KissMeData/080720/min/candle-20240812.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,195100,557115770,6250,6250,6250,6250,805
20240812,195000,557115770,6250,6250,6250,6250,0
20240812,194900,557115770,6250,6250,6250,6250,0
20240812,194800,557115770,6250,6250,6250,6250,0
20240812,194700,557115770,6250,6250,6250,6250,0
20240812,194600,557115770,6250,6250,6250,6250,0
20240812,194500,557115770,6250,6250,6250,6250,0
20240812,194400,557115770,6250,6250,6250,6250,0
20240812,194300,557115770,6250,6250,6250,6250,0
20240812,194200,557115770,6250,6250,6250,6250,0
20240812,194100,557115770,6250,6250,6250,6250,0
20240812,194000,557115770,6250,6250,6250,6250,0
20240812,193900,557115770,6250,6250,6250,6250,0
20240812,193800,557115770,6250,6250,6250,6250,0
20240812,193700,557115770,6250,6250,6250,6250,0
20240812,193600,557115770,6250,6250,6250,6250,0
20240812,193500,557115770,6250,6250,6250,6250,0
20240812,193400,557115770,6250,6250,6250,6250,0
20240812,193300,557115770,6250,6250,6250,6250,0
20240812,193200,557115770,6250,6250,6250,6250,0
20240812,193100,557115770,6250,6250,6250,6250,0
20240812,193000,557115770,6250,6250,6250,6250,0
20240812,192900,557115770,6250,6250,6250,6250,0
20240812,192800,557115770,6250,6250,6250,6250,0
20240812,192700,557115770,6250,6250,6250,6250,0
20240812,192600,557115770,6250,6250,6250,6250,0
20240812,192500,557115770,6250,6250,6250,6250,0
20240812,192400,557115770,6250,6250,6250,6250,0
20240812,192300,557115770,6250,6250,6250,6250,0
20240812,192200,557115770,6250,6250,6250,6250,0
20240812,192100,557115770,6250,6250,6250,6250,805
20240812,192000,557115770,6250,6250,6250,6250,0
20240812,191900,557115770,6250,6250,6250,6250,0
20240812,191800,557115770,6250,6250,6250,6250,0
20240812,191700,557115770,6250,6250,6250,6250,0
20240812,191600,557115770,6250,6250,6250,6250,0
20240812,191500,557115770,6250,6250,6250,6250,0
20240812,191400,557115770,6250,6250,6250,6250,0
20240812,191300,557115770,6250,6250,6250,6250,0
20240812,191200,557115770,6250,6250,6250,6250,0
20240812,191100,557115770,6250,6250,6250,6250,0
20240812,191000,557115770,6250,6250,6250,6250,0
20240812,190900,557115770,6250,6250,6250,6250,0
20240812,190800,557115770,6250,6250,6250,6250,0
20240812,190700,557115770,6250,6250,6250,6250,0
20240812,190600,557115770,6250,6250,6250,6250,0
20240812,190500,557115770,6250,6250,6250,6250,0
20240812,190400,557115770,6250,6250,6250,6250,0
20240812,190300,557115770,6250,6250,6250,6250,0
20240812,190200,557115770,6250,6250,6250,6250,0
20240812,190100,557115770,6250,6250,6250,6250,0
20240812,190000,557115770,6250,6250,6250,6250,0
20240812,185900,557115770,6250,6250,6250,6250,0
20240812,185800,557115770,6250,6250,6250,6250,0
20240812,185700,557115770,6250,6250,6250,6250,0
20240812,185600,557115770,6250,6250,6250,6250,0
20240812,185500,557115770,6250,6250,6250,6250,0
20240812,185400,557115770,6250,6250,6250,6250,0
20240812,185300,557115770,6250,6250,6250,6250,0
20240812,185200,557115770,6250,6250,6250,6250,0
20240812,185100,557115770,6250,6250,6250,6250,805
20240812,185000,557115770,6250,6250,6250,6250,0
20240812,184900,557115770,6250,6250,6250,6250,0
20240812,184800,557115770,6250,6250,6250,6250,0
20240812,184700,557115770,6250,6250,6250,6250,0
20240812,184600,557115770,6250,6250,6250,6250,0
20240812,184500,557115770,6250,6250,6250,6250,0
20240812,184400,557115770,6250,6250,6250,6250,0
20240812,184300,557115770,6250,6250,6250,6250,0
20240812,184200,557115770,6250,6250,6250,6250,0
20240812,184100,557115770,6250,6250,6250,6250,0
20240812,184000,557115770,6250,6250,6250,6250,0
20240812,183900,557115770,6250,6250,6250,6250,0
20240812,183800,557115770,6250,6250,6250,6250,0
20240812,183700,557115770,6250,6250,6250,6250,0
20240812,183600,557115770,6250,6250,6250,6250,0
20240812,183500,557115770,6250,6250,6250,6250,0
20240812,183400,557115770,6250,6250,6250,6250,0
20240812,183300,557115770,6250,6250,6250,6250,0
20240812,183200,557115770,6250,6250,6250,6250,0
20240812,183100,557115770,6250,6250,6250,6250,0
20240812,183000,557115770,6250,6250,6250,6250,0
20240812,182900,557115770,6250,6250,6250,6250,0
20240812,182800,557115770,6250,6250,6250,6250,0
20240812,182700,557115770,6250,6250,6250,6250,0
20240812,182600,557115770,6250,6250,6250,6250,0
20240812,182500,557115770,6250,6250,6250,6250,0
20240812,182400,557115770,6250,6250,6250,6250,0
20240812,182300,557115770,6250,6250,6250,6250,0
20240812,182200,557115770,6250,6250,6250,6250,0
20240812,182100,557115770,6250,6250,6250,6250,805
20240812,182000,557115770,6250,6250,6250,6250,0
20240812,181900,557115770,6250,6250,6250,6250,0
20240812,181800,557115770,6250,6250,6250,6250,0
20240812,181700,557115770,6250,6250,6250,6250,0
20240812,181600,557115770,6250,6250,6250,6250,0
20240812,181500,557115770,6250,6250,6250,6250,0
20240812,181400,557115770,6250,6250,6250,6250,0
20240812,181300,557115770,6250,6250,6250,6250,0
20240812,181200,557115770,6250,6250,6250,6250,0
20240812,181100,557115770,6250,6250,6250,6250,0
20240812,181000,557115770,6250,6250,6250,6250,0
20240812,180900,557115770,6250,6250,6250,6250,0
20240812,180800,557115770,6250,6250,6250,6250,0
20240812,180700,557115770,6250,6250,6250,6250,0
20240812,180600,557115770,6250,6250,6250,6250,0
20240812,180500,557115770,6250,6250,6250,6250,0
20240812,180400,557115770,6250,6250,6250,6250,0
20240812,180300,557115770,6250,6250,6250,6250,0
20240812,180200,557115770,6250,6250,6250,6250,0
20240812,180100,557115770,6250,6250,6250,6250,0
20240812,180000,557115770,6250,6250,6250,6250,0
20240812,175900,557115770,6250,6250,6250,6250,0
20240812,175800,557115770,6250,6250,6250,6250,0
20240812,175700,557115770,6250,6250,6250,6250,0
20240812,175600,557115770,6250,6250,6250,6250,0
20240812,175500,557115770,6250,6250,6250,6250,0
20240812,175400,557115770,6250,6250,6250,6250,0
20240812,175300,557115770,6250,6250,6250,6250,0
20240812,175200,557115770,6250,6250,6250,6250,0
20240812,175100,557115770,6250,6250,6250,6250,805
20240812,175000,557115770,6250,6250,6250,6250,0
20240812,174900,557115770,6250,6250,6250,6250,0
20240812,174800,557115770,6250,6250,6250,6250,0
20240812,174700,557115770,6250,6250,6250,6250,0
20240812,174600,557115770,6250,6250,6250,6250,0
20240812,174500,557115770,6250,6250,6250,6250,0
20240812,174400,557115770,6250,6250,6250,6250,0
20240812,174300,557115770,6250,6250,6250,6250,0
20240812,174200,557115770,6250,6250,6250,6250,0
20240812,174100,557115770,6250,6250,6250,6250,0
20240812,174000,557115770,6250,6250,6250,6250,0
20240812,173900,557115770,6250,6250,6250,6250,0
20240812,173800,557115770,6250,6250,6250,6250,0
20240812,173700,557115770,6250,6250,6250,6250,0
20240812,173600,557115770,6250,6250,6250,6250,0
20240812,173500,557115770,6250,6250,6250,6250,0
20240812,173400,557115770,6250,6250,6250,6250,0
20240812,173300,557115770,6250,6250,6250,6250,0
20240812,173200,557115770,6250,6250,6250,6250,0
20240812,173100,557115770,6250,6250,6250,6250,0
20240812,173000,557115770,6250,6250,6250,6250,0
20240812,172900,557115770,6250,6250,6250,6250,0
20240812,172800,557115770,6250,6250,6250,6250,0
20240812,172700,557115770,6250,6250,6250,6250,0
20240812,172600,557115770,6250,6250,6250,6250,0
20240812,172500,557115770,6250,6250,6250,6250,0
20240812,172400,557115770,6250,6250,6250,6250,0
20240812,172300,557115770,6250,6250,6250,6250,0
20240812,172200,557115770,6250,6250,6250,6250,0
20240812,172100,557115770,6250,6250,6250,6250,805
20240812,172000,557115770,6250,6250,6250,6250,0
20240812,171900,557115770,6250,6250,6250,6250,0
20240812,171800,557115770,6250,6250,6250,6250,0
20240812,171700,557115770,6250,6250,6250,6250,0
20240812,171600,557115770,6250,6250,6250,6250,0
20240812,171500,557115770,6250,6250,6250,6250,0
20240812,171400,557115770,6250,6250,6250,6250,0
20240812,171300,557115770,6250,6250,6250,6250,0
20240812,171200,557115770,6250,6250,6250,6250,0
20240812,171100,557115770,6250,6250,6250,6250,0
20240812,171000,557115770,6250,6250,6250,6250,0
20240812,170900,557115770,6250,6250,6250,6250,0
20240812,170800,557115770,6250,6250,6250,6250,0
20240812,170700,557115770,6250,6250,6250,6250,0
20240812,170600,557115770,6250,6250,6250,6250,0
20240812,170500,557115770,6250,6250,6250,6250,0
20240812,170400,557115770,6250,6250,6250,6250,0
20240812,170300,557115770,6250,6250,6250,6250,0
20240812,170200,557115770,6250,6250,6250,6250,0
20240812,170100,557115770,6250,6250,6250,6250,0
20240812,170000,557115770,6250,6250,6250,6250,0
20240812,165900,557115770,6250,6250,6250,6250,0
20240812,165800,557115770,6250,6250,6250,6250,0
20240812,165700,557115770,6250,6250,6250,6250,0
20240812,165600,557115770,6250,6250,6250,6250,0
20240812,165500,557115770,6250,6250,6250,6250,0
20240812,165400,557115770,6250,6250,6250,6250,0
20240812,165300,557115770,6250,6250,6250,6250,0
20240812,165200,557115770,6250,6250,6250,6250,0
20240812,165100,557115770,6250,6250,6250,6250,805
20240812,165000,557115770,6250,6250,6250,6250,0
20240812,164900,557115770,6250,6250,6250,6250,0
20240812,164800,557115770,6250,6250,6250,6250,0
20240812,164700,557115770,6250,6250,6250,6250,0
20240812,164600,557115770,6250,6250,6250,6250,0
20240812,164500,557115770,6250,6250,6250,6250,0
20240812,164400,557115770,6250,6250,6250,6250,0
20240812,164300,557115770,6250,6250,6250,6250,0
20240812,164200,557115770,6250,6250,6250,6250,0
20240812,164100,557115770,6250,6250,6250,6250,0
20240812,164000,557115770,6250,6250,6250,6250,0
20240812,163900,557115770,6250,6250,6250,6250,0
20240812,163800,557115770,6250,6250,6250,6250,0
20240812,163700,557115770,6250,6250,6250,6250,0
20240812,163600,557115770,6250,6250,6250,6250,0
20240812,163500,557115770,6250,6250,6250,6250,0
20240812,163400,557115770,6250,6250,6250,6250,0
20240812,163300,557115770,6250,6250,6250,6250,0
20240812,163200,557115770,6250,6250,6250,6250,0
20240812,163100,557115770,6250,6250,6250,6250,0
20240812,163000,557115770,6250,6250,6250,6250,0
20240812,162900,557115770,6250,6250,6250,6250,0
20240812,162800,557115770,6250,6250,6250,6250,0
20240812,162700,557115770,6250,6250,6250,6250,0
20240812,162600,557115770,6250,6250,6250,6250,0
20240812,162500,557115770,6250,6250,6250,6250,0
20240812,162400,557115770,6250,6250,6250,6250,0
20240812,162300,557115770,6250,6250,6250,6250,0
20240812,162200,557115770,6250,6250,6250,6250,0
20240812,162100,557115770,6250,6250,6250,6250,805
20240812,162000,557115770,6250,6250,6250,6250,0
20240812,161900,557115770,6250,6250,6250,6250,0
20240812,161800,557115770,6250,6250,6250,6250,0
20240812,161700,557115770,6250,6250,6250,6250,0
20240812,161600,557115770,6250,6250,6250,6250,0
20240812,161500,557115770,6250,6250,6250,6250,0
20240812,161400,557115770,6250,6250,6250,6250,0
20240812,161300,557115770,6250,6250,6250,6250,0
20240812,161200,557115770,6250,6250,6250,6250,0
20240812,161100,557115770,6250,6250,6250,6250,0
20240812,161000,557115770,6250,6250,6250,6250,0
20240812,160900,557115770,6250,6250,6250,6250,0
20240812,160800,557115770,6250,6250,6250,6250,0
20240812,160700,557115770,6250,6250,6250,6250,0
20240812,160600,557115770,6250,6250,6250,6250,0
20240812,160500,557115770,6250,6250,6250,6250,0
20240812,160400,557115770,6250,6250,6250,6250,0
20240812,160300,557115770,6250,6250,6250,6250,0
20240812,160200,557115770,6250,6250,6250,6250,0
20240812,160100,557115770,6250,6250,6250,6250,0
20240812,160000,557115770,6250,6250,6250,6250,0
20240812,155900,557115770,6250,6250,6250,6250,0
20240812,155800,557115770,6250,6250,6250,6250,0
20240812,155700,557115770,6250,6250,6250,6250,0
20240812,155600,557115770,6250,6250,6250,6250,0
20240812,155500,557115770,6250,6250,6250,6250,0
20240812,155400,557115770,6250,6250,6250,6250,0
20240812,155300,557115770,6250,6250,6250,6250,0
20240812,155200,557115770,6250,6250,6250,6250,0
20240812,155100,557115770,6250,6250,6250,6250,805
20240812,155000,557115770,6250,6250,6250,6250,0
20240812,154900,557115770,6250,6250,6250,6250,0
20240812,154800,557115770,6250,6250,6250,6250,0
20240812,154700,557115770,6250,6250,6250,6250,0
20240812,154600,557115770,6250,6250,6250,6250,0
20240812,154500,557115770,6250,6250,6250,6250,0
20240812,154400,557115770,6250,6250,6250,6250,0
20240812,154300,557115770,6250,6250,6250,6250,0
20240812,154200,557115770,6250,6250,6250,6250,0
20240812,154100,557115770,6250,6250,6250,6250,0
20240812,154000,557115770,6250,6250,6250,6250,0
20240812,153900,557115770,6250,6250,6250,6250,0
20240812,153800,557115770,6250,6250,6250,6250,0
20240812,153700,557115770,6250,6250,6250,6250,0
20240812,153600,557115770,6250,6250,6250,6250,0
20240812,153500,557115770,6250,6250,6250,6250,0
20240812,153400,557115770,6250,6250,6250,6250,0
20240812,153300,557115770,6250,6250,6250,6250,0
20240812,153200,557115770,6250,6250,6250,6250,0
20240812,153100,557115770,6250,6250,6250,6250,0
20240812,153000,557115770,6250,6250,6250,6250,805
20240812,152900,552084520,6240,6240,6240,6240,0
20240812,152800,552084520,6240,6240,6240,6240,0
20240812,152700,552084520,6240,6240,6240,6240,0
20240812,152600,552084520,6240,6240,6240,6240,0
20240812,152500,552084520,6240,6240,6240,6240,0
20240812,152400,552084520,6240,6240,6240,6240,0
20240812,152300,552084520,6240,6240,6240,6240,0
20240812,152200,552084520,6240,6240,6240,6240,0
20240812,152100,552084520,6240,6240,6240,6240,0
20240812,152000,552084520,6240,6240,6240,6240,0
20240812,151900,552084520,6240,6240,6240,6220,149
20240812,151800,551156250,6250,6240,6250,6180,383
20240812,151700,548767670,6180,6230,6250,6180,10543
20240812,151600,483443330,6230,6250,6260,6230,3797
20240812,151500,459722360,6250,6230,6250,6230,174
20240812,151400,458636860,6250,6240,6250,6230,388
20240812,151300,456215780,6230,6240,6240,6230,784
20240812,151200,451330760,6230,6240,6240,6200,719
20240812,151100,446862040,6230,6230,6240,6220,643
20240812,151000,442855060,6230,6240,6240,6230,462
20240812,150900,439973890,6230,6230,6240,6230,517
20240812,150800,436752820,6230,6230,6230,6230,384
20240812,150700,434360500,6230,6230,6230,6180,379
20240812,150600,432009180,6230,6220,6230,6220,885
20240812,150500,426497990,6220,6220,6220,6220,292
20240812,150400,424681750,6220,6200,6220,6200,1079
20240812,150300,417991250,6200,6160,6200,6160,206
20240812,150200,416722090,6160,6180,6180,6160,100
20240812,150100,416106040,6200,6200,6200,6200,51
20240812,150000,415789840,6220,6230,6240,6220,442
20240812,145900,413035760,6240,6240,6240,6240,465
20240812,145800,410134160,6240,6230,6240,6230,1205
20240812,145700,402617480,6220,6190,6220,6190,1197
20240812,145600,395180530,6190,6170,6200,6170,2696
20240812,145500,378494220,6170,6150,6170,6150,1560
20240812,145400,368882550,6150,6150,6150,6150,0
20240812,145300,368882550,6150,6150,6150,6140,38
20240812,145200,368648940,6160,6160,6160,6160,0
20240812,145100,368648940,6160,6160,6160,6160,0
20240812,145000,368648940,6160,6110,6160,6110,69
20240812,144900,368225170,6150,6150,6150,6150,872
20240812,144800,362862370,6150,6150,6150,6130,72
20240812,144700,362420190,6140,6120,6140,6110,536
20240812,144600,359137690,6120,6110,6120,6110,312
20240812,144500,357231270,6110,6080,6110,6080,3360
20240812,144400,336719110,6100,6100,6110,6080,359
20240812,144300,334534250,6100,6110,6110,6100,3
20240812,144200,334515930,6100,6100,6100,6100,226
20240812,144100,333137330,6100,6100,6100,6100,275
20240812,144000,331459830,6090,6080,6090,6080,449
20240812,143900,328727050,6080,6070,6080,6070,328
20240812,143800,326735820,6070,6040,6070,6040,906
20240812,143700,321248120,6030,6030,6030,6030,0
20240812,143600,321248120,6030,6030,6030,6030,0
20240812,143500,321248120,6030,6030,6030,6030,0
20240812,143400,321248120,6030,6030,6030,6030,0
20240812,143300,321248120,6030,6030,6030,6030,0
20240812,143200,321248120,6030,6030,6030,6030,460
20240812,143100,318474320,6010,6010,6010,6010,0
20240812,143000,318474320,6010,6010,6010,6010,0
20240812,142900,318474320,6010,6010,6010,6010,0
20240812,142800,318474320,6010,6010,6010,6010,0
20240812,142700,318474320,6010,6030,6030,6010,417
20240812,142600,315968130,6030,6030,6030,6030,8
20240812,142500,315919890,6030,6020,6030,6020,33
20240812,142400,315721100,6030,6030,6030,6030,0
20240812,142300,315721100,6030,6030,6030,6030,0
20240812,142200,315721100,6030,6030,6030,6030,29
20240812,142100,315546230,6020,6020,6020,6020,10
20240812,142000,315486030,6020,6020,6020,6020,1688
20240812,141900,305324270,6000,6010,6010,6000,8
20240812,141800,305276260,6020,6020,6020,6020,0
20240812,141700,305276260,6020,6020,6020,6020,0
20240812,141600,305276260,6020,6020,6020,6020,0
20240812,141500,305276260,6020,6020,6020,6020,2
20240812,141400,305264220,5990,5990,5990,5990,207
20240812,141300,304024290,5980,5980,5980,5980,0
20240812,141200,304024290,5980,5980,5980,5980,0
20240812,141100,304024290,5980,5980,5980,5980,0
20240812,141000,304024290,5980,5980,5980,5980,0
20240812,140900,304024290,5980,5980,5980,5980,0
20240812,140800,304024290,5980,5980,5980,5980,9
20240812,140700,303970470,6020,6020,6020,6020,0
20240812,140600,303970470,6020,6020,6020,6020,0
20240812,140500,303970470,6020,6020,6020,6020,5
20240812,140400,303940370,6010,6010,6010,6010,0
20240812,140300,303940370,6010,6000,6010,6000,1351
20240812,140200,295832110,5990,5990,5990,5990,333
20240812,140100,293837440,6000,6000,6000,6000,0
20240812,140000,293837440,6000,6000,6000,6000,0
20240812,135900,293837440,6000,6000,6000,6000,0
20240812,135800,293837440,6000,6000,6000,6000,0
20240812,135700,293837440,6000,6000,6000,6000,0
20240812,135600,293837440,6000,5980,6000,5980,40
20240812,135500,293597840,5950,5950,5950,5950,0
20240812,135400,293597840,5950,5980,5980,5950,2
20240812,135300,293585910,5950,5950,5950,5950,0
20240812,135200,293585910,5950,5950,5950,5950,0
20240812,135100,293585910,5950,5950,5950,5950,1
20240812,135000,293579960,5950,5950,5950,5950,0
20240812,134900,293579960,5950,5950,5950,5950,0
20240812,134800,293579960,5950,5950,5950,5950,0
20240812,134700,293579960,5950,5950,5950,5950,0
20240812,134600,293579960,5950,5950,5950,5950,1
20240812,134500,293574010,5950,5950,5950,5950,0
20240812,134400,293574010,5950,5950,5950,5950,27
20240812,134300,293413360,5950,5970,5970,5950,639
20240812,134200,289600520,5980,5980,5980,5980,0
20240812,134100,289600520,5980,5980,5980,5980,152
20240812,134000,288691560,6010,6010,6010,6010,0
20240812,133900,288691560,6010,6010,6010,6010,0
20240812,133800,288691560,6010,6010,6010,6010,0
20240812,133700,288691560,6010,6010,6010,6010,0
20240812,133600,288691560,6010,6010,6010,6010,641
20240812,133500,284839150,6010,6010,6010,6010,0
20240812,133400,284839150,6010,6010,6010,6010,0
20240812,133300,284839150,6010,6010,6010,6010,4
20240812,133200,284815110,6000,5990,6000,5990,2963
20240812,133100,267037800,6000,6000,6000,6000,5
20240812,133000,267007800,6000,6000,6000,6000,0
20240812,132900,267007800,6000,6000,6000,6000,0
20240812,132800,267007800,6000,5960,6000,5960,22
20240812,132700,266876600,6000,6000,6000,6000,0
20240812,132600,266876600,6000,6000,6000,6000,2
20240812,132500,266864600,6000,6000,6000,6000,0
20240812,132400,266864600,6000,6000,6000,6000,0
20240812,132300,266864600,6000,6000,6000,6000,0
20240812,132200,266864600,6000,6000,6000,6000,0
20240812,132100,266864600,6000,6000,6000,6000,0
20240812,132000,266864600,6000,6000,6000,6000,0
20240812,131900,266864600,6000,6000,6000,6000,0
20240812,131800,266864600,6000,6000,6000,6000,0
20240812,131700,266864600,6000,6000,6000,6000,2
20240812,131600,266852600,5990,5960,5990,5900,2940
20240812,131500,249411040,5960,5960,5960,5960,18
20240812,131400,249303760,6010,5970,6010,5970,79
20240812,131300,248832090,5970,5970,5970,5970,0
20240812,131200,248832090,5970,5990,5990,5970,1322
20240812,131100,240925840,6010,6010,6010,6010,0
20240812,131000,240925840,6010,6010,6010,6010,0
20240812,130900,240925840,6010,6010,6010,6010,0
20240812,130800,240925840,6010,6010,6010,6010,0
20240812,130700,240925840,6010,6010,6010,6010,0
20240812,130600,240925840,6010,6010,6010,6010,0
20240812,130500,240925840,6010,6010,6010,6010,5
20240812,130400,240895790,6010,6010,6010,6010,0
20240812,130300,240895790,6010,6010,6010,6010,2
20240812,130200,240883770,5970,5970,5970,5970,0
20240812,130100,240883770,5970,5970,5970,5970,0
20240812,130000,240883770,5970,5970,5970,5970,0
20240812,125900,240883770,5970,5970,5970,5970,665
20240812,125800,236913720,5970,5970,5970,5970,0
20240812,125700,236913720,5970,5970,5970,5970,0
20240812,125600,236913720,5970,5970,5970,5970,0
20240812,125500,236913720,5970,5970,5970,5970,0
20240812,125400,236913720,5970,6000,6000,5970,165
20240812,125300,235927190,6000,6000,6000,6000,80
20240812,125200,235447190,6000,6000,6000,6000,1
20240812,125100,235441190,6010,6010,6010,6010,15
20240812,125000,235351040,6010,6010,6010,6010,0
20240812,124900,235351040,6010,6010,6010,6010,0
20240812,124800,235351040,6010,6010,6010,6010,0
20240812,124700,235351040,6010,6010,6010,6010,0
20240812,124600,235351040,6010,6010,6010,6010,10
20240812,124500,235290940,6010,6010,6010,6010,0
20240812,124400,235290940,6010,6010,6010,6010,0
20240812,124300,235290940,6010,6010,6010,6010,20
20240812,124200,235170740,6000,6000,6000,6000,0
20240812,124100,235170740,6000,6000,6000,6000,0
20240812,124000,235170740,6000,6000,6000,6000,0
20240812,123900,235170740,6000,6000,6000,6000,2
20240812,123800,235158740,6000,6000,6000,6000,0
20240812,123700,235158740,6000,6000,6000,6000,0
20240812,123600,235158740,6000,6000,6000,6000,2
20240812,123500,235146740,5980,5980,5980,5980,0
20240812,123400,235146740,5980,5980,5980,5980,658
20240812,123300,231211900,5970,5970,5970,5970,0
20240812,123200,231211900,5970,5970,5970,5970,0
20240812,123100,231211900,5970,5970,5970,5970,1
20240812,123000,231205930,5970,5970,5970,5970,0
20240812,122900,231205930,5970,5970,5970,5970,150
20240812,122800,230310430,5980,5980,5980,5980,50
20240812,122700,230011430,5980,5980,5980,5980,0
20240812,122600,230011430,5980,5980,5980,5980,50
20240812,122500,229712430,5970,5970,5970,5970,0
20240812,122400,229712430,5970,5970,5970,5970,0
20240812,122300,229712430,5970,5970,5970,5970,0
20240812,122200,229712430,5970,5970,5970,5970,110
20240812,122100,229055730,5980,5980,5980,5980,0
20240812,122000,229055730,5980,5980,5980,5980,0
20240812,121900,229055730,5980,5980,5980,5980,0
20240812,121800,229055730,5980,5980,5980,5980,0
20240812,121700,229055730,5980,5980,5980,5980,0
20240812,121600,229055730,5980,5980,5980,5980,0
20240812,121500,229055730,5980,5980,5980,5980,0
20240812,121400,229055730,5980,5970,5980,5970,4
20240812,121300,229031830,5970,5970,5970,5970,0
20240812,121200,229031830,5970,5970,5970,5970,0
20240812,121100,229031830,5970,5970,5970,5970,1500
20240812,121000,220076830,5980,5980,5980,5980,0
20240812,120900,220076830,5980,5980,5980,5980,0
20240812,120800,220076830,5980,5980,5980,5980,0
20240812,120700,220076830,5980,5980,5980,5980,0
20240812,120600,220076830,5980,5980,5980,5980,0
20240812,120500,220076830,5980,5980,5980,5980,60
20240812,120400,219718030,5980,5980,5980,5980,30
20240812,120300,219538630,5980,5980,5980,5980,0
20240812,120200,219538630,5980,5980,5980,5980,0
20240812,120100,219538630,5980,5980,5980,5980,0
20240812,120000,219538630,5980,5980,5980,5980,0
20240812,115900,219538630,5980,5980,5980,5980,0
20240812,115800,219538630,5980,5980,5980,5980,50
20240812,115700,219239630,5960,5960,5960,5960,0
20240812,115600,219239630,5960,5960,5960,5960,0
20240812,115500,219239630,5960,5960,5960,5960,0
20240812,115400,219239630,5960,5970,5970,5960,500
20240812,115300,216259020,5990,5990,5990,5990,0
20240812,115200,216259020,5990,5990,5990,5990,500
20240812,115100,213264020,5990,5990,5990,5990,0
20240812,115000,213264020,5990,5990,5990,5990,0
20240812,114900,213264020,5990,5990,5990,5990,1
20240812,114800,213258030,5980,5980,5980,5980,500
20240812,114700,210268030,5990,5990,5990,5990,0
20240812,114600,210268030,5990,5990,5990,5990,350
20240812,114500,208171530,5990,5990,5990,5990,0
20240812,114400,208171530,5990,5990,5990,5990,0
20240812,114300,208171530,5990,6010,6010,5990,500
20240812,114200,205172490,6010,6010,6010,6010,85
20240812,114100,204661640,6010,6010,6010,6010,0
20240812,114000,204661640,6010,6010,6010,6010,213
20240812,113900,203381510,6030,6030,6030,6030,0
20240812,113800,203381510,6030,6030,6030,6030,0
20240812,113700,203381510,6030,6030,6030,6030,39
20240812,113600,203146340,6030,6010,6030,6010,5
20240812,113500,203116250,6010,6010,6010,6010,1
20240812,113400,203110240,6000,6000,6000,6000,0
20240812,113300,203110240,6000,6000,6000,6000,0
20240812,113200,203110240,6000,6000,6000,6000,0
20240812,113100,203110240,6000,6000,6000,6000,0
20240812,113000,203110240,6000,6000,6000,6000,0
20240812,112900,203110240,6000,6000,6000,6000,0
20240812,112800,203110240,6000,6000,6000,6000,0
20240812,112700,203110240,6000,6000,6000,6000,0
20240812,112600,203110240,6000,6000,6000,6000,1
20240812,112500,203104240,6030,6030,6030,6030,500
20240812,112400,200089240,6040,6040,6040,6040,0
20240812,112300,200089240,6040,6030,6040,6030,274
20240812,112200,198436840,6030,6030,6030,6030,0
20240812,112100,198436840,6030,6030,6030,6030,13
20240812,112000,198358450,6030,6030,6030,6030,2
20240812,111900,198346390,6020,6020,6020,6020,0
20240812,111800,198346390,6020,6020,6020,6020,0
20240812,111700,198346390,6020,6020,6020,6020,0
20240812,111600,198346390,6020,6020,6020,6020,0
20240812,111500,198346390,6020,6010,6020,6010,1115
20240812,111400,191635090,6010,6010,6010,6000,827
20240812,111300,186671690,6030,6010,6030,6010,171
20240812,111200,185641720,6030,6030,6030,6030,1
20240812,111100,185635690,6010,6010,6010,6010,0
20240812,111000,185635690,6010,6030,6030,6010,102
20240812,110900,185022650,6010,6030,6030,6010,4
20240812,110800,184998590,6030,6030,6030,6030,0
20240812,110700,184998590,6030,6030,6030,6030,0
20240812,110600,184998590,6030,6030,6030,6030,67
20240812,110500,184594580,6030,6030,6040,6030,478
20240812,110400,181712130,6030,6030,6030,6030,0
20240812,110300,181712130,6030,6030,6030,6030,1
20240812,110200,181706100,6030,6030,6030,6030,200
20240812,110100,180500100,6030,6030,6030,6030,1
20240812,110000,180494070,6030,6030,6030,6030,0
20240812,105900,180494070,6030,6030,6030,6030,0
20240812,105800,180494070,6030,6010,6030,6010,92
20240812,105700,179941130,6010,6030,6030,6010,61
20240812,105600,179573820,6030,6030,6030,6030,10
20240812,105500,179513520,6030,6030,6030,6030,0
20240812,105400,179513520,6030,6030,6030,6030,181
20240812,105300,178422090,6020,6030,6030,6020,32
20240812,105200,178229400,6030,6030,6030,6030,19
20240812,105100,178114830,6030,6030,6030,6030,0
20240812,105000,178114830,6030,6030,6030,6030,0
20240812,104900,178114830,6030,6030,6030,6030,0
20240812,104800,178114830,6030,6020,6030,6020,251
20240812,104700,176603800,6020,6020,6020,6020,0
20240812,104600,176603800,6020,6000,6020,6000,10
20240812,104500,176543700,6010,6010,6010,6010,38
20240812,104400,176315320,5980,5970,5980,5970,15
20240812,104300,176225720,6010,6000,6010,6000,151
20240812,104200,175319210,6000,6000,6000,6000,72
20240812,104100,174887210,5990,5990,5990,5990,544
20240812,104000,171628650,6000,6000,6000,6000,0
20240812,103900,171628650,6000,6000,6000,6000,0
20240812,103800,171628650,6000,6000,6000,6000,0
20240812,103700,171628650,6000,6000,6000,6000,2
20240812,103600,171616650,6000,6000,6000,6000,0
20240812,103500,171616650,6000,5980,6000,5980,4
20240812,103400,171592710,5980,6000,6000,5980,10
20240812,103300,171532890,5990,5990,5990,5990,258
20240812,103200,169987470,5980,5980,5980,5980,0
20240812,103100,169987470,5980,5980,5980,5980,27
20240812,103000,169826010,5990,5950,5990,5950,6
20240812,102900,169790270,5950,5950,5950,5950,289
20240812,102800,168070720,5990,5990,5990,5990,89
20240812,102700,167537610,5990,5980,5990,5980,203
20240812,102600,166323640,5980,5950,5980,5950,9
20240812,102500,166270030,5940,5940,5940,5940,664
20240812,102400,162325870,5940,5900,5940,5900,6
20240812,102300,162290280,5900,5900,5900,5900,1
20240812,102200,162284380,5940,5910,5940,5910,10
20240812,102100,162225020,5940,5940,5940,5940,0
20240812,102000,162225020,5940,5910,5940,5880,448
20240812,101900,159582000,5940,5940,5940,5940,1
20240812,101800,159576060,5910,5910,5910,5910,130
20240812,101700,158807760,5940,5940,5940,5940,0
20240812,101600,158807760,5940,5940,5940,5940,0
20240812,101500,158807760,5940,5930,5940,5930,331
20240812,101400,156844920,5930,5930,5930,5930,1
20240812,101300,156838990,5920,5920,5920,5920,26
20240812,101200,156685070,5900,5920,5920,5900,5
20240812,101100,156655550,5900,5900,5900,5900,2
20240812,101000,156643750,5920,5920,5920,5920,0
20240812,100900,156643750,5920,5920,5920,5920,0
20240812,100800,156643750,5920,5920,5920,5920,2
20240812,100700,156631910,5920,5920,5920,5920,1
20240812,100600,156625990,5920,5920,5920,5920,0
20240812,100500,156625990,5920,5920,5920,5920,5
20240812,100400,156596390,5930,5930,5930,5930,1
20240812,100300,156590460,5870,5870,5870,5870,4
20240812,100200,156566980,5940,5870,5940,5870,2
20240812,100100,156555170,5880,5890,5890,5850,1187
20240812,100000,149588960,5880,5880,5880,5880,0
20240812,095900,149588960,5880,5900,5900,5870,1055
20240812,095800,143389630,5950,5950,5950,5950,0
20240812,095700,143389630,5950,5910,5950,5900,1803
20240812,095600,132744490,5910,5910,5910,5910,191
20240812,095500,131615680,5910,5940,5940,5910,393
20240812,095400,129290040,5950,5960,5960,5950,497
20240812,095300,126329080,5970,5970,5970,5970,158
20240812,095200,125385820,5970,5970,5970,5970,0
20240812,095100,125385820,5970,5980,5980,5970,226
20240812,095000,124034550,5990,6000,6000,5990,333
20240812,094900,122039870,6000,6000,6000,6000,0
20240812,094800,122039870,6000,6000,6000,6000,13
20240812,094700,121961870,6000,6000,6000,6000,0
20240812,094600,121961870,6000,6000,6000,6000,1
20240812,094500,121955870,6010,6000,6010,6000,333
20240812,094400,119956300,6000,6000,6000,6000,0
20240812,094300,119956300,6000,6000,6000,6000,2
20240812,094200,119944300,6000,6000,6000,6000,167
20240812,094100,118942300,6010,6010,6010,6010,0
20240812,094000,118942300,6010,6010,6010,6010,3
20240812,093900,118924270,6010,6000,6010,6000,201
20240812,093800,117718260,6000,6000,6000,6000,76
20240812,093700,117262260,6010,5990,6010,5990,15
20240812,093600,117172210,5990,5990,5990,5990,5
20240812,093500,117142260,5990,5990,5990,5990,300
20240812,093400,115345260,5990,5990,5990,5990,1
20240812,093300,115339270,5990,6010,6010,5990,893
20240812,093200,109986250,6030,6030,6030,6030,2
20240812,093100,109974190,6030,6030,6030,6030,2
20240812,093000,109962130,6020,6020,6020,6020,270
20240812,092900,108336730,6020,6020,6020,6020,0
20240812,092800,108336730,6020,6020,6020,6020,888
20240812,092700,102990970,6020,6030,6030,6020,580
20240812,092600,99498340,6020,6020,6020,6020,0
20240812,092500,99498340,6020,6020,6020,6020,1
20240812,092400,99492320,6020,6020,6020,6020,180
20240812,092300,98408720,6020,6010,6020,6010,28
20240812,092200,98240340,6010,6010,6010,6010,755
20240812,092100,93702790,6010,6010,6010,6010,289
20240812,092000,91965900,6010,6010,6010,6010,200
20240812,091900,90763900,6010,6020,6020,6010,163
20240812,091800,89783980,6020,6020,6020,6020,10
20240812,091700,89723780,6050,6050,6050,6050,0
20240812,091600,89723780,6050,6050,6050,6050,0
20240812,091500,89723780,6050,6010,6050,6010,1259
20240812,091400,82126620,6000,6010,6010,6000,500
20240812,091300,79126460,6010,6040,6040,6010,1010
20240812,091200,73045000,6040,6050,6050,6040,129
20240812,091100,72265060,6050,6060,6060,6050,102
20240812,091000,71647580,6070,6070,6070,6070,150
20240812,090900,70737080,6070,6070,6070,6070,265
20240812,090800,69128530,6070,6090,6090,6070,1053
20240812,090700,62734720,6090,6110,6110,6090,636
20240812,090600,58853030,6120,6120,6130,6120,427
20240812,090500,56239760,6120,6140,6180,6110,1521
20240812,090400,46909420,6130,6140,6200,6130,2450
20240812,090300,31814070,6130,6100,6130,6100,1114
20240812,090200,25002440,6080,6050,6080,6050,183
20240812,090100,23892800,6080,5980,6080,5980,1556
20240812,090000,14478640,5980,6000,6000,5850,2426