KissMeData/451250/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,213600,2466798840,13170,13170,13170,13170,1167
20240806,213500,2466798840,13170,13170,13170,13170,0
20240806,213400,2466798840,13170,13170,13170,13170,0
20240806,213300,2466798840,13170,13170,13170,13170,0
20240806,213200,2466798840,13170,13170,13170,13170,0
20240806,213100,2466798840,13170,13170,13170,13170,0
20240806,213000,2466798840,13170,13170,13170,13170,0
20240806,212900,2466798840,13170,13170,13170,13170,0
20240806,212800,2466798840,13170,13170,13170,13170,0
20240806,212700,2466798840,13170,13170,13170,13170,0
20240806,212600,2466798840,13170,13170,13170,13170,0
20240806,212500,2466798840,13170,13170,13170,13170,0
20240806,212400,2466798840,13170,13170,13170,13170,0
20240806,212300,2466798840,13170,13170,13170,13170,0
20240806,212200,2466798840,13170,13170,13170,13170,0
20240806,212100,2466798840,13170,13170,13170,13170,0
20240806,212000,2466798840,13170,13170,13170,13170,0
20240806,211900,2466798840,13170,13170,13170,13170,0
20240806,211800,2466798840,13170,13170,13170,13170,0
20240806,211700,2466798840,13170,13170,13170,13170,0
20240806,211600,2466798840,13170,13170,13170,13170,0
20240806,211500,2466798840,13170,13170,13170,13170,0
20240806,211400,2466798840,13170,13170,13170,13170,0
20240806,211300,2466798840,13170,13170,13170,13170,0
20240806,211200,2466798840,13170,13170,13170,13170,0
20240806,211100,2466798840,13170,13170,13170,13170,0
20240806,211000,2466798840,13170,13170,13170,13170,0
20240806,210900,2466798840,13170,13170,13170,13170,0
20240806,210800,2466798840,13170,13170,13170,13170,0
20240806,210700,2466798840,13170,13170,13170,13170,0
20240806,210600,2466798840,13170,13170,13170,13170,1167
20240806,210500,2466798840,13170,13170,13170,13170,0
20240806,210400,2466798840,13170,13170,13170,13170,0
20240806,210300,2466798840,13170,13170,13170,13170,0
20240806,210200,2466798840,13170,13170,13170,13170,0
20240806,210100,2466798840,13170,13170,13170,13170,0
20240806,210000,2466798840,13170,13170,13170,13170,0
20240806,205900,2466798840,13170,13170,13170,13170,0
20240806,205800,2466798840,13170,13170,13170,13170,0
20240806,205700,2466798840,13170,13170,13170,13170,0
20240806,205600,2466798840,13170,13170,13170,13170,0
20240806,205500,2466798840,13170,13170,13170,13170,0
20240806,205400,2466798840,13170,13170,13170,13170,0
20240806,205300,2466798840,13170,13170,13170,13170,0
20240806,205200,2466798840,13170,13170,13170,13170,0
20240806,205100,2466798840,13170,13170,13170,13170,0
20240806,205000,2466798840,13170,13170,13170,13170,0
20240806,204900,2466798840,13170,13170,13170,13170,0
20240806,204800,2466798840,13170,13170,13170,13170,0
20240806,204700,2466798840,13170,13170,13170,13170,0
20240806,204600,2466798840,13170,13170,13170,13170,0
20240806,204500,2466798840,13170,13170,13170,13170,0
20240806,204400,2466798840,13170,13170,13170,13170,0
20240806,204300,2466798840,13170,13170,13170,13170,0
20240806,204200,2466798840,13170,13170,13170,13170,0
20240806,204100,2466798840,13170,13170,13170,13170,0
20240806,204000,2466798840,13170,13170,13170,13170,0
20240806,203900,2466798840,13170,13170,13170,13170,0
20240806,203800,2466798840,13170,13170,13170,13170,0
20240806,203700,2466798840,13170,13170,13170,13170,0
20240806,203600,2466798840,13170,13170,13170,13170,1167
20240806,203500,2466798840,13170,13170,13170,13170,0
20240806,203400,2466798840,13170,13170,13170,13170,0
20240806,203300,2466798840,13170,13170,13170,13170,0
20240806,203200,2466798840,13170,13170,13170,13170,0
20240806,203100,2466798840,13170,13170,13170,13170,0
20240806,203000,2466798840,13170,13170,13170,13170,0
20240806,202900,2466798840,13170,13170,13170,13170,0
20240806,202800,2466798840,13170,13170,13170,13170,0
20240806,202700,2466798840,13170,13170,13170,13170,0
20240806,202600,2466798840,13170,13170,13170,13170,0
20240806,202500,2466798840,13170,13170,13170,13170,0
20240806,202400,2466798840,13170,13170,13170,13170,0
20240806,202300,2466798840,13170,13170,13170,13170,0
20240806,202200,2466798840,13170,13170,13170,13170,0
20240806,202100,2466798840,13170,13170,13170,13170,0
20240806,202000,2466798840,13170,13170,13170,13170,0
20240806,201900,2466798840,13170,13170,13170,13170,0
20240806,201800,2466798840,13170,13170,13170,13170,0
20240806,201700,2466798840,13170,13170,13170,13170,0
20240806,201600,2466798840,13170,13170,13170,13170,0
20240806,201500,2466798840,13170,13170,13170,13170,0
20240806,201400,2466798840,13170,13170,13170,13170,0
20240806,201300,2466798840,13170,13170,13170,13170,0
20240806,201200,2466798840,13170,13170,13170,13170,0
20240806,201100,2466798840,13170,13170,13170,13170,0
20240806,201000,2466798840,13170,13170,13170,13170,0
20240806,200900,2466798840,13170,13170,13170,13170,0
20240806,200800,2466798840,13170,13170,13170,13170,0
20240806,200700,2466798840,13170,13170,13170,13170,0
20240806,200600,2466798840,13170,13170,13170,13170,1167
20240806,200500,2466798840,13170,13170,13170,13170,0
20240806,200400,2466798840,13170,13170,13170,13170,0
20240806,200300,2466798840,13170,13170,13170,13170,0
20240806,200200,2466798840,13170,13170,13170,13170,0
20240806,200100,2466798840,13170,13170,13170,13170,0
20240806,200000,2466798840,13170,13170,13170,13170,0
20240806,195900,2466798840,13170,13170,13170,13170,0
20240806,195800,2466798840,13170,13170,13170,13170,0
20240806,195700,2466798840,13170,13170,13170,13170,0
20240806,195600,2466798840,13170,13170,13170,13170,0
20240806,195500,2466798840,13170,13170,13170,13170,0
20240806,195400,2466798840,13170,13170,13170,13170,0
20240806,195300,2466798840,13170,13170,13170,13170,0
20240806,195200,2466798840,13170,13170,13170,13170,0
20240806,195100,2466798840,13170,13170,13170,13170,0
20240806,195000,2466798840,13170,13170,13170,13170,0
20240806,194900,2466798840,13170,13170,13170,13170,0
20240806,194800,2466798840,13170,13170,13170,13170,0
20240806,194700,2466798840,13170,13170,13170,13170,0
20240806,194600,2466798840,13170,13170,13170,13170,0
20240806,194500,2466798840,13170,13170,13170,13170,0
20240806,194400,2466798840,13170,13170,13170,13170,0
20240806,194300,2466798840,13170,13170,13170,13170,0
20240806,194200,2466798840,13170,13170,13170,13170,0
20240806,194100,2466798840,13170,13170,13170,13170,0
20240806,194000,2466798840,13170,13170,13170,13170,0
20240806,193900,2466798840,13170,13170,13170,13170,0
20240806,193800,2466798840,13170,13170,13170,13170,0
20240806,193700,2466798840,13170,13170,13170,13170,0
20240806,193600,2466798840,13170,13170,13170,13170,1167
20240806,193500,2466798840,13170,13170,13170,13170,0
20240806,193400,2466798840,13170,13170,13170,13170,0
20240806,193300,2466798840,13170,13170,13170,13170,0
20240806,193200,2466798840,13170,13170,13170,13170,0
20240806,193100,2466798840,13170,13170,13170,13170,0
20240806,193000,2466798840,13170,13170,13170,13170,0
20240806,192900,2466798840,13170,13170,13170,13170,0
20240806,192800,2466798840,13170,13170,13170,13170,0
20240806,192700,2466798840,13170,13170,13170,13170,0
20240806,192600,2466798840,13170,13170,13170,13170,0
20240806,192500,2466798840,13170,13170,13170,13170,0
20240806,192400,2466798840,13170,13170,13170,13170,0
20240806,192300,2466798840,13170,13170,13170,13170,0
20240806,192200,2466798840,13170,13170,13170,13170,0
20240806,192100,2466798840,13170,13170,13170,13170,0
20240806,192000,2466798840,13170,13170,13170,13170,0
20240806,191900,2466798840,13170,13170,13170,13170,0
20240806,191800,2466798840,13170,13170,13170,13170,0
20240806,191700,2466798840,13170,13170,13170,13170,0
20240806,191600,2466798840,13170,13170,13170,13170,0
20240806,191500,2466798840,13170,13170,13170,13170,0
20240806,191400,2466798840,13170,13170,13170,13170,0
20240806,191300,2466798840,13170,13170,13170,13170,0
20240806,191200,2466798840,13170,13170,13170,13170,0
20240806,191100,2466798840,13170,13170,13170,13170,0
20240806,191000,2466798840,13170,13170,13170,13170,0
20240806,190900,2466798840,13170,13170,13170,13170,0
20240806,190800,2466798840,13170,13170,13170,13170,0
20240806,190700,2466798840,13170,13170,13170,13170,0
20240806,190600,2466798840,13170,13170,13170,13170,1167
20240806,190500,2466798840,13170,13170,13170,13170,0
20240806,190400,2466798840,13170,13170,13170,13170,0
20240806,190300,2466798840,13170,13170,13170,13170,0
20240806,190200,2466798840,13170,13170,13170,13170,0
20240806,190100,2466798840,13170,13170,13170,13170,0
20240806,190000,2466798840,13170,13170,13170,13170,0
20240806,185900,2466798840,13170,13170,13170,13170,0
20240806,185800,2466798840,13170,13170,13170,13170,0
20240806,185700,2466798840,13170,13170,13170,13170,0
20240806,185600,2466798840,13170,13170,13170,13170,0
20240806,185500,2466798840,13170,13170,13170,13170,0
20240806,185400,2466798840,13170,13170,13170,13170,0
20240806,185300,2466798840,13170,13170,13170,13170,0
20240806,185200,2466798840,13170,13170,13170,13170,0
20240806,185100,2466798840,13170,13170,13170,13170,0
20240806,185000,2466798840,13170,13170,13170,13170,0
20240806,184900,2466798840,13170,13170,13170,13170,0
20240806,184800,2466798840,13170,13170,13170,13170,0
20240806,184700,2466798840,13170,13170,13170,13170,0
20240806,184600,2466798840,13170,13170,13170,13170,0
20240806,184500,2466798840,13170,13170,13170,13170,0
20240806,184400,2466798840,13170,13170,13170,13170,0
20240806,184300,2466798840,13170,13170,13170,13170,0
20240806,184200,2466798840,13170,13170,13170,13170,0
20240806,184100,2466798840,13170,13170,13170,13170,0
20240806,184000,2466798840,13170,13170,13170,13170,0
20240806,183900,2466798840,13170,13170,13170,13170,0
20240806,183800,2466798840,13170,13170,13170,13170,0
20240806,183700,2466798840,13170,13170,13170,13170,0
20240806,183600,2466798840,13170,13170,13170,13170,1167
20240806,183500,2466798840,13170,13170,13170,13170,0
20240806,183400,2466798840,13170,13170,13170,13170,0
20240806,183300,2466798840,13170,13170,13170,13170,0
20240806,183200,2466798840,13170,13170,13170,13170,0
20240806,183100,2466798840,13170,13170,13170,13170,0
20240806,183000,2466798840,13170,13170,13170,13170,0
20240806,182900,2466798840,13170,13170,13170,13170,0
20240806,182800,2466798840,13170,13170,13170,13170,0
20240806,182700,2466798840,13170,13170,13170,13170,0
20240806,182600,2466798840,13170,13170,13170,13170,0
20240806,182500,2466798840,13170,13170,13170,13170,0
20240806,182400,2466798840,13170,13170,13170,13170,0
20240806,182300,2466798840,13170,13170,13170,13170,0
20240806,182200,2466798840,13170,13170,13170,13170,0
20240806,182100,2466798840,13170,13170,13170,13170,0
20240806,182000,2466798840,13170,13170,13170,13170,0
20240806,181900,2466798840,13170,13170,13170,13170,0
20240806,181800,2466798840,13170,13170,13170,13170,0
20240806,181700,2466798840,13170,13170,13170,13170,0
20240806,181600,2466798840,13170,13170,13170,13170,0
20240806,181500,2466798840,13170,13170,13170,13170,0
20240806,181400,2466798840,13170,13170,13170,13170,0
20240806,181300,2466798840,13170,13170,13170,13170,0
20240806,181200,2466798840,13170,13170,13170,13170,0
20240806,181100,2466798840,13170,13170,13170,13170,0
20240806,181000,2466798840,13170,13170,13170,13170,0
20240806,180900,2466798840,13170,13170,13170,13170,0
20240806,180800,2466798840,13170,13170,13170,13170,0
20240806,180700,2466798840,13170,13170,13170,13170,0
20240806,180600,2466798840,13170,13170,13170,13170,1167
20240806,180500,2466798840,13170,13170,13170,13170,0
20240806,180400,2466798840,13170,13170,13170,13170,0
20240806,180300,2466798840,13170,13170,13170,13170,0
20240806,180200,2466798840,13170,13170,13170,13170,0
20240806,180100,2466798840,13170,13170,13170,13170,0
20240806,180000,2466798840,13170,13170,13170,13170,0
20240806,175900,2466798840,13170,13170,13170,13170,0
20240806,175800,2466798840,13170,13170,13170,13170,0
20240806,175700,2466798840,13170,13170,13170,13170,0
20240806,175600,2466798840,13170,13170,13170,13170,0
20240806,175500,2466798840,13170,13170,13170,13170,0
20240806,175400,2466798840,13170,13170,13170,13170,0
20240806,175300,2466798840,13170,13170,13170,13170,0
20240806,175200,2466798840,13170,13170,13170,13170,0
20240806,175100,2466798840,13170,13170,13170,13170,0
20240806,175000,2466798840,13170,13170,13170,13170,0
20240806,174900,2466798840,13170,13170,13170,13170,0
20240806,174800,2466798840,13170,13170,13170,13170,0
20240806,174700,2466798840,13170,13170,13170,13170,0
20240806,174600,2466798840,13170,13170,13170,13170,0
20240806,174500,2466798840,13170,13170,13170,13170,0
20240806,174400,2466798840,13170,13170,13170,13170,0
20240806,174300,2466798840,13170,13170,13170,13170,0
20240806,174200,2466798840,13170,13170,13170,13170,0
20240806,174100,2466798840,13170,13170,13170,13170,0
20240806,174000,2466798840,13170,13170,13170,13170,0
20240806,173900,2466798840,13170,13170,13170,13170,0
20240806,173800,2466798840,13170,13170,13170,13170,0
20240806,173700,2466798840,13170,13170,13170,13170,0
20240806,173600,2466798840,13170,13170,13170,13170,1167
20240806,173500,2466798840,13170,13170,13170,13170,0
20240806,173400,2466798840,13170,13170,13170,13170,0
20240806,173300,2466798840,13170,13170,13170,13170,0
20240806,173200,2466798840,13170,13170,13170,13170,0
20240806,173100,2466798840,13170,13170,13170,13170,0
20240806,173000,2466798840,13170,13170,13170,13170,0
20240806,172900,2466798840,13170,13170,13170,13170,0
20240806,172800,2466798840,13170,13170,13170,13170,0
20240806,172700,2466798840,13170,13170,13170,13170,0
20240806,172600,2466798840,13170,13170,13170,13170,0
20240806,172500,2466798840,13170,13170,13170,13170,0
20240806,172400,2466798840,13170,13170,13170,13170,0
20240806,172300,2466798840,13170,13170,13170,13170,0
20240806,172200,2466798840,13170,13170,13170,13170,0
20240806,172100,2466798840,13170,13170,13170,13170,0
20240806,172000,2466798840,13170,13170,13170,13170,0
20240806,171900,2466798840,13170,13170,13170,13170,0
20240806,171800,2466798840,13170,13170,13170,13170,0
20240806,171700,2466798840,13170,13170,13170,13170,0
20240806,171600,2466798840,13170,13170,13170,13170,0
20240806,171500,2466798840,13170,13170,13170,13170,0
20240806,171400,2466798840,13170,13170,13170,13170,0
20240806,171300,2466798840,13170,13170,13170,13170,0
20240806,171200,2466798840,13170,13170,13170,13170,0
20240806,171100,2466798840,13170,13170,13170,13170,0
20240806,171000,2466798840,13170,13170,13170,13170,0
20240806,170900,2466798840,13170,13170,13170,13170,0
20240806,170800,2466798840,13170,13170,13170,13170,0
20240806,170700,2466798840,13170,13170,13170,13170,0
20240806,170600,2466798840,13170,13170,13170,13170,1167
20240806,170500,2466798840,13170,13170,13170,13170,0
20240806,170400,2466798840,13170,13170,13170,13170,0
20240806,170300,2466798840,13170,13170,13170,13170,0
20240806,170200,2466798840,13170,13170,13170,13170,0
20240806,170100,2466798840,13170,13170,13170,13170,0
20240806,170000,2466798840,13170,13170,13170,13170,0
20240806,165900,2466798840,13170,13170,13170,13170,0
20240806,165800,2466798840,13170,13170,13170,13170,0
20240806,165700,2466798840,13170,13170,13170,13170,0
20240806,165600,2466798840,13170,13170,13170,13170,0
20240806,165500,2466798840,13170,13170,13170,13170,0
20240806,165400,2466798840,13170,13170,13170,13170,0
20240806,165300,2466798840,13170,13170,13170,13170,0
20240806,165200,2466798840,13170,13170,13170,13170,0
20240806,165100,2466798840,13170,13170,13170,13170,0
20240806,165000,2466798840,13170,13170,13170,13170,0
20240806,164900,2466798840,13170,13170,13170,13170,0
20240806,164800,2466798840,13170,13170,13170,13170,0
20240806,164700,2466798840,13170,13170,13170,13170,0
20240806,164600,2466798840,13170,13170,13170,13170,0
20240806,164500,2466798840,13170,13170,13170,13170,0
20240806,164400,2466798840,13170,13170,13170,13170,0
20240806,164300,2466798840,13170,13170,13170,13170,0
20240806,164200,2466798840,13170,13170,13170,13170,0
20240806,164100,2466798840,13170,13170,13170,13170,0
20240806,164000,2466798840,13170,13170,13170,13170,0
20240806,163900,2466798840,13170,13170,13170,13170,0
20240806,163800,2466798840,13170,13170,13170,13170,0
20240806,163700,2466798840,13170,13170,13170,13170,0
20240806,163600,2466798840,13170,13170,13170,13170,1167
20240806,163500,2466798840,13170,13170,13170,13170,0
20240806,163400,2466798840,13170,13170,13170,13170,0
20240806,163300,2466798840,13170,13170,13170,13170,0
20240806,163200,2466798840,13170,13170,13170,13170,0
20240806,163100,2466798840,13170,13170,13170,13170,0
20240806,163000,2466798840,13170,13170,13170,13170,0
20240806,162900,2466798840,13170,13170,13170,13170,0
20240806,162800,2466798840,13170,13170,13170,13170,0
20240806,162700,2466798840,13170,13170,13170,13170,0
20240806,162600,2466798840,13170,13170,13170,13170,0
20240806,162500,2466798840,13170,13170,13170,13170,0
20240806,162400,2466798840,13170,13170,13170,13170,0
20240806,162300,2466798840,13170,13170,13170,13170,0
20240806,162200,2466798840,13170,13170,13170,13170,0
20240806,162100,2466798840,13170,13170,13170,13170,0
20240806,162000,2466798840,13170,13170,13170,13170,0
20240806,161900,2466798840,13170,13170,13170,13170,0
20240806,161800,2466798840,13170,13170,13170,13170,0
20240806,161700,2466798840,13170,13170,13170,13170,0
20240806,161600,2466798840,13170,13170,13170,13170,0
20240806,161500,2466798840,13170,13170,13170,13170,0
20240806,161400,2466798840,13170,13170,13170,13170,0
20240806,161300,2466798840,13170,13170,13170,13170,0
20240806,161200,2466798840,13170,13170,13170,13170,0
20240806,161100,2466798840,13170,13170,13170,13170,0
20240806,161000,2466798840,13170,13170,13170,13170,0
20240806,160900,2466798840,13170,13170,13170,13170,0
20240806,160800,2466798840,13170,13170,13170,13170,0
20240806,160700,2466798840,13170,13170,13170,13170,0
20240806,160600,2466798840,13170,13170,13170,13170,1167
20240806,160500,2466798840,13170,13170,13170,13170,0
20240806,160400,2466798840,13170,13170,13170,13170,0
20240806,160300,2466798840,13170,13170,13170,13170,0
20240806,160200,2466798840,13170,13170,13170,13170,0
20240806,160100,2466798840,13170,13170,13170,13170,0
20240806,160000,2466798840,13170,13170,13170,13170,0
20240806,155900,2466798840,13170,13170,13170,13170,0
20240806,155800,2466798840,13170,13170,13170,13170,0
20240806,155700,2466798840,13170,13170,13170,13170,0
20240806,155600,2466798840,13170,13170,13170,13170,0
20240806,155500,2466798840,13170,13170,13170,13170,0
20240806,155400,2466798840,13170,13170,13170,13170,0
20240806,155300,2466798840,13170,13170,13170,13170,0
20240806,155200,2466798840,13170,13170,13170,13170,0
20240806,155100,2466798840,13170,13170,13170,13170,0
20240806,155000,2466798840,13170,13170,13170,13170,0
20240806,154900,2466798840,13170,13170,13170,13170,0
20240806,154800,2466798840,13170,13170,13170,13170,0
20240806,154700,2466798840,13170,13170,13170,13170,0
20240806,154600,2466798840,13170,13170,13170,13170,0
20240806,154500,2466798840,13170,13170,13170,13170,0
20240806,154400,2466798840,13170,13170,13170,13170,0
20240806,154300,2466798840,13170,13170,13170,13170,0
20240806,154200,2466798840,13170,13170,13170,13170,0
20240806,154100,2466798840,13170,13170,13170,13170,0
20240806,154000,2466798840,13170,13170,13170,13170,0
20240806,153900,2466798840,13170,13170,13170,13170,0
20240806,153800,2466798840,13170,13170,13170,13170,0
20240806,153700,2466798840,13170,13170,13170,13170,0
20240806,153600,2466798840,13170,13170,13170,13170,1167
20240806,153500,2466798840,13170,13170,13170,13170,0
20240806,153400,2466798840,13170,13170,13170,13170,0
20240806,153300,2466798840,13170,13170,13170,13170,0
20240806,153200,2466798840,13170,13170,13170,13170,0
20240806,153100,2466798840,13170,13170,13170,13170,0
20240806,153000,2466798840,13170,13170,13170,13170,1167
20240806,152900,2451429450,13120,13120,13120,13120,0
20240806,152800,2451429450,13120,13120,13120,13120,0
20240806,152700,2451429450,13120,13120,13120,13120,0
20240806,152600,2451429450,13120,13120,13120,13120,0
20240806,152500,2451429450,13120,13120,13120,13120,0
20240806,152400,2451429450,13120,13120,13120,13120,0
20240806,152300,2451429450,13120,13120,13120,13120,0
20240806,152200,2451429450,13120,13120,13120,13120,0
20240806,152100,2451429450,13120,13120,13120,13120,0
20240806,152000,2451429450,13120,13120,13120,13120,0
20240806,151900,2451429450,13120,13130,13160,13080,457
20240806,151800,2445423430,13140,13140,13140,13140,603
20240806,151700,2437500010,13140,13140,13150,13130,857
20240806,151600,2426238080,13130,13120,13140,13120,377
20240806,151500,2421287320,13120,13110,13120,13070,357
20240806,151400,2416612100,13110,13100,13110,13100,181
20240806,151300,2414240400,13070,13070,13070,13070,25
20240806,151200,2413913650,13070,13070,13070,13070,40
20240806,151100,2413390850,13070,13070,13070,13070,82
20240806,151000,2412319110,13070,13090,13090,13060,986
20240806,150900,2399428530,13090,13090,13090,13080,168
20240806,150800,2397229910,13090,13130,13130,13090,52
20240806,150700,2396549150,13130,13130,13130,13130,0
20240806,150600,2396549150,13130,13130,13130,13130,108
20240806,150500,2395131110,13080,13100,13100,13080,55
20240806,150400,2394411190,13140,13140,13140,13140,10
20240806,150300,2394279790,13140,13140,13140,13140,0
20240806,150200,2394279790,13140,13140,13140,13140,682
20240806,150100,2385318310,13140,13140,13140,13140,14
20240806,150000,2385134350,13140,13150,13150,13140,56
20240806,145900,2384398150,13160,13150,13160,13150,170
20240806,145800,2382162590,13160,13160,13160,13160,36
20240806,145700,2381688830,13150,13140,13150,13140,275
20240806,145600,2378074110,13150,13070,13150,13070,521
20240806,145500,2371230530,13130,13130,13130,13130,223
20240806,145400,2368302540,13140,13130,13140,13130,555
20240806,145300,2361010600,13140,13130,13140,13130,254
20240806,145200,2357675420,13050,13050,13120,13050,49
20240806,145100,2357033650,13050,13110,13140,13050,221
20240806,145000,2354141350,13080,13080,13080,13080,301
20240806,144900,2350204270,13080,13110,13110,13080,326
20240806,144800,2345935140,13110,13100,13110,13100,120
20240806,144700,2344363120,13090,13140,13140,13090,46
20240806,144600,2343760830,13170,13170,13170,13170,0
20240806,144500,2343760830,13170,13090,13170,13090,180
20240806,144400,2341396240,13080,13090,13090,13080,331
20240806,144300,2337063710,13100,13100,13100,13100,35
20240806,144200,2336605210,13100,13150,13170,13100,245
20240806,144100,2333393430,13150,13160,13160,13150,338
20240806,144000,2328948590,13170,13170,13170,13170,0
20240806,143900,2328948590,13170,13170,13170,13170,20
20240806,143800,2328685190,13190,13190,13190,13190,2
20240806,143700,2328658810,13190,13220,13220,13190,597
20240806,143600,2320783560,13230,13230,13230,13200,118
20240806,143500,2319225450,13240,13250,13250,13200,54
20240806,143400,2318511660,13250,13210,13250,13160,867
20240806,143300,2307039490,13210,13150,13220,13150,3046
20240806,143200,2266921530,13150,13150,13150,13150,2
20240806,143100,2266895230,13150,13150,13150,13130,30
20240806,143000,2266500800,13150,13140,13150,13140,2
20240806,142900,2266474510,13150,13100,13150,13100,3346
20240806,142800,2222604730,13100,13090,13100,13090,206
20240806,142700,2219908020,13090,13090,13090,13080,137
20240806,142600,2218115660,13090,13080,13090,13080,556
20240806,142500,2210841260,13080,13080,13080,13080,1
20240806,142400,2210828180,13080,13080,13080,13080,2
20240806,142300,2210802020,13080,13070,13080,13070,157
20240806,142200,2208749880,13070,13080,13080,13070,260
20240806,142100,2205351660,13080,13030,13080,13030,328
20240806,142000,2201077150,13030,13080,13080,13030,4
20240806,141900,2201024900,13080,13070,13080,13020,150
20240806,141800,2199064830,13080,13080,13080,13080,11
20240806,141700,2198920950,13090,13080,13090,13020,108
20240806,141600,2197513960,13080,13070,13090,13070,502
20240806,141500,2190949890,13040,13010,13040,13010,206
20240806,141400,2188269230,13010,13020,13020,13010,796
20240806,141300,2177907640,13020,13020,13020,13020,36
20240806,141200,2177438920,13020,13020,13020,13020,58
20240806,141100,2176683760,13020,13020,13020,13020,70
20240806,141000,2175772360,13020,13050,13050,13020,213
20240806,140900,2172998890,13050,13050,13050,13050,14
20240806,140800,2172816190,13050,13050,13050,13050,0
20240806,140700,2172816190,13050,13060,13060,13020,30
20240806,140600,2172424700,13070,13080,13080,13070,45
20240806,140500,2171836110,13040,13040,13040,13040,591
20240806,140400,2164129470,13040,13040,13040,13040,0
20240806,140300,2164129470,13040,13050,13050,13040,30
20240806,140200,2163738260,13030,13040,13050,13030,189
20240806,140100,2161273800,13020,13020,13020,13020,4
20240806,140000,2161221720,13020,13020,13020,13020,0
20240806,135900,2161221720,13020,13000,13020,13000,2
20240806,135800,2161195700,13040,13040,13040,13040,132
20240806,135700,2159474420,13040,13040,13040,13040,168
20240806,135600,2157283700,13010,13010,13010,13010,87
20240806,135500,2156151830,13010,13010,13010,13010,0
20240806,135400,2156151830,13010,13040,13040,13010,126
20240806,135300,2154511710,13040,13040,13040,13040,37
20240806,135200,2154029230,13040,13040,13040,13040,0
20240806,135100,2154029230,13040,13100,13100,13040,24
20240806,135000,2153714890,13100,13100,13100,13100,0
20240806,134900,2153714890,13100,13100,13100,13100,27
20240806,134800,2153361190,13060,13060,13060,13060,27
20240806,134700,2153008570,13060,13020,13060,13020,74
20240806,134600,2152044130,13060,13060,13060,13060,0
20240806,134500,2152044130,13060,13060,13060,13060,1
20240806,134400,2152031070,13020,13020,13020,13020,0
20240806,134300,2152031070,13020,13050,13050,13020,115
20240806,134200,2150532030,13010,13010,13010,13010,61
20240806,134100,2149738420,13050,13050,13050,13050,1
20240806,134000,2149725370,13010,13060,13060,13010,3
20240806,133900,2149686240,13060,13050,13060,13050,185
20240806,133800,2147270250,13000,13000,13000,13000,0
20240806,133700,2147270250,13000,13000,13000,13000,24
20240806,133600,2146958250,13020,13020,13020,13000,305
20240806,133500,2142990590,13020,13050,13050,13020,46
20240806,133400,2142390590,13050,13070,13070,13050,1122
20240806,133300,2127727150,13070,13110,13110,13070,11
20240806,133200,2127582980,13110,13070,13110,13070,92
20240806,133100,2126378920,13110,13110,13110,13110,16
20240806,133000,2126169160,13110,13110,13110,13110,65
20240806,132900,2125317010,13110,13110,13110,13110,30
20240806,132800,2124923710,13110,13090,13110,13090,1209
20240806,132700,2109083400,13090,13090,13090,13090,1
20240806,132600,2109070310,13090,13090,13090,13090,0
20240806,132500,2109070310,13090,13100,13100,13090,319
20240806,132400,2104893040,13090,13090,13090,13090,284
20240806,132300,2101175480,13090,13090,13090,13090,0
20240806,132200,2101175480,13090,13090,13090,13090,50
20240806,132100,2100520980,13090,13070,13090,13070,106
20240806,132000,2099135540,13090,13070,13090,13070,21
20240806,131900,2098861010,13070,13070,13070,13070,336
20240806,131800,2094469490,13070,13070,13070,13070,0
20240806,131700,2094469490,13070,13070,13070,13070,117
20240806,131600,2092940300,13060,13080,13080,13060,106
20240806,131500,2091555820,13080,13030,13090,13030,131
20240806,131400,2089842360,13030,13030,13030,13030,100
20240806,131300,2088539360,13010,13080,13080,13010,51
20240806,131200,2087873120,13000,13080,13080,13000,98
20240806,131100,2086594100,13090,13090,13090,13090,0
20240806,131000,2086594100,13090,13090,13090,13090,0
20240806,130900,2086594100,13090,13090,13090,13090,0
20240806,130800,2086594100,13090,13080,13090,13080,778
20240806,130700,2076412010,13060,13060,13060,13060,49
20240806,130600,2075772070,13090,13090,13090,13090,0
20240806,130500,2075772070,13090,13090,13090,13090,26
20240806,130400,2075431730,13060,13060,13060,13060,0
20240806,130300,2075431730,13060,13060,13060,13060,0
20240806,130200,2075431730,13060,13060,13060,13060,57
20240806,130100,2074687310,13090,13060,13090,13060,267
20240806,130000,2071193090,13060,13090,13090,13060,70
20240806,125900,2070278290,13090,13090,13090,13090,0
20240806,125800,2070278290,13090,13090,13090,13090,0
20240806,125700,2070278290,13090,13060,13090,13000,471
20240806,125600,2064137820,13060,13060,13060,13060,73
20240806,125500,2063184440,13080,13080,13080,13080,398
20240806,125400,2057978600,13110,13110,13110,13110,2
20240806,125300,2057952380,13100,13100,13100,13100,1
20240806,125200,2057939280,13060,13110,13110,13060,103
20240806,125100,2056592150,13120,13120,13120,13120,0
20240806,125000,2056592150,13120,13110,13120,13010,633
20240806,124900,2048302040,13120,13120,13120,13120,271
20240806,124800,2044746520,13120,13120,13130,13100,796
20240806,124700,2034308870,13100,13050,13100,13050,1146
20240806,124600,2019322090,13050,13050,13050,13050,10
20240806,124500,2019191590,13060,13060,13060,13060,0
20240806,124400,2019191590,13060,13050,13060,13050,11
20240806,124300,2019048030,13060,13060,13060,13060,310
20240806,124200,2014999430,13060,13060,13060,13060,21
20240806,124100,2014725170,13050,13050,13050,13050,0
20240806,124000,2014725170,13050,13050,13050,13050,0
20240806,123900,2014725170,13050,13060,13060,13050,228
20240806,123800,2011749260,13060,13060,13060,13060,0
20240806,123700,2011749260,13060,13060,13060,13060,1018
20240806,123600,1998454180,13050,13090,13090,13050,820
20240806,123500,1987744310,13070,13070,13070,13070,0
20240806,123400,1987744310,13070,13070,13070,13070,0
20240806,123300,1987744310,13070,13100,13100,13070,469
20240806,123200,1981610430,13100,13070,13100,13070,31
20240806,123100,1981204480,13070,13070,13070,13070,118
20240806,123000,1979662220,13080,13080,13080,13080,231
20240806,122900,1976640740,13080,13080,13120,13080,186
20240806,122800,1974207060,13110,13070,13110,13070,26
20240806,122700,1973866760,13110,13050,13110,13050,14
20240806,122600,1973683400,13120,13120,13120,13120,65
20240806,122500,1972830600,13050,13110,13110,13050,900
20240806,122400,1961048150,13130,13080,13130,13080,2166
20240806,122300,1932683820,13070,13060,13070,13060,153
20240806,122200,1930685040,13060,13010,13060,13010,2973
20240806,122100,1891935820,13010,12980,13010,12980,476
20240806,122000,1885747410,12980,12900,12980,12900,98
20240806,121900,1884479050,12900,12980,13000,12700,2120
20240806,121800,1857272650,12960,12960,12960,12960,0
20240806,121700,1857272650,12960,12960,12960,12960,30
20240806,121600,1856883850,12950,12940,12950,12940,656
20240806,121500,1848393800,12940,12940,12940,12940,0
20240806,121400,1848393800,12940,12940,12940,12940,33
20240806,121300,1847966780,12940,12940,12940,12940,2
20240806,121200,1847940900,12930,12930,12930,12930,51
20240806,121100,1847281470,12940,12940,12940,12940,0
20240806,121000,1847281470,12940,12940,12940,12940,126
20240806,120900,1845651030,12900,12900,12900,12900,10
20240806,120800,1845522030,12900,12900,12900,12900,10
20240806,120700,1845393030,12900,12900,12900,12900,5
20240806,120600,1845328530,12870,12870,12870,12870,0
20240806,120500,1845328530,12870,12880,12880,12870,19
20240806,120400,1845083870,12880,12880,12880,12880,7
20240806,120300,1844993710,12880,12880,12880,12880,0
20240806,120200,1844993710,12880,12880,12880,12880,23
20240806,120100,1844697470,12870,12870,12870,12870,30
20240806,120000,1844311370,12870,12900,12900,12870,129
20240806,115900,1842648210,12900,12920,12920,12900,60
20240806,115800,1841873730,12920,12920,12920,12920,0
20240806,115700,1841873730,12920,12920,12920,12920,1
20240806,115600,1841860810,12950,12960,12960,12950,128
20240806,115500,1840203010,12960,12960,12960,12960,47
20240806,115400,1839593890,13000,13000,13000,13000,24
20240806,115300,1839281890,13000,13000,13000,13000,39
20240806,115200,1838774890,13000,13000,13000,13000,0
20240806,115100,1838774890,13000,13010,13010,13000,11
20240806,115000,1838631880,13020,13030,13030,13020,25
20240806,114900,1838306140,13030,13030,13030,13030,20
20240806,114800,1838045540,13020,12980,13020,12980,1287
20240806,114700,1821318840,12980,12980,12980,12980,35
20240806,114600,1820864540,12980,12980,12980,12980,20
20240806,114500,1820604940,12980,12980,12980,12980,0
20240806,114400,1820604940,12980,12970,12980,12970,54
20240806,114300,1819904270,12970,12970,12970,12970,21
20240806,114200,1819631900,12970,12970,12970,12970,41
20240806,114100,1819100130,12970,12950,12970,12950,17
20240806,114000,1818879790,12950,12930,12950,12930,132
20240806,113900,1817171690,12950,12920,12950,12920,68
20240806,113800,1816291690,12930,12920,12930,12920,135
20240806,113700,1814546690,12910,12910,12910,12910,10
20240806,113600,1814417590,12920,12880,12920,12880,7
20240806,113500,1814327190,12880,12910,12920,12880,52
20240806,113400,1813656300,12910,12910,12910,12910,0
20240806,113300,1813656300,12910,12910,12910,12910,0
20240806,113200,1813656300,12910,12850,12910,12850,84
20240806,113100,1812573660,12840,12840,12840,12840,0
20240806,113000,1812573660,12840,12840,12840,12840,42
20240806,112900,1812034380,12840,12890,12890,12840,100
20240806,112800,1810749880,12910,12860,12910,12830,784
20240806,112700,1800651510,12890,12890,12890,12890,28
20240806,112600,1800290590,12890,12890,12890,12890,1
20240806,112500,1800277700,12900,12900,12900,12900,0
20240806,112400,1800277700,12900,12900,12900,12900,9
20240806,112300,1800161600,12900,12900,12900,12900,0
20240806,112200,1800161600,12900,12900,12900,12900,0
20240806,112100,1800161600,12900,12900,12900,12900,2
20240806,112000,1800135800,12840,12840,12840,12840,113
20240806,111900,1798684880,12840,12840,12840,12840,239
20240806,111800,1795616120,12860,12860,12860,12860,165
20240806,111700,1793494220,12870,12860,12870,12860,19
20240806,111600,1793249770,12820,12820,12820,12820,1
20240806,111500,1793236950,12810,12810,12810,12810,1
20240806,111400,1793224140,12810,12810,12810,12810,406
20240806,111300,1788023280,12810,12820,12820,12810,296
20240806,111200,1784230880,12810,12810,12810,12810,0
20240806,111100,1784230880,12810,12810,12810,12810,0
20240806,111000,1784230880,12810,12810,12810,12810,0
20240806,110900,1784230880,12810,12820,12820,12810,2
20240806,110800,1784205250,12810,12850,12850,12810,3
20240806,110700,1784166740,12850,12900,12900,12850,311
20240806,110600,1780161110,12930,12930,12930,12930,0
20240806,110500,1780161110,12930,12930,12930,12930,0
20240806,110400,1780161110,12930,12930,12930,12930,1
20240806,110300,1780148180,12880,12920,12920,12880,103
20240806,110200,1778820280,12880,12880,12880,12880,15
20240806,110100,1778627080,12880,12880,12880,12880,1
20240806,110000,1778614200,12880,12880,12880,12880,10
20240806,105900,1778485400,12880,12880,12900,12880,335
20240806,105800,1774167560,12900,12920,12920,12900,30
20240806,105700,1773780540,12900,12900,12900,12900,0
20240806,105600,1773780540,12900,12900,12950,12900,77
20240806,105500,1772783690,12960,12960,12960,12960,0
20240806,105400,1772783690,12960,12960,12960,12960,0
20240806,105300,1772783690,12960,12880,12960,12880,24
20240806,105200,1772474110,12880,12880,12880,12880,50
20240806,105100,1771830110,12880,12880,12880,12880,4
20240806,105000,1771778590,12880,12890,12890,12880,206
20240806,104900,1769123980,12890,12840,12900,12840,610
20240806,104800,1761288110,12800,12780,12830,12760,507
20240806,104700,1754800230,12770,12760,12770,12730,403
20240806,104600,1749656170,12760,12770,12770,12760,69
20240806,104500,1748775340,12770,12760,12770,12760,105
20240806,104400,1747434950,12790,12690,12790,12630,1937
20240806,104300,1722837580,12630,12680,12680,12630,1746
20240806,104200,1700709150,12690,12690,12690,12690,10
20240806,104100,1700582250,12700,12760,12760,12700,667
20240806,104000,1692097570,12760,12810,12840,12760,578
20240806,103900,1684697790,12810,12810,12810,12810,351
20240806,103800,1680201480,12810,12810,12810,12810,37
20240806,103700,1679727510,12800,12800,12800,12800,0
20240806,103600,1679727510,12800,12800,12810,12800,44
20240806,103500,1679164170,12800,12810,12810,12800,678
20240806,103400,1670479040,12790,12790,12790,12790,75
20240806,103300,1669519790,12790,12790,12800,12790,198
20240806,103200,1666987360,12790,12810,12810,12790,126
20240806,103100,1665374470,12810,12870,12870,12800,1058
20240806,103000,1651806770,12870,12890,12890,12870,466
20240806,102900,1645806130,12890,12890,12890,12890,79
20240806,102800,1644787820,12890,12900,12900,12880,299
20240806,102700,1640933600,12900,12930,12930,12900,821
20240806,102600,1630336770,12920,12990,12990,12920,493
20240806,102500,1623961130,12990,13020,13020,12990,78
20240806,102400,1622946280,13020,12960,13020,12960,134
20240806,102300,1621209280,12950,12950,12950,12950,497
20240806,102200,1614773130,12950,12950,12950,12950,40
20240806,102100,1614255130,12940,13020,13020,12940,223
20240806,102000,1611361280,12970,12920,12970,12920,1475
20240806,101900,1592253530,12920,12960,12970,12920,826
20240806,101800,1581575050,12970,12990,13000,12970,617
20240806,101700,1573563460,12990,13040,13040,12990,2937
20240806,101600,1535369920,13040,13050,13050,13040,415
20240806,101500,1529956220,13050,13060,13060,13050,1676
20240806,101400,1508074900,13060,13100,13100,13060,329
20240806,101300,1503772640,13100,13070,13100,13050,459
20240806,101200,1497771250,13050,13030,13050,13020,412
20240806,101100,1492396590,13030,13070,13070,13030,1726
20240806,101000,1469868430,13080,13080,13080,13080,89
20240806,100900,1468704310,13080,13100,13100,13080,147
20240806,100800,1466779840,13090,13170,13180,13090,961
20240806,100700,1454149120,13170,13120,13180,13120,524
20240806,100600,1447247480,13110,13180,13180,13110,335
20240806,100500,1442846490,13180,13150,13180,13150,373
20240806,100400,1437934180,13140,13090,13140,13080,770
20240806,100300,1427830250,13090,13110,13110,13090,217
20240806,100200,1424986700,13100,13110,13110,13100,36
20240806,100100,1424514970,13110,13130,13130,13100,337
20240806,100000,1420096320,13130,13150,13150,13130,17
20240806,095900,1419872790,13150,13150,13150,13150,3
20240806,095800,1419833340,13150,13150,13150,13150,1053
20240806,095700,1405986390,13150,13190,13190,13150,553
20240806,095600,1398712800,13170,13130,13200,13130,719
20240806,095500,1389239370,13110,13100,13130,13100,407
20240806,095400,1383906380,13050,13070,13090,13050,376
20240806,095300,1378986170,13070,13050,13070,13050,140
20240806,095200,1377158370,13050,13020,13060,13020,353
20240806,095100,1372550370,13050,13030,13060,13030,417
20240806,095000,1367108150,13020,13010,13030,13000,64
20240806,094900,1366274970,13000,13000,13000,13000,70
20240806,094800,1365364970,12980,13020,13020,12980,111
20240806,094700,1363923990,13040,13050,13050,13000,114
20240806,094600,1362437540,13060,13040,13060,13000,176
20240806,094500,1360140770,13040,13030,13050,12960,673
20240806,094400,1351364210,12990,12940,13040,12940,546
20240806,094300,1344256520,13000,12940,13000,12930,46
20240806,094200,1343661370,12950,12970,13050,12940,1247
20240806,094100,1327454800,12990,12980,12990,12980,201
20240806,094000,1324843850,12990,12900,12990,12890,579
20240806,093900,1317365560,12900,12890,13000,12890,319
20240806,093800,1313239550,12990,12880,12990,12860,1441
20240806,093700,1294656630,12990,13020,13080,12870,1323
20240806,093600,1277469040,13080,13050,13100,13050,143
20240806,093500,1275596990,13010,13110,13110,13000,1991
20240806,093400,1249626860,13110,13200,13210,13060,5428
20240806,093300,1178261530,13200,12880,13200,12880,35932
20240806,093200,711114150,12830,12910,12910,12830,352
20240806,093100,706590500,12910,12910,12930,12910,585
20240806,093000,699035930,12940,12910,12940,12910,584
20240806,092900,691491320,12890,12900,12900,12870,1291
20240806,092800,674855520,12910,12950,12950,12910,356
20240806,092700,670255900,12950,12940,12960,12940,927
20240806,092600,658252700,12940,12950,12960,12870,1486
20240806,092500,639053580,12950,12930,12960,12920,455
20240806,092400,633168880,12930,12910,12930,12870,1229
20240806,092300,617306550,12930,12860,13000,12820,2278
20240806,092200,587800830,12800,12870,12900,12800,848
20240806,092100,576892210,12870,12810,12870,12810,847
20240806,092000,565999620,12810,12870,12870,12810,1842
20240806,091900,542308000,12900,12810,12900,12800,2359
20240806,091800,511990360,12780,12800,12810,12760,564
20240806,091700,504779240,12840,12770,12840,12760,673
20240806,091600,496160910,12770,12750,12780,12710,2954
20240806,091500,458525540,12720,12750,12750,12710,696
20240806,091400,449670870,12730,12650,12740,12650,3187
20240806,091300,409189090,12680,12590,12680,12590,2248
20240806,091200,380753060,12660,12460,12670,12300,3178
20240806,091100,340841170,12460,12230,12480,12200,806
20240806,091000,330901470,12210,12200,12210,12160,766
20240806,090900,321556310,12160,12220,12230,12160,1344
20240806,090800,305159700,12210,12280,12290,12200,3917
20240806,090700,257273010,12290,12400,12430,12290,1127
20240806,090600,243297400,12400,12530,12530,12400,1258
20240806,090500,227595270,12530,12660,12660,12530,707
20240806,090400,218704890,12660,12730,12780,12660,1260
20240806,090300,202691160,12680,12570,12680,12550,3461
20240806,090200,158911110,12570,12920,12930,12570,2234
20240806,090100,130586370,12930,12470,12970,12470,1865
20240806,090000,107154410,12480,12250,12490,12200,8232