,8052425560,10340,10340,10340,10340,0
20240806,181400,8052425560,10340,10340,10340,10340,0
20240806,181300,8052425560,10340,10340,10340,10340,0
20240806,181200,8052425560,10340,10340,10340,10340,0
20240806,181100,8052425560,10340,10340,10340,10340,0
20240806,181000,8052425560,10340,10340,10340,10340,0
20240806,180900,8052425560,10340,10340,10340,10340,0
20240806,180800,8052425560,10340,10340,10340,10340,0
20240806,180700,8052425560,10340,10340,10340,10340,0
20240806,180600,8052425560,10340,10340,10340,10340,0
20240806,180500,8052425560,10340,10340,10340,10340,27186
20240806,180400,8052425560,10340,10340,10340,10340,0
20240806,180300,8052425560,10340,10340,10340,10340,0
20240806,180200,8052425560,10340,10340,10340,10340,0
20240806,180100,8052425560,10340,10340,10340,10340,0
20240806,180000,8052425560,10340,10340,10340,10340,0
20240806,175900,8052425560,10340,10340,10340,10340,0
20240806,175800,8052425560,10340,10340,10340,10340,0
20240806,175700,8052425560,10340,10340,10340,10340,0
20240806,175600,8052425560,10340,10340,10340,10340,0
20240806,175500,8052425560,10340,10340,10340,10340,0
20240806,175400,8052425560,10340,10340,10340,10340,0
20240806,175300,8052425560,10340,10340,10340,10340,0
20240806,175200,8052425560,10340,10340,10340,10340,0
20240806,175100,8052425560,10340,10340,10340,10340,0
20240806,175000,8052425560,10340,10340,10340,10340,0
20240806,174900,8052425560,10340,10340,10340,10340,0
20240806,174800,8052425560,10340,10340,10340,10340,0
20240806,174700,8052425560,10340,10340,10340,10340,0
20240806,174600,8052425560,10340,10340,10340,10340,0
20240806,174500,8052425560,10340,10340,10340,10340,0
20240806,174400,8052425560,10340,10340,10340,10340,0
20240806,174300,8052425560,10340,10340,10340,10340,0
20240806,174200,8052425560,10340,10340,10340,10340,0
20240806,174100,8052425560,10340,10340,10340,10340,0
20240806,174000,8052425560,10340,10340,10340,10340,0
20240806,173900,8052425560,10340,10340,10340,10340,0
20240806,173800,8052425560,10340,10340,10340,10340,0
20240806,173700,8052425560,10340,10340,10340,10340,0
20240806,173600,8052425560,10340,10340,10340,10340,0
20240806,173500,8052425560,10340,10340,10340,10340,27186
20240806,173400,8052425560,10340,10340,10340,10340,0
20240806,173300,8052425560,10340,10340,10340,10340,0
20240806,173200,8052425560,10340,10340,10340,10340,0
20240806,173100,8052425560,10340,10340,10340,10340,0
20240806,173000,8052425560,10340,10340,10340,10340,0
20240806,172900,8052425560,10340,10340,10340,10340,0
20240806,172800,8052425560,10340,10340,10340,10340,0
20240806,172700,8052425560,10340,10340,10340,10340,0
20240806,172600,8052425560,10340,10340,10340,10340,0
20240806,172500,8052425560,10340,10340,10340,10340,0
20240806,172400,8052425560,10340,10340,10340,10340,0
20240806,172300,8052425560,10340,10340,10340,10340,0
20240806,172200,8052425560,10340,10340,10340,10340,0
20240806,172100,8052425560,10340,10340,10340,10340,0
20240806,172000,8052425560,10340,10340,10340,10340,0
20240806,171900,8052425560,10340,10340,10340,10340,0
20240806,171800,8052425560,10340,10340,10340,10340,0
20240806,171700,8052425560,10340,10340,10340,10340,0
20240806,171600,8052425560,10340,10340,10340,10340,0
20240806,171500,8052425560,10340,10340,10340,10340,0
20240806,171400,8052425560,10340,10340,10340,10340,0
20240806,171300,8052425560,10340,10340,10340,10340,0
20240806,171200,8052425560,10340,10340,10340,10340,0
20240806,171100,8052425560,10340,10340,10340,10340,0
20240806,171000,8052425560,10340,10340,10340,10340,0
20240806,170900,8052425560,10340,10340,10340,10340,0
20240806,170800,8052425560,10340,10340,10340,10340,0
20240806,170700,8052425560,10340,10340,10340,10340,0
20240806,170600,8052425560,10340,10340,10340,10340,0
20240806,170500,8052425560,10340,10340,10340,10340,27186
20240806,170400,8052425560,10340,10340,10340,10340,0
20240806,170300,8052425560,10340,10340,10340,10340,0
20240806,170200,8052425560,10340,10340,10340,10340,0
20240806,170100,8052425560,10340,10340,10340,10340,0
20240806,170000,8052425560,10340,10340,10340,10340,0
20240806,165900,8052425560,10340,10340,10340,10340,0
20240806,165800,8052425560,10340,10340,10340,10340,0
20240806,165700,8052425560,10340,10340,10340,10340,0
20240806,165600,8052425560,10340,10340,10340,10340,0
20240806,165500,8052425560,10340,10340,10340,10340,0
20240806,165400,8052425560,10340,10340,10340,10340,0
20240806,165300,8052425560,10340,10340,10340,10340,0
20240806,165200,8052425560,10340,10340,10340,10340,0
20240806,165100,8052425560,10340,10340,10340,10340,0
20240806,165000,8052425560,10340,10340,10340,10340,0
20240806,164900,8052425560,10340,10340,10340,10340,0
20240806,164800,8052425560,10340,10340,10340,10340,0
20240806,164700,8052425560,10340,10340,10340,10340,0
20240806,164600,8052425560,10340,10340,10340,10340,0
20240806,164500,8052425560,10340,10340,10340,10340,0
20240806,164400,8052425560,10340,10340,10340,10340,0
20240806,164300,8052425560,10340,10340,10340,10340,0
20240806,164200,8052425560,10340,10340,10340,10340,0
20240806,164100,8052425560,10340,10340,10340,10340,0
20240806,164000,8052425560,10340,10340,10340,10340,0
20240806,163900,8052425560,10340,10340,10340,10340,0
20240806,163800,8052425560,10340,10340,10340,10340,0
20240806,163700,8052425560,10340,10340,10340,10340,0
20240806,163600,8052425560,10340,10340,10340,10340,0
20240806,163500,8052425560,10340,10340,10340,10340,27186
20240806,163400,8052425560,10340,10340,10340,10340,0
20240806,163300,8052425560,10340,10340,10340,10340,0
20240806,163200,8052425560,10340,10340,10340,10340,0
20240806,163100,8052425560,10340,10340,10340,10340,0
20240806,163000,8052425560,10340,10340,10340,10340,0
20240806,162900,8052425560,10340,10340,10340,10340,0
20240806,162800,8052425560,10340,10340,10340,10340,0
20240806,162700,8052425560,10340,10340,10340,10340,0
20240806,162600,8052425560,10340,10340,10340,10340,0
20240806,162500,8052425560,10340,10340,10340,10340,0
20240806,162400,8052425560,10340,10340,10340,10340,0
20240806,162300,8052425560,10340,10340,10340,10340,0
20240806,162200,8052425560,10340,10340,10340,10340,0
20240806,162100,8052425560,10340,10340,10340,10340,0
20240806,162000,8052425560,10340,10340,10340,10340,0
20240806,161900,8052425560,10340,10340,10340,10340,0
20240806,161800,8052425560,10340,10340,10340,10340,0
20240806,161700,8052425560,10340,10340,10340,10340,0
20240806,161600,8052425560,10340,10340,10340,10340,0
20240806,161500,8052425560,10340,10340,10340,10340,0
20240806,161400,8052425560,10340,10340,10340,10340,0
20240806,161300,8052425560,10340,10340,10340,10340,0
20240806,161200,8052425560,10340,10340,10340,10340,0
20240806,161100,8052425560,10340,10340,10340,10340,0
20240806,161000,8052425560,10340,10340,10340,10340,0
20240806,160900,8052425560,10340,10340,10340,10340,0
20240806,160800,8052425560,10340,10340,10340,10340,0
20240806,160700,8052425560,10340,10340,10340,10340,0
20240806,160600,8052425560,10340,10340,10340,10340,0
20240806,160500,8052425560,10340,10340,10340,10340,27186
20240806,160400,8052425560,10340,10340,10340,10340,0
20240806,160300,8052425560,10340,10340,10340,10340,0
20240806,160200,8052425560,10340,10340,10340,10340,0
20240806,160100,8052425560,10340,10340,10340,10340,0
20240806,160000,8052425560,10340,10340,10340,10340,0
20240806,155900,8052425560,10340,10340,10340,10340,0
20240806,155800,8052425560,10340,10340,10340,10340,0
20240806,155700,8052425560,10340,10340,10340,10340,0
20240806,155600,8052425560,10340,10340,10340,10340,0
20240806,155500,8052425560,10340,10340,10340,10340,0
20240806,155400,8052425560,10340,10340,10340,10340,0
20240806,155300,8052425560,10340,10340,10340,10340,0
20240806,155200,8052425560,10340,10340,10340,10340,0
20240806,155100,8052425560,10340,10340,10340,10340,0
20240806,155000,8052425560,10340,10340,10340,10340,0
20240806,154900,8052425560,10340,10340,10340,10340,0
20240806,154800,8052425560,10340,10340,10340,10340,0
20240806,154700,8052425560,10340,10340,10340,10340,0
20240806,154600,8052425560,10340,10340,10340,10340,0
20240806,154500,8052425560,10340,10340,10340,10340,0
20240806,154400,8052425560,10340,10340,10340,10340,0
20240806,154300,8052425560,10340,10340,10340,10340,0
20240806,154200,8052425560,10340,10340,10340,10340,0
20240806,154100,8052425560,10340,10340,10340,10340,0
20240806,154000,8052425560,10340,10340,10340,10340,0
20240806,153900,8052425560,10340,10340,10340,10340,0
20240806,153800,8052425560,10340,10340,10340,10340,0
20240806,153700,8052425560,10340,10340,10340,10340,0
20240806,153600,8052425560,10340,10340,10340,10340,0
20240806,153500,8052425560,10340,10340,10340,10340,27186
20240806,153400,8052425560,10340,10340,10340,10340,0
20240806,153300,8052425560,10340,10340,10340,10340,0
20240806,153200,8052425560,10340,10340,10340,10340,0
20240806,153100,8052425560,10340,10340,10340,10340,0
20240806,153000,8052425560,10340,10340,10340,10340,27186
20240806,152900,7771322320,10360,10360,10360,10360,0
20240806,152800,7771322320,10360,10360,10360,10360,0
20240806,152700,7771322320,10360,10360,10360,10360,0
20240806,152600,7771322320,10360,10360,10360,10360,0
20240806,152500,7771322320,10360,10360,10360,10360,0
20240806,152400,7771322320,10360,10360,10360,10360,0
20240806,152300,7771322320,10360,10360,10360,10360,0
20240806,152200,7771322320,10360,10360,10360,10360,0
20240806,152100,7771322320,10360,10360,10360,10360,0
20240806,152000,7771322320,10360,10360,10360,10360,0
20240806,151900,7771322320,10360,10340,10370,10330,3103
20240806,151800,7739219230,10330,10340,10340,10330,621
20240806,151700,7732803940,10330,10350,10350,10330,817
20240806,151600,7724362660,10340,10340,10350,10340,681
20240806,151500,7717316540,10340,10340,10350,10330,1585
20240806,151400,7700927870,10340,10350,10360,10340,1489
20240806,151300,7685517190,10340,10350,10350,10330,1892
20240806,151200,7665963310,10350,10340,10350,10330,3751
20240806,151100,7627191120,10340,10340,10350,10340,291
20240806,151000,7624181750,10340,10340,10350,10340,528
20240806,150900,7618722210,10360,10360,10370,10340,884
20240806,150800,7609567300,10360,10360,10380,10350,5686
20240806,150700,7550684780,10360,10370,10370,10360,547
20240806,150600,7545012750,10370,10380,10380,10370,1426
20240806,150500,7530212180,10380,10380,10390,10380,414
20240806,150400,7525914840,10380,10390,10400,10380,996
20240806,150300,7515567260,10390,10390,10390,10390,355
20240806,150200,7511878810,10390,10390,10400,10390,320
20240806,150100,7508552870,10390,10400,10400,10390,435
20240806,150000,7504033160,10390,10390,10400,10390,133
20240806,145900,7502651280,10390,10390,10400,10390,2618
20240806,145800,7475427020,10400,10370,10400,10370,2937
20240806,145700,7444927620,10370,10360,10370,10350,1498
20240806,145600,7429398650,10360,10360,10360,10360,619
20240806,145500,7422985810,10360,10370,10370,10360,420
20240806,145400,7418634290,10370,10370,10380,10360,818
20240806,145300,7410153990,10360,10370,10370,10360,315
20240806,145200,7406887450,10380,10370,10380,10370,497
20240806,145100,7401733380,10360,10370,10370,10360,2219
20240806,145000,7378727280,10370,10370,10370,10360,114
20240806,144900,7377546200,10370,10370,10370,10360,121
20240806,144800,7376292450,10360,10370,10370,10360,237
20240806,144700,7373837040,10360,10360,10370,10330,2613
20240806,144600,7346790690,10360,10360,10360,10360,369
20240806,144500,7342967850,10360,10370,10370,10360,119
20240806,144400,7341734880,10360,10370,10370,10350,1544
20240806,144300,7325737590,10360,10360,10370,10360,285
20240806,144200,7322783740,10370,10370,10370,10360,116
20240806,144100,7321580850,10370,10360,10370,10360,112
20240806,144000,7320419490,10370,10370,10370,10370,49
20240806,143900,7319911360,10370,10360,10380,10360,825
20240806,143800,7311361210,10370,10370,10380,10360,594
20240806,143700,7305205140,10370,10390,10390,10370,1158
20240806,143600,7293185620,10380,10400,10400,10380,370
20240806,143500,7289339560,10400,10380,10400,10380,4327
20240806,143400,7244412470,10380,10380,10390,10380,287
20240806,143300,7241433400,10380,10380,10390,10380,2370
20240806,143200,7216823070,10360,10370,10370,10360,738
20240806,143100,7209170880,10370,10370,10370,10370,966
20240806,143000,7199153460,10370,10370,10370,10360,39
20240806,142900,7198749370,10370,10370,10380,10370,686
20240806,142800,7191634020,10380,10390,10390,10380,1993
20240806,142700,7170933810,10400,10410,10410,10400,5268
20240806,142600,7116133310,10410,10410,10420,10410,335
20240806,142500,7112645650,10410,10400,10420,10400,274
20240806,142400,7109794020,10400,10410,10410,10400,512
20240806,142300,7104464120,10410,10390,10410,10390,960
20240806,142200,7094484670,10390,10370,10390,10370,1165
20240806,142100,7082392680,10360,10360,10370,10360,166
20240806,142000,7080672300,10370,10360,10380,10360,1514
20240806,141900,7064980050,10350,10350,10360,10350,388
20240806,141800,7060963110,10350,10340,10360,10340,582
20240806,141700,7054939680,10350,10340,10350,10340,1003
20240806,141600,7044566160,10340,10350,10350,10340,2187
20240806,141500,7021941020,10350,10310,10360,10310,1572
20240806,141400,7005674130,10310,10320,10320,10310,1205
20240806,141300,6993248430,10320,10300,10330,10300,2196
20240806,141200,6970621470,10300,10300,10300,10290,349
20240806,141100,6967028430,10310,10320,10320,10300,754
20240806,141000,6959257590,10320,10330,10330,10310,1663
20240806,140900,6942090090,10330,10330,10340,10330,653
20240806,140800,6935344570,10330,10340,10340,10330,753
20240806,140700,6927560810,10340,10360,10370,10340,842
20240806,140600,6918850420,10360,10360,10370,10360,432
20240806,140500,6914374310,10370,10370,10370,10360,166
20240806,140400,6912654430,10360,10390,10390,10360,296
20240806,140300,6909584050,10390,10390,10390,10370,695
20240806,140200,6902363600,10380,10350,10390,10350,1609
20240806,140100,6885687440,10350,10350,10350,10340,707
20240806,140000,6878370890,10360,10360,10370,10360,357
20240806,135900,6874672360,10360,10360,10360,10350,536
20240806,135800,6869120400,10360,10360,10380,10360,1572
20240806,135700,6852820960,10360,10360,10360,10350,109
20240806,135600,6851691750,10350,10350,10350,10340,1205
20240806,135500,6839220600,10350,10360,10360,10350,820
20240806,135400,6830728890,10370,10360,10370,10350,196
20240806,135300,6828697300,10360,10360,10360,10360,374
20240806,135200,6824822660,10340,10350,10350,10340,203
20240806,135100,6822722000,10370,10370,10370,10350,189
20240806,135000,6820764060,10370,10370,10380,10370,1210
20240806,134900,6808210200,10360,10360,10360,10340,1724
20240806,134800,6790354510,10350,10360,10360,10350,648
20240806,134700,6783644710,10360,10370,10380,10350,820
20240806,134600,6775149820,10390,10400,10400,10390,291
20240806,134500,6772126260,10390,10390,10400,10370,2490
20240806,134400,6746262740,10390,10380,10390,10380,123
20240806,134300,6744985440,10390,10390,10390,10380,18
20240806,134200,6744798470,10380,10380,10390,10380,335
20240806,134100,6741320840,10380,10380,10390,10380,154
20240806,134000,6739721200,10380,10380,10380,10380,35
20240806,133900,6739357900,10380,10370,10380,10330,5982
20240806,133800,6677439320,10370,10380,10380,10370,443
20240806,133700,6672845200,10380,10380,10380,10370,100
20240806,133600,6671807590,10380,10370,10380,10370,724
20240806,133500,6664299690,10370,10360,10370,10360,1431
20240806,133400,6649464210,10360,10370,10370,10360,341
20240806,133300,6645931000,10360,10360,10360,10360,291
20240806,133200,6642916240,10360,10380,10380,10360,310
20240806,133100,6639702350,10380,10380,10390,10380,239
20240806,133000,6637221470,10380,10370,10380,10370,165
20240806,132900,6635509220,10370,10380,10380,10370,840
20240806,132800,6626791390,10380,10390,10400,10380,843
20240806,132700,6618038920,10390,10410,10410,10380,1015
20240806,132600,6607490990,10400,10400,10410,10400,1639
20240806,132500,6590438490,10400,10400,10400,10390,44
20240806,132400,6589980940,10400,10400,10400,10370,1718
20240806,132300,6572160350,10380,10400,10410,10370,5053
20240806,132200,6519674880,10400,10410,10410,10400,534
20240806,132100,6514120970,10410,10410,10410,10400,169
20240806,132000,6512362820,10400,10420,10420,10400,7661
20240806,131900,6432614970,10430,10420,10430,10420,123
20240806,131800,6431332730,10420,10420,10430,10420,244
20240806,131700,6428788330,10420,10440,10440,10420,800
20240806,131600,6420443760,10440,10430,10440,10430,50
20240806,131500,6419921810,10440,10440,10440,10440,92
20240806,131400,6418961330,10440,10440,10440,10420,187
20240806,131300,6417010860,10430,10430,10440,10430,114
20240806,131200,6415821560,10430,10430,10430,10420,271
20240806,131100,6412995280,10430,10440,10440,10430,950
20240806,131000,6403085040,10430,10430,10440,10430,121
20240806,130900,6401822910,10440,10430,10440,10430,716
20240806,130800,6394354610,10430,10450,10450,10430,577
20240806,130700,6388333400,10450,10440,10450,10440,62
20240806,130600,6387685640,10440,10470,10470,10440,1724
20240806,130500,6369662800,10480,10460,10480,10460,1094
20240806,130400,6358198430,10470,10460,10470,10460,503
20240806,130300,6352932380,10470,10470,10470,10460,230
20240806,130200,6350525010,10470,10490,10500,10470,2297
20240806,130100,6326442510,10490,10460,10490,10450,2216
20240806,130000,6303219690,10460,10460,10460,10460,915
20240806,125900,6293648790,10450,10450,10460,10450,271
20240806,125800,6290816770,10450,10470,10480,10440,3975
20240806,125700,6249178820,10470,10430,10480,10430,5195
20240806,125600,6194876480,10430,10420,10430,10420,816
20240806,125500,6186365640,10430,10430,10430,10420,2742
20240806,125400,6157792750,10420,10430,10430,10420,737
20240806,125300,6150106270,10430,10430,10440,10430,1667
20240806,125200,6132719370,10420,10410,10420,10410,2612
20240806,125100,6105506460,10420,10410,10420,10410,171
20240806,125000,6103725200,10410,10420,10420,10410,2933
20240806,124900,6073190320,10410,10420,10420,10410,53
20240806,124800,6072638170,10410,10400,10410,10400,1197
20240806,124700,6060181950,10400,10410,10410,10400,2380
20240806,124600,6035417900,10420,10420,10430,10420,551
20240806,124500,6029675330,10420,10420,10430,10420,952
20240806,124400,6019755220,10430,10420,10430,10420,376
20240806,124300,6015836930,10420,10420,10430,10420,183
20240806,124200,6013928780,10420,10430,10430,10420,433
20240806,124100,6009415390,10420,10420,10420,10410,981
20240806,124000,5999194200,10420,10420,10430,10420,969
20240806,123900,5989096780,10420,10430,10430,10420,90
20240806,123800,5988158240,10420,10410,10430,10410,1267
20240806,123700,5974957190,10410,10420,10420,10410,280
20240806,123600,5972039910,10410,10420,10420,10410,1928
20240806,123500,5951955500,10420,10410,10430,10410,2778
20240806,123400,5923008080,10410,10390,10410,10390,3138
20240806,123300,5890364520,10390,10390,10400,10390,966
20240806,123200,5880326860,10390,10400,10400,10380,714
20240806,123100,5872908060,10400,10370,10400,10370,5682
20240806,123000,5813902920,10370,10360,10380,10360,1265
20240806,122900,5800795690,10350,10370,10370,10350,169
20240806,122800,5799046170,10370,10370,10370,10370,1690
20240806,122700,5781520870,10370,10380,10380,10370,159
20240806,122600,5779872030,10370,10370,10380,10370,927
20240806,122500,5770255820,10370,10350,10370,10350,2924
20240806,122400,5739944890,10360,10360,10360,10350,1090
20240806,122300,5728655570,10360,10340,10360,10340,5442
20240806,122200,5672315780,10340,10340,10350,10340,1329
20240806,122100,5658571510,10330,10330,10340,10320,872
20240806,122000,5649563940,10330,10320,10330,10320,38
20240806,121900,5649171480,10330,10320,10330,10320,102
20240806,121800,5648118830,10330,10330,10340,10330,274
20240806,121700,5645288290,10330,10320,10340,10320,747
20240806,121600,5637570660,10320,10290,10320,10290,6595
20240806,121500,5569595110,10300,10300,10300,10290,1424
20240806,121400,5554930320,10290,10280,10290,10280,53
20240806,121300,5554385300,10280,10300,10300,10280,497
20240806,121200,5549269560,10290,10300,10310,10290,715
20240806,121100,5541902230,10300,10300,10310,10300,354
20240806,121000,5538255930,10300,10290,10310,10280,1520
20240806,120900,5522612500,10290,10310,10310,10290,136
20240806,120800,5521213040,10290,10280,10320,10280,2215
20240806,120700,5498391720,10280,10290,10290,10270,2600
20240806,120600,5471678550,10290,10310,10310,10290,938
20240806,120500,5462009970,10310,10300,10310,10300,391
20240806,120400,5457979790,10300,10290,10320,10290,3372
20240806,120300,5423200300,10290,10310,10310,10290,184
20240806,120200,5421305980,10310,10300,10320,10290,2551
20240806,120100,5395004710,10300,10310,10320,10280,1764
20240806,120000,5376819260,10310,10290,10310,10280,1950
20240806,115900,5356745510,10300,10280,10300,10280,1322
20240806,115800,5343146980,10290,10270,10290,10270,775
20240806,115700,5335180490,10270,10270,10270,10260,235
20240806,115600,5332767080,10270,10270,10270,10270,333
20240806,115500,5329347170,10270,10260,10270,10260,452
20240806,115400,5324705440,10260,10290,10300,10260,473
20240806,115300,5319841900,10290,10300,10300,10290,463
20240806,115200,5315074450,10310,10290,10310,10280,1111
20240806,115100,5303637070,10290,10290,10290,10280,29
20240806,115000,5303338690,10280,10270,10290,10270,1040
20240806,114900,5292646280,10280,10300,10300,10280,788
20240806,114800,5284538180,10300,10270,10300,10270,1539
20240806,114700,5268713420,10260,10270,10270,10250,933
20240806,114600,5259142290,10270,10270,10290,10270,193
20240806,114500,5257158090,10270,10260,10290,10260,198
20240806,114400,5255122720,10260,10260,10260,10260,399
20240806,114300,5251028980,10260,10300,10300,10260,838
20240806,114200,5242419500,10300,10300,10300,10290,700
20240806,114100,5235210560,10290,10300,10310,10290,568
20240806,114000,5229358710,10310,10310,10310,10300,235
20240806,113900,5226935880,10310,10290,10310,10290,2053
20240806,113800,5205785300,10290,10280,10290,10270,1537
20240806,113700,5189975740,10270,10260,10270,10260,841
20240806,113600,5181344640,10260,10250,10260,10250,671
20240806,113500,5174461710,10260,10260,10260,10250,686
20240806,113400,5167427040,10260,10270,10270,10260,1735
20240806,113300,5149608750,10260,10260,10260,10240,1557
20240806,113200,5133647800,10260,10260,10260,10260,570
20240806,113100,5127799600,10250,10250,10260,10250,625
20240806,113000,5121389590,10250,10250,10250,10250,135
20240806,112900,5120005840,10250,10250,10260,10250,640
20240806,112800,5113445770,10250,10260,10260,10250,96
20240806,112700,5112461730,10260,10250,10270,10240,1038
20240806,112600,5101815300,10250,10230,10250,10230,1132
20240806,112500,5090224660,10220,10220,10230,10220,1033
20240806,112400,5079666380,10210,10220,10220,10210,52
20240806,112300,5079135310,10230,10220,10240,10220,1150
20240806,112200,5067373230,10210,10220,10220,10210,980
20240806,112100,5057358260,10230,10240,10240,10230,1206
20240806,112000,5045018870,10250,10250,10260,10240,353
20240806,111900,5041400620,10240,10250,10250,10240,1026
20240806,111800,5030890860,10260,10270,10270,10250,1272
20240806,111700,5017833120,10280,10210,10280,10210,4985
20240806,111600,4966797540,10200,10210,10210,10200,587
20240806,111500,4960804340,10210,10200,10210,10200,1875
20240806,111400,4941671800,10200,10180,10200,10180,1514
20240806,111300,4926243820,10180,10200,10200,10170,1104
20240806,111200,4914997920,10200,10230,10230,10200,1449
20240806,111100,4900191810,10230,10230,10230,10220,104
20240806,111000,4899127900,10230,10220,10230,10220,553
20240806,110900,4893474160,10220,10200,10220,10200,713
20240806,110800,4886193490,10210,10220,10220,10210,238
20240806,110700,4883762770,10210,10220,10220,10210,138
20240806,110600,4882352580,10200,10230,10230,10190,1131
20240806,110500,4870803980,10230,10230,10240,10230,135
20240806,110400,4869421960,10240,10250,10250,10240,167
20240806,110300,4867710570,10250,10250,10250,10250,673
20240806,110200,4860812320,10220,10220,10240,10220,501
20240806,110100,4855688860,10210,10260,10260,10210,2214
20240806,110000,4833004480,10260,10260,10260,10250,286
20240806,105900,4830070220,10260,10270,10270,10250,178
20240806,105800,4828242770,10270,10270,10270,10270,141
20240806,105700,4826794700,10280,10280,10290,10260,1657
20240806,105600,4809769490,10280,10220,10290,10220,6670
20240806,105500,4741442910,10200,10240,10240,10200,438
20240806,105400,4736963800,10250,10250,10250,10250,400
20240806,105300,4732863800,10280,10260,10280,10250,141
20240806,105200,4731417270,10260,10280,10290,10260,747
20240806,105100,4723741080,10290,10230,10290,10220,2245
20240806,105000,4700718300,10240,10280,10280,10240,2769
20240806,104900,4672298970,10280,10270,10280,10250,864
20240806,104800,4663419970,10260,10240,10260,10230,1970
20240806,104700,4643227780,10240,10190,10240,10190,2318
20240806,104600,4619566930,10190,10190,10190,10140,1526
20240806,104500,4604044880,10200,10200,10220,10130,5148
20240806,104400,4551661660,10200,10190,10250,10190,5812
20240806,104300,4492291580,10170,10160,10190,10150,8494
20240806,104200,4405970580,10160,10180,10180,10160,5750
20240806,104100,4347497010,10180,10200,10200,10180,3973
20240806,104000,4306996680,10210,10200,10210,10200,846
20240806,103900,4298366170,10210,10220,10220,10200,970
20240806,103800,4288456410,10220,10220,10240,10210,1191
20240806,103700,4276278430,10220,10200,10220,10190,3236
20240806,103600,4243264140,10210,10220,10220,10210,1274
20240806,103500,4230255010,10220,10250,10250,10220,1351
20240806,103400,4216430150,10260,10250,10260,10250,1007
20240806,103300,4206104530,10250,10230,10270,10220,4046
20240806,103200,4164661530,10230,10230,10230,10200,5149
20240806,103100,4112084580,10230,10270,10270,10230,1462
20240806,103000,4097104390,10270,10270,10280,10260,213
20240806,102900,4094916900,10280,10270,10280,10270,348
20240806,102800,4091342920,10260,10280,10280,10260,716
20240806,102700,4083986440,10280,10260,10280,10250,1198
20240806,102600,4071697780,10260,10280,10280,10260,1813
20240806,102500,4053085060,10280,10280,10280,10270,1253
20240806,102400,4040210860,10290,10280,10290,10260,4038
20240806,102300,3998725590,10280,10290,10290,10280,1010
20240806,102200,3988335550,10280,10270,10290,10270,4635
20240806,102100,3940682910,10270,10300,10300,10270,6200
20240806,102000,3876899730,10300,10270,10330,10270,2913
20240806,101900,3846934220,10270,10290,10290,10260,817
20240806,101800,3838543970,10290,10330,10330,10290,2518
20240806,101700,3812591820,10340,10330,10340,10310,1514
20240806,101600,3796966550,10320,10360,10360,10320,979
20240806,101500,3786843590,10360,10370,10370,10360,545
20240806,101400,3781197280,10370,10390,10390,10370,1075
20240806,101300,3770036060,10390,10340,10410,10330,5856
20240806,101200,3709297610,10340,10340,10340,10330,475
20240806,101100,3704388130,10350,10350,10350,10320,1857
20240806,101000,3685185870,10350,10370,10370,10350,1202
20240806,100900,3672730690,10370,10310,10370,10310,1330
20240806,100800,3658955800,10310,10330,10350,10310,4310
20240806,100700,3614448120,10330,10370,10370,10330,1543
20240806,100600,3598479910,10370,10380,10380,10360,3127
20240806,100500,3566059920,10370,10370,10380,10370,1050
20240806,100400,3555168140,10360,10370,10370,10360,891
20240806,100300,3545929490,10360,10370,10380,10360,3326
20240806,100200,3511438190,10360,10350,10370,10350,1697
20240806,100100,3493867010,10350,10320,10350,10320,1110
20240806,100000,3482383410,10320,10340,10350,10310,2307
20240806,095900,3458528700,10340,10290,10340,10280,7280
20240806,095800,3383498530,10290,10290,10300,10270,1691
20240806,095700,3366100240,10290,10280,10290,10270,3766
20240806,095600,3327367730,10280,10270,10280,10270,716
20240806,095500,3320013410,10270,10260,10270,10240,1581
20240806,095400,3303801850,10270,10270,10270,10260,921
20240806,095300,3294345560,10260,10260,10270,10260,899
20240806,095200,3285120680,10260,10260,10260,10260,1401
20240806,095100,3270746420,10270,10270,10270,10260,468
20240806,095000,3265940270,10280,10270,10280,10270,1466
20240806,094900,3250881120,10270,10270,10280,10260,951
20240806,094800,3241113510,10270,10250,10270,10250,966
20240806,094700,3231196430,10260,10260,10270,10250,1474
20240806,094600,3216080460,10270,10260,10270,10250,1241
20240806,094500,3203348490,10260,10210,10270,10200,5610
20240806,094400,3145903200,10200,10200,10200,10190,2047
20240806,094300,3125023900,10200,10210,10220,10190,2705
20240806,094200,3097400690,10210,10190,10210,10190,1183
20240806,094100,3085334280,10200,10200,10200,10190,1219
20240806,094000,3072901670,10190,10200,10210,10190,3858
20240806,093900,3033530020,10190,10200,10200,10190,750
20240806,093800,3025883950,10200,10180,10200,10180,2703
20240806,093700,2998336940,10170,10200,10200,10160,4988
20240806,093600,2947601370,10180,10210,10210,10180,3565
20240806,093500,2911273120,10210,10200,10210,10190,2612
20240806,093400,2884635450,10200,10200,10210,10190,6945
20240806,093300,2813770630,10190,10170,10210,10170,5016
20240806,093200,2762651950,10170,10160,10180,10160,2227
20240806,093100,2740010660,10160,10170,10170,10150,1386
20240806,093000,2725933090,10170,10160,10180,10160,2411
20240806,092900,2701426380,10130,10140,10160,10110,3984
20240806,092800,2661056770,10130,10140,10160,10130,331
20240806,092700,2657698640,10130,10140,10140,10130,426
20240806,092600,2653380230,10140,10140,10160,10110,1068
20240806,092500,2642539610,10140,10160,10170,10140,2858
20240806,092400,2613510990,10150,10140,10150,10120,2751
20240806,092300,2585602180,10130,10100,10140,10090,4808
20240806,092200,2536981560,10100,10110,10110,10090,1539
20240806,092100,2521437570,10100,10110,10110,10090,1610
20240806,092000,2505178280,10110,10060,10110,10060,3075
20240806,091900,2474178060,10070,10090,10110,10050,11033
20240806,091800,2362955430,10080,10060,10090,10060,2669
20240806,091700,2336075900,10070,10090,10120,10060,5968
20240806,091600,2275816940,10100,10080,10100,10070,3788
20240806,091500,2237608170,10090,10050,10090,10040,3257
20240806,091400,2204835360,10050,10070,10070,10050,2590
20240806,091300,2178798100,10070,10040,10090,10000,13420
20240806,091200,2044074700,10040,10050,10050,10010,7543
20240806,091100,1968518980,10050,9930,10060,9910,13381
20240806,091000,1834844300,9920,9940,9950,9920,4924
20240806,090900,1785954060,9940,9970,9970,9940,2659
20240806,090800,1759465810,9970,9920,9980,9910,6750
20240806,090700,1692233160,9920,10000,10010,9920,4257
20240806,090600,1649803320,9980,10070,10070,9980,10846
20240806,090500,1541199390,10070,10100,10110,10070,3976
20240806,090400,1501052510,10100,10110,10120,10080,10182
20240806,090300,1398273600,10110,10120,10130,10100,5353
20240806,090200,1344113130,10120,10020,10130,10020,17051
20240806,090100,1171861880,10010,9950,10110,9950,18148
20240806,090000,990066920,10000,9710,10060,9710,101142