KissMeData/203690/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,203500,420753460,6140,6140,6140,6140,980
20240806,203400,420753460,6140,6140,6140,6140,0
20240806,203300,420753460,6140,6140,6140,6140,0
20240806,203200,420753460,6140,6140,6140,6140,0
20240806,203100,420753460,6140,6140,6140,6140,0
20240806,203000,420753460,6140,6140,6140,6140,0
20240806,202900,420753460,6140,6140,6140,6140,0
20240806,202800,420753460,6140,6140,6140,6140,0
20240806,202700,420753460,6140,6140,6140,6140,0
20240806,202600,420753460,6140,6140,6140,6140,0
20240806,202500,420753460,6140,6140,6140,6140,0
20240806,202400,420753460,6140,6140,6140,6140,0
20240806,202300,420753460,6140,6140,6140,6140,0
20240806,202200,420753460,6140,6140,6140,6140,0
20240806,202100,420753460,6140,6140,6140,6140,0
20240806,202000,420753460,6140,6140,6140,6140,0
20240806,201900,420753460,6140,6140,6140,6140,0
20240806,201800,420753460,6140,6140,6140,6140,0
20240806,201700,420753460,6140,6140,6140,6140,0
20240806,201600,420753460,6140,6140,6140,6140,0
20240806,201500,420753460,6140,6140,6140,6140,0
20240806,201400,420753460,6140,6140,6140,6140,0
20240806,201300,420753460,6140,6140,6140,6140,0
20240806,201200,420753460,6140,6140,6140,6140,0
20240806,201100,420753460,6140,6140,6140,6140,0
20240806,201000,420753460,6140,6140,6140,6140,0
20240806,200900,420753460,6140,6140,6140,6140,0
20240806,200800,420753460,6140,6140,6140,6140,0
20240806,200700,420753460,6140,6140,6140,6140,0
20240806,200600,420753460,6140,6140,6140,6140,0
20240806,200500,420753460,6140,6140,6140,6140,980
20240806,200400,420753460,6140,6140,6140,6140,0
20240806,200300,420753460,6140,6140,6140,6140,0
20240806,200200,420753460,6140,6140,6140,6140,0
20240806,200100,420753460,6140,6140,6140,6140,0
20240806,200000,420753460,6140,6140,6140,6140,0
20240806,195900,420753460,6140,6140,6140,6140,0
20240806,195800,420753460,6140,6140,6140,6140,0
20240806,195700,420753460,6140,6140,6140,6140,0
20240806,195600,420753460,6140,6140,6140,6140,0
20240806,195500,420753460,6140,6140,6140,6140,0
20240806,195400,420753460,6140,6140,6140,6140,0
20240806,195300,420753460,6140,6140,6140,6140,0
20240806,195200,420753460,6140,6140,6140,6140,0
20240806,195100,420753460,6140,6140,6140,6140,0
20240806,195000,420753460,6140,6140,6140,6140,0
20240806,194900,420753460,6140,6140,6140,6140,0
20240806,194800,420753460,6140,6140,6140,6140,0
20240806,194700,420753460,6140,6140,6140,6140,0
20240806,194600,420753460,6140,6140,6140,6140,0
20240806,194500,420753460,6140,6140,6140,6140,0
20240806,194400,420753460,6140,6140,6140,6140,0
20240806,194300,420753460,6140,6140,6140,6140,0
20240806,194200,420753460,6140,6140,6140,6140,0
20240806,194100,420753460,6140,6140,6140,6140,0
20240806,194000,420753460,6140,6140,6140,6140,0
20240806,193900,420753460,6140,6140,6140,6140,0
20240806,193800,420753460,6140,6140,6140,6140,0
20240806,193700,420753460,6140,6140,6140,6140,0
20240806,193600,420753460,6140,6140,6140,6140,0
20240806,193500,420753460,6140,6140,6140,6140,980
20240806,193400,420753460,6140,6140,6140,6140,0
20240806,193300,420753460,6140,6140,6140,6140,0
20240806,193200,420753460,6140,6140,6140,6140,0
20240806,193100,420753460,6140,6140,6140,6140,0
20240806,193000,420753460,6140,6140,6140,6140,0
20240806,192900,420753460,6140,6140,6140,6140,0
20240806,192800,420753460,6140,6140,6140,6140,0
20240806,192700,420753460,6140,6140,6140,6140,0
20240806,192600,420753460,6140,6140,6140,6140,0
20240806,192500,420753460,6140,6140,6140,6140,0
20240806,192400,420753460,6140,6140,6140,6140,0
20240806,192300,420753460,6140,6140,6140,6140,0
20240806,192200,420753460,6140,6140,6140,6140,0
20240806,192100,420753460,6140,6140,6140,6140,0
20240806,192000,420753460,6140,6140,6140,6140,0
20240806,191900,420753460,6140,6140,6140,6140,0
20240806,191800,420753460,6140,6140,6140,6140,0
20240806,191700,420753460,6140,6140,6140,6140,0
20240806,191600,420753460,6140,6140,6140,6140,0
20240806,191500,420753460,6140,6140,6140,6140,0
20240806,191400,420753460,6140,6140,6140,6140,0
20240806,191300,420753460,6140,6140,6140,6140,0
20240806,191200,420753460,6140,6140,6140,6140,0
20240806,191100,420753460,6140,6140,6140,6140,0
20240806,191000,420753460,6140,6140,6140,6140,0
20240806,190900,420753460,6140,6140,6140,6140,0
20240806,190800,420753460,6140,6140,6140,6140,0
20240806,190700,420753460,6140,6140,6140,6140,0
20240806,190600,420753460,6140,6140,6140,6140,0
20240806,190500,420753460,6140,6140,6140,6140,980
20240806,190400,420753460,6140,6140,6140,6140,0
20240806,190300,420753460,6140,6140,6140,6140,0
20240806,190200,420753460,6140,6140,6140,6140,0
20240806,190100,420753460,6140,6140,6140,6140,0
20240806,190000,420753460,6140,6140,6140,6140,0
20240806,185900,420753460,6140,6140,6140,6140,0
20240806,185800,420753460,6140,6140,6140,6140,0
20240806,185700,420753460,6140,6140,6140,6140,0
20240806,185600,420753460,6140,6140,6140,6140,0
20240806,185500,420753460,6140,6140,6140,6140,0
20240806,185400,420753460,6140,6140,6140,6140,0
20240806,185300,420753460,6140,6140,6140,6140,0
20240806,185200,420753460,6140,6140,6140,6140,0
20240806,185100,420753460,6140,6140,6140,6140,0
20240806,185000,420753460,6140,6140,6140,6140,0
20240806,184900,420753460,6140,6140,6140,6140,0
20240806,184800,420753460,6140,6140,6140,6140,0
20240806,184700,420753460,6140,6140,6140,6140,0
20240806,184600,420753460,6140,6140,6140,6140,0
20240806,184500,420753460,6140,6140,6140,6140,0
20240806,184400,420753460,6140,6140,6140,6140,0
20240806,184300,420753460,6140,6140,6140,6140,0
20240806,184200,420753460,6140,6140,6140,6140,0
20240806,184100,420753460,6140,6140,6140,6140,0
20240806,184000,420753460,6140,6140,6140,6140,0
20240806,183900,420753460,6140,6140,6140,6140,0
20240806,183800,420753460,6140,6140,6140,6140,0
20240806,183700,420753460,6140,6140,6140,6140,0
20240806,183600,420753460,6140,6140,6140,6140,0
20240806,183500,420753460,6140,6140,6140,6140,980
20240806,183400,420753460,6140,6140,6140,6140,0
20240806,183300,420753460,6140,6140,6140,6140,0
20240806,183200,420753460,6140,6140,6140,6140,0
20240806,183100,420753460,6140,6140,6140,6140,0
20240806,183000,420753460,6140,6140,6140,6140,0
20240806,182900,420753460,6140,6140,6140,6140,0
20240806,182800,420753460,6140,6140,6140,6140,0
20240806,182700,420753460,6140,6140,6140,6140,0
20240806,182600,420753460,6140,6140,6140,6140,0
20240806,182500,420753460,6140,6140,6140,6140,0
20240806,182400,420753460,6140,6140,6140,6140,0
20240806,182300,420753460,6140,6140,6140,6140,0
20240806,182200,420753460,6140,6140,6140,6140,0
20240806,182100,420753460,6140,6140,6140,6140,0
20240806,182000,420753460,6140,6140,6140,6140,0
20240806,181900,420753460,6140,6140,6140,6140,0
20240806,181800,420753460,6140,6140,6140,6140,0
20240806,181700,420753460,6140,6140,6140,6140,0
20240806,181600,420753460,6140,6140,6140,6140,0
20240806,181500,420753460,6140,6140,6140,6140,0
20240806,181400,420753460,6140,6140,6140,6140,0
20240806,181300,420753460,6140,6140,6140,6140,0
20240806,181200,420753460,6140,6140,6140,6140,0
20240806,181100,420753460,6140,6140,6140,6140,0
20240806,181000,420753460,6140,6140,6140,6140,0
20240806,180900,420753460,6140,6140,6140,6140,0
20240806,180800,420753460,6140,6140,6140,6140,0
20240806,180700,420753460,6140,6140,6140,6140,0
20240806,180600,420753460,6140,6140,6140,6140,0
20240806,180500,420753460,6140,6140,6140,6140,980
20240806,180400,420753460,6140,6140,6140,6140,0
20240806,180300,420753460,6140,6140,6140,6140,0
20240806,180200,420753460,6140,6140,6140,6140,0
20240806,180100,420753460,6140,6140,6140,6140,0
20240806,180000,420753460,6140,6140,6140,6140,0
20240806,175900,420753460,6140,6140,6140,6140,0
20240806,175800,420753460,6140,6140,6140,6140,0
20240806,175700,420753460,6140,6140,6140,6140,0
20240806,175600,420753460,6140,6140,6140,6140,0
20240806,175500,420753460,6140,6140,6140,6140,0
20240806,175400,420753460,6140,6140,6140,6140,0
20240806,175300,420753460,6140,6140,6140,6140,0
20240806,175200,420753460,6140,6140,6140,6140,0
20240806,175100,420753460,6140,6140,6140,6140,0
20240806,175000,420753460,6140,6140,6140,6140,0
20240806,174900,420753460,6140,6140,6140,6140,0
20240806,174800,420753460,6140,6140,6140,6140,0
20240806,174700,420753460,6140,6140,6140,6140,0
20240806,174600,420753460,6140,6140,6140,6140,0
20240806,174500,420753460,6140,6140,6140,6140,0
20240806,174400,420753460,6140,6140,6140,6140,0
20240806,174300,420753460,6140,6140,6140,6140,0
20240806,174200,420753460,6140,6140,6140,6140,0
20240806,174100,420753460,6140,6140,6140,6140,0
20240806,174000,420753460,6140,6140,6140,6140,0
20240806,173900,420753460,6140,6140,6140,6140,0
20240806,173800,420753460,6140,6140,6140,6140,0
20240806,173700,420753460,6140,6140,6140,6140,0
20240806,173600,420753460,6140,6140,6140,6140,0
20240806,173500,420753460,6140,6140,6140,6140,980
20240806,173400,420753460,6140,6140,6140,6140,0
20240806,173300,420753460,6140,6140,6140,6140,0
20240806,173200,420753460,6140,6140,6140,6140,0
20240806,173100,420753460,6140,6140,6140,6140,0
20240806,173000,420753460,6140,6140,6140,6140,0
20240806,172900,420753460,6140,6140,6140,6140,0
20240806,172800,420753460,6140,6140,6140,6140,0
20240806,172700,420753460,6140,6140,6140,6140,0
20240806,172600,420753460,6140,6140,6140,6140,0
20240806,172500,420753460,6140,6140,6140,6140,0
20240806,172400,420753460,6140,6140,6140,6140,0
20240806,172300,420753460,6140,6140,6140,6140,0
20240806,172200,420753460,6140,6140,6140,6140,0
20240806,172100,420753460,6140,6140,6140,6140,0
20240806,172000,420753460,6140,6140,6140,6140,0
20240806,171900,420753460,6140,6140,6140,6140,0
20240806,171800,420753460,6140,6140,6140,6140,0
20240806,171700,420753460,6140,6140,6140,6140,0
20240806,171600,420753460,6140,6140,6140,6140,0
20240806,171500,420753460,6140,6140,6140,6140,0
20240806,171400,420753460,6140,6140,6140,6140,0
20240806,171300,420753460,6140,6140,6140,6140,0
20240806,171200,420753460,6140,6140,6140,6140,0
20240806,171100,420753460,6140,6140,6140,6140,0
20240806,171000,420753460,6140,6140,6140,6140,0
20240806,170900,420753460,6140,6140,6140,6140,0
20240806,170800,420753460,6140,6140,6140,6140,0
20240806,170700,420753460,6140,6140,6140,6140,0
20240806,170600,420753460,6140,6140,6140,6140,0
20240806,170500,420753460,6140,6140,6140,6140,980
20240806,170400,420753460,6140,6140,6140,6140,0
20240806,170300,420753460,6140,6140,6140,6140,0
20240806,170200,420753460,6140,6140,6140,6140,0
20240806,170100,420753460,6140,6140,6140,6140,0
20240806,170000,420753460,6140,6140,6140,6140,0
20240806,165900,420753460,6140,6140,6140,6140,0
20240806,165800,420753460,6140,6140,6140,6140,0
20240806,165700,420753460,6140,6140,6140,6140,0
20240806,165600,420753460,6140,6140,6140,6140,0
20240806,165500,420753460,6140,6140,6140,6140,0
20240806,165400,420753460,6140,6140,6140,6140,0
20240806,165300,420753460,6140,6140,6140,6140,0
20240806,165200,420753460,6140,6140,6140,6140,0
20240806,165100,420753460,6140,6140,6140,6140,0
20240806,165000,420753460,6140,6140,6140,6140,0
20240806,164900,420753460,6140,6140,6140,6140,0
20240806,164800,420753460,6140,6140,6140,6140,0
20240806,164700,420753460,6140,6140,6140,6140,0
20240806,164600,420753460,6140,6140,6140,6140,0
20240806,164500,420753460,6140,6140,6140,6140,0
20240806,164400,420753460,6140,6140,6140,6140,0
20240806,164300,420753460,6140,6140,6140,6140,0
20240806,164200,420753460,6140,6140,6140,6140,0
20240806,164100,420753460,6140,6140,6140,6140,0
20240806,164000,420753460,6140,6140,6140,6140,0
20240806,163900,420753460,6140,6140,6140,6140,0
20240806,163800,420753460,6140,6140,6140,6140,0
20240806,163700,420753460,6140,6140,6140,6140,0
20240806,163600,420753460,6140,6140,6140,6140,0
20240806,163500,420753460,6140,6140,6140,6140,980
20240806,163400,420753460,6140,6140,6140,6140,0
20240806,163300,420753460,6140,6140,6140,6140,0
20240806,163200,420753460,6140,6140,6140,6140,0
20240806,163100,420753460,6140,6140,6140,6140,0
20240806,163000,420753460,6140,6140,6140,6140,0
20240806,162900,420753460,6140,6140,6140,6140,0
20240806,162800,420753460,6140,6140,6140,6140,0
20240806,162700,420753460,6140,6140,6140,6140,0
20240806,162600,420753460,6140,6140,6140,6140,0
20240806,162500,420753460,6140,6140,6140,6140,0
20240806,162400,420753460,6140,6140,6140,6140,0
20240806,162300,420753460,6140,6140,6140,6140,0
20240806,162200,420753460,6140,6140,6140,6140,0
20240806,162100,420753460,6140,6140,6140,6140,0
20240806,162000,420753460,6140,6140,6140,6140,0
20240806,161900,420753460,6140,6140,6140,6140,0
20240806,161800,420753460,6140,6140,6140,6140,0
20240806,161700,420753460,6140,6140,6140,6140,0
20240806,161600,420753460,6140,6140,6140,6140,0
20240806,161500,420753460,6140,6140,6140,6140,0
20240806,161400,420753460,6140,6140,6140,6140,0
20240806,161300,420753460,6140,6140,6140,6140,0
20240806,161200,420753460,6140,6140,6140,6140,0
20240806,161100,420753460,6140,6140,6140,6140,0
20240806,161000,420753460,6140,6140,6140,6140,0
20240806,160900,420753460,6140,6140,6140,6140,0
20240806,160800,420753460,6140,6140,6140,6140,0
20240806,160700,420753460,6140,6140,6140,6140,0
20240806,160600,420753460,6140,6140,6140,6140,0
20240806,160500,420753460,6140,6140,6140,6140,980
20240806,160400,420753460,6140,6140,6140,6140,0
20240806,160300,420753460,6140,6140,6140,6140,0
20240806,160200,420753460,6140,6140,6140,6140,0
20240806,160100,420753460,6140,6140,6140,6140,0
20240806,160000,420753460,6140,6140,6140,6140,0
20240806,155900,420753460,6140,6140,6140,6140,0
20240806,155800,420753460,6140,6140,6140,6140,0
20240806,155700,420753460,6140,6140,6140,6140,0
20240806,155600,420753460,6140,6140,6140,6140,0
20240806,155500,420753460,6140,6140,6140,6140,0
20240806,155400,420753460,6140,6140,6140,6140,0
20240806,155300,420753460,6140,6140,6140,6140,0
20240806,155200,420753460,6140,6140,6140,6140,0
20240806,155100,420753460,6140,6140,6140,6140,0
20240806,155000,420753460,6140,6140,6140,6140,0
20240806,154900,420753460,6140,6140,6140,6140,0
20240806,154800,420753460,6140,6140,6140,6140,0
20240806,154700,420753460,6140,6140,6140,6140,0
20240806,154600,420753460,6140,6140,6140,6140,0
20240806,154500,420753460,6140,6140,6140,6140,0
20240806,154400,420753460,6140,6140,6140,6140,0
20240806,154300,420753460,6140,6140,6140,6140,0
20240806,154200,420753460,6140,6140,6140,6140,0
20240806,154100,420753460,6140,6140,6140,6140,0
20240806,154000,420753460,6140,6140,6140,6140,0
20240806,153900,420753460,6140,6140,6140,6140,0
20240806,153800,420753460,6140,6140,6140,6140,0
20240806,153700,420753460,6140,6140,6140,6140,0
20240806,153600,420753460,6140,6140,6140,6140,0
20240806,153500,420753460,6140,6140,6140,6140,980
20240806,153400,420753460,6140,6140,6140,6140,0
20240806,153300,420753460,6140,6140,6140,6140,0
20240806,153200,420753460,6140,6140,6140,6140,0
20240806,153100,420753460,6140,6140,6140,6140,0
20240806,153000,420753460,6140,6140,6140,6140,980
20240806,152900,414736260,6180,6180,6180,6180,0
20240806,152800,414736260,6180,6180,6180,6180,0
20240806,152700,414736260,6180,6180,6180,6180,0
20240806,152600,414736260,6180,6180,6180,6180,0
20240806,152500,414736260,6180,6180,6180,6180,0
20240806,152400,414736260,6180,6180,6180,6180,0
20240806,152300,414736260,6180,6180,6180,6180,0
20240806,152200,414736260,6180,6180,6180,6180,0
20240806,152100,414736260,6180,6180,6180,6180,0
20240806,152000,414736260,6180,6180,6180,6180,0
20240806,151900,414736260,6180,6130,6180,6130,277
20240806,151800,413037750,6180,6130,6180,6130,43
20240806,151700,412773660,6180,6180,6180,6180,0
20240806,151600,412773660,6180,6180,6180,6180,0
20240806,151500,412773660,6180,6180,6180,6180,2
20240806,151400,412761300,6170,6160,6170,6160,221
20240806,151300,411399630,6160,6160,6160,6160,1
20240806,151200,411393470,6160,6130,6170,6100,2750
20240806,151100,394604830,6130,6130,6170,6130,62
20240806,151000,394224370,6170,6150,6170,6120,105
20240806,150900,393581240,6180,6180,6180,6180,0
20240806,150800,393581240,6180,6180,6180,6180,0
20240806,150700,393581240,6180,6180,6180,6180,0
20240806,150600,393581240,6180,6180,6180,6180,0
20240806,150500,393581240,6180,6180,6180,6180,0
20240806,150400,393581240,6180,6150,6180,6150,111
20240806,150300,392898360,6170,6170,6170,6170,10
20240806,150200,392836660,6110,6120,6120,6110,342
20240806,150100,390746840,6180,6180,6180,6180,0
20240806,150000,390746840,6180,6100,6180,6100,52
20240806,145900,390429400,6100,6110,6110,6100,50
20240806,145800,390124300,6150,6150,6150,6150,1
20240806,145700,390118150,6180,6180,6180,6180,0
20240806,145600,390118150,6180,6180,6180,6180,0
20240806,145500,390118150,6180,6180,6180,6180,0
20240806,145400,390118150,6180,6110,6180,6100,424
20240806,145300,387516930,6160,6160,6160,6160,0
20240806,145200,387516930,6160,6160,6160,6160,0
20240806,145100,387516930,6160,6160,6160,6160,0
20240806,145000,387516930,6160,6160,6160,6160,0
20240806,144900,387516930,6160,6160,6160,6160,0
20240806,144800,387516930,6160,6160,6160,6160,0
20240806,144700,387516930,6160,6110,6160,6100,503
20240806,144600,384446560,6100,6110,6110,6100,100
20240806,144500,383836380,6160,6160,6160,6160,0
20240806,144400,383836380,6160,6160,6160,6160,0
20240806,144300,383836380,6160,6160,6160,6160,3
20240806,144200,383817900,6100,6100,6100,6100,0
20240806,144100,383817900,6100,6100,6100,6100,0
20240806,144000,383817900,6100,6150,6150,6100,77
20240806,143900,383348060,6160,6160,6160,6160,0
20240806,143800,383348060,6160,6160,6160,6160,0
20240806,143700,383348060,6160,6160,6160,6160,0
20240806,143600,383348060,6160,6160,6160,6160,0
20240806,143500,383348060,6160,6160,6160,6160,0
20240806,143400,383348060,6160,6160,6160,6160,0
20240806,143300,383348060,6160,6160,6160,6160,0
20240806,143200,383348060,6160,6160,6160,6160,0
20240806,143100,383348060,6160,6160,6160,6160,0
20240806,143000,383348060,6160,6160,6160,6160,0
20240806,142900,383348060,6160,6160,6160,6160,0
20240806,142800,383348060,6160,6160,6160,6160,0
20240806,142700,383348060,6160,6160,6160,6160,0
20240806,142600,383348060,6160,6160,6160,6160,0
20240806,142500,383348060,6160,6160,6160,6160,0
20240806,142400,383348060,6160,6160,6160,6160,0
20240806,142300,383348060,6160,6160,6160,6160,311
20240806,142200,381432300,6210,6210,6210,6210,0
20240806,142100,381432300,6210,6210,6210,6210,0
20240806,142000,381432300,6210,6210,6210,6210,0
20240806,141900,381432300,6210,6120,6210,6120,391
20240806,141800,379039200,6120,6120,6120,6120,100
20240806,141700,378427200,6180,6210,6210,6180,435
20240806,141600,375731070,6220,6220,6220,6220,1
20240806,141500,375724850,6230,6230,6230,6230,4
20240806,141400,375699930,6240,6240,6240,6240,0
20240806,141300,375699930,6240,6240,6240,6240,0
20240806,141200,375699930,6240,6170,6240,6170,1571
20240806,141100,365944470,6150,6150,6150,6150,0
20240806,141000,365944470,6150,6150,6150,6150,0
20240806,140900,365944470,6150,6150,6150,6150,0
20240806,140800,365944470,6150,6150,6150,6150,0
20240806,140700,365944470,6150,6150,6150,6150,0
20240806,140600,365944470,6150,6150,6150,6150,0
20240806,140500,365944470,6150,6150,6150,6150,259
20240806,140400,364351620,6150,6150,6150,6150,0
20240806,140300,364351620,6150,6150,6150,6150,241
20240806,140200,362869470,6150,6150,6150,6150,0
20240806,140100,362869470,6150,6150,6150,6150,0
20240806,140000,362869470,6150,6150,6150,6150,0
20240806,135900,362869470,6150,6150,6150,6150,0
20240806,135800,362869470,6150,6150,6150,6150,0
20240806,135700,362869470,6150,6150,6150,6150,0
20240806,135600,362869470,6150,6160,6160,6150,633
20240806,135500,358970260,6180,6150,6180,6150,813
20240806,135400,353962910,6150,6150,6150,6150,100
20240806,135300,353347910,6150,6150,6150,6150,0
20240806,135200,353347910,6150,6150,6150,6150,50
20240806,135100,353040410,6170,6170,6170,6170,0
20240806,135000,353040410,6170,6170,6170,6170,0
20240806,134900,353040410,6170,6170,6170,6170,0
20240806,134800,353040410,6170,6140,6170,6140,1220
20240806,134700,345528440,6140,6140,6140,6140,0
20240806,134600,345528440,6140,6140,6140,6140,0
20240806,134500,345528440,6140,6140,6140,6140,1
20240806,134400,345522300,6040,6040,6040,6040,0
20240806,134300,345522300,6040,6040,6040,6040,0
20240806,134200,345522300,6040,6040,6040,6040,0
20240806,134100,345522300,6040,6040,6040,6040,0
20240806,134000,345522300,6040,6040,6040,6040,0
20240806,133900,345522300,6040,6040,6040,6040,0
20240806,133800,345522300,6040,6040,6040,6040,0
20240806,133700,345522300,6040,6040,6040,6040,0
20240806,133600,345522300,6040,6040,6040,6040,0
20240806,133500,345522300,6040,6040,6040,6040,0
20240806,133400,345522300,6040,6100,6100,6040,3
20240806,133300,345504120,6100,6140,6140,6100,1112
20240806,133200,338692760,6140,6140,6140,6140,0
20240806,133100,338692760,6140,6140,6140,6140,0
20240806,133000,338692760,6140,6140,6140,6140,0
20240806,132900,338692760,6140,6140,6140,6140,0
20240806,132800,338692760,6140,6140,6140,6140,0
20240806,132700,338692760,6140,6140,6140,6140,0
20240806,132600,338692760,6140,6140,6140,6140,0
20240806,132500,338692760,6140,6140,6140,6140,0
20240806,132400,338692760,6140,6140,6140,6140,0
20240806,132300,338692760,6140,6140,6140,6140,10
20240806,132200,338631360,6140,6140,6140,6140,0
20240806,132100,338631360,6140,6140,6140,6140,0
20240806,132000,338631360,6140,6140,6140,6140,0
20240806,131900,338631360,6140,6140,6140,6140,0
20240806,131800,338631360,6140,6140,6140,6140,0
20240806,131700,338631360,6140,6140,6140,6140,0
20240806,131600,338631360,6140,6140,6140,6140,0
20240806,131500,338631360,6140,6140,6140,6140,0
20240806,131400,338631360,6140,6140,6140,6140,0
20240806,131300,338631360,6140,6140,6140,6140,0
20240806,131200,338631360,6140,6140,6140,6140,0
20240806,131100,338631360,6140,6140,6140,6140,0
20240806,131000,338631360,6140,6140,6140,6140,0
20240806,130900,338631360,6140,6140,6140,6140,0
20240806,130800,338631360,6140,6140,6140,6140,0
20240806,130700,338631360,6140,6140,6140,6140,0
20240806,130600,338631360,6140,6140,6140,6140,0
20240806,130500,338631360,6140,6140,6140,6140,0
20240806,130400,338631360,6140,6140,6140,6140,0
20240806,130300,338631360,6140,6140,6140,6140,0
20240806,130200,338631360,6140,6140,6140,6140,0
20240806,130100,338631360,6140,6140,6140,6140,0
20240806,130000,338631360,6140,6140,6140,6140,0
20240806,125900,338631360,6140,6140,6140,6140,0
20240806,125800,338631360,6140,6140,6140,6140,0
20240806,125700,338631360,6140,6140,6140,6140,0
20240806,125600,338631360,6140,6140,6140,6140,0
20240806,125500,338631360,6140,6140,6140,6140,0
20240806,125400,338631360,6140,6140,6140,6140,0
20240806,125300,338631360,6140,6140,6140,6140,0
20240806,125200,338631360,6140,6140,6140,6140,0
20240806,125100,338631360,6140,6140,6140,6140,0
20240806,125000,338631360,6140,6140,6140,6140,1
20240806,124900,338625220,6150,6150,6150,6150,5
20240806,124800,338594470,6120,6120,6120,6120,0
20240806,124700,338594470,6120,6120,6120,6120,1
20240806,124600,338588350,6150,6150,6150,6150,225
20240806,124500,337204600,6150,6150,6150,6150,1
20240806,124400,337198450,6210,6210,6210,6210,0
20240806,124300,337198450,6210,6210,6210,6210,200
20240806,124200,335956450,6210,6210,6210,6210,0
20240806,124100,335956450,6210,6210,6210,6210,0
20240806,124000,335956450,6210,6200,6210,6200,137
20240806,123900,335105720,6200,6190,6200,6190,300
20240806,123800,333247650,6190,6180,6190,6180,200
20240806,123700,332010200,6170,6170,6170,6170,10
20240806,123600,331948500,6150,6150,6150,6150,5
20240806,123500,331917750,6150,6150,6150,6150,121
20240806,123400,331173600,6170,6170,6170,6170,0
20240806,123300,331173600,6170,6170,6170,6170,1
20240806,123200,331167430,6170,6170,6170,6170,0
20240806,123100,331167430,6170,6170,6170,6170,26
20240806,123000,331007010,6150,6150,6150,6150,0
20240806,122900,331007010,6150,6150,6150,6150,0
20240806,122800,331007010,6150,6150,6150,6150,0
20240806,122700,331007010,6150,6150,6150,6150,1
20240806,122600,331000860,6170,6170,6170,6170,0
20240806,122500,331000860,6170,6170,6170,6170,3
20240806,122400,330982350,6170,6170,6170,6170,50
20240806,122300,330673850,6180,6180,6180,6180,0
20240806,122200,330673850,6180,6180,6180,6180,51
20240806,122100,330358670,6180,6180,6180,6180,0
20240806,122000,330358670,6180,6180,6180,6180,1
20240806,121900,330352490,6170,6170,6170,6170,2
20240806,121800,330340150,6190,6170,6190,6170,100
20240806,121700,329722510,6170,6170,6170,6170,1
20240806,121600,329716340,6160,6160,6160,6160,110
20240806,121500,329038740,6160,6160,6160,6160,0
20240806,121400,329038740,6160,6160,6160,6160,0
20240806,121300,329038740,6160,6160,6160,6160,0
20240806,121200,329038740,6160,6160,6160,6160,0
20240806,121100,329038740,6160,6160,6160,6160,0
20240806,121000,329038740,6160,6160,6160,6160,0
20240806,120900,329038740,6160,6160,6160,6160,0
20240806,120800,329038740,6160,6160,6170,6160,201
20240806,120700,327799410,6170,6170,6170,6170,1
20240806,120600,327793240,6160,6160,6160,6160,49
20240806,120500,327491400,6150,6150,6150,6150,0
20240806,120400,327491400,6150,6150,6150,6150,0
20240806,120300,327491400,6150,6150,6150,6150,0
20240806,120200,327491400,6150,6150,6150,6150,46
20240806,120100,327208500,6160,6160,6160,6160,0
20240806,120000,327208500,6160,6160,6160,6160,1
20240806,115900,327202340,6150,6150,6150,6150,0
20240806,115800,327202340,6150,6150,6150,6150,363
20240806,115700,324969890,6150,6150,6150,6150,0
20240806,115600,324969890,6150,6150,6150,6150,66
20240806,115500,324563990,6150,6110,6150,6110,244
20240806,115400,323069150,6150,6150,6150,6150,18
20240806,115300,322958450,6160,6160,6160,6160,0
20240806,115200,322958450,6160,6160,6160,6160,0
20240806,115100,322958450,6160,6160,6160,6160,17
20240806,115000,322853730,6120,6120,6120,6120,0
20240806,114900,322853730,6120,6120,6120,6120,0
20240806,114800,322853730,6120,6120,6120,6120,0
20240806,114700,322853730,6120,6150,6150,6120,620
20240806,114600,319048270,6200,6150,6200,6150,551
20240806,114500,315659570,6200,6200,6200,6200,0
20240806,114400,315659570,6200,6200,6200,6200,0
20240806,114300,315659570,6200,6200,6200,6200,0
20240806,114200,315659570,6200,6200,6200,6200,0
20240806,114100,315659570,6200,6200,6200,6200,0
20240806,114000,315659570,6200,6200,6200,6200,0
20240806,113900,315659570,6200,6200,6200,6200,0
20240806,113800,315659570,6200,6200,6200,6200,1
20240806,113700,315653370,6160,6160,6160,6160,0
20240806,113600,315653370,6160,6160,6160,6160,213
20240806,113500,314341290,6150,6120,6150,6100,602
20240806,113400,310652000,6130,6130,6130,6130,0
20240806,113300,310652000,6130,6130,6130,6130,0
20240806,113200,310652000,6130,6130,6130,6130,0
20240806,113100,310652000,6130,6110,6130,6110,2
20240806,113000,310639760,6130,6130,6130,6130,0
20240806,112900,310639760,6130,6130,6130,6130,0
20240806,112800,310639760,6130,6130,6130,6130,0
20240806,112700,310639760,6130,6120,6130,6120,54
20240806,112600,310309270,6130,6130,6130,6130,0
20240806,112500,310309270,6130,6130,6130,6130,0
20240806,112400,310309270,6130,6130,6130,6130,0
20240806,112300,310309270,6130,6130,6130,6130,0
20240806,112200,310309270,6130,6130,6130,6130,0
20240806,112100,310309270,6130,6110,6130,6110,101
20240806,112000,309692140,6130,6130,6130,6130,11
20240806,111900,309624710,6130,6130,6130,6130,0
20240806,111800,309624710,6130,6130,6130,6130,0
20240806,111700,309624710,6130,6130,6130,6130,1
20240806,111600,309618580,6070,6070,6070,6070,677
20240806,111500,305509190,6070,6070,6070,6070,0
20240806,111400,305509190,6070,6070,6070,6070,0
20240806,111300,305509190,6070,6070,6070,6070,1
20240806,111200,305503120,6040,6050,6050,6040,2
20240806,111100,305491030,6070,6070,6070,6070,0
20240806,111000,305491030,6070,6070,6070,6070,0
20240806,110900,305491030,6070,6070,6070,6070,0
20240806,110800,305491030,6070,6070,6070,6070,0
20240806,110700,305491030,6070,6070,6070,6070,0
20240806,110600,305491030,6070,6070,6070,6070,2
20240806,110500,305478890,6070,6070,6070,6070,0
20240806,110400,305478890,6070,6070,6070,6070,0
20240806,110300,305478890,6070,6070,6070,6070,0
20240806,110200,305478890,6070,6070,6070,6070,0
20240806,110100,305478890,6070,6070,6070,6070,0
20240806,110000,305478890,6070,6070,6070,6070,0
20240806,105900,305478890,6070,6070,6070,6070,0
20240806,105800,305478890,6070,6070,6070,6070,0
20240806,105700,305478890,6070,6070,6070,6070,0
20240806,105600,305478890,6070,6070,6070,6070,0
20240806,105500,305478890,6070,6050,6070,6050,197
20240806,105400,304287020,6070,6070,6070,6070,0
20240806,105300,304287020,6070,6070,6070,6070,0
20240806,105200,304287020,6070,6070,6070,6070,0
20240806,105100,304287020,6070,6070,6070,6070,0
20240806,105000,304287020,6070,6070,6070,6070,1
20240806,104900,304280950,6040,6030,6040,6030,4
20240806,104800,304256810,6030,6020,6030,6020,656
20240806,104700,300302230,6030,6020,6030,6020,200
20240806,104600,299096330,6030,6030,6030,6030,0
20240806,104500,299096330,6030,6030,6030,6030,4
20240806,104400,299072210,6030,6030,6030,6030,38
20240806,104300,298843070,6030,6030,6030,6030,0
20240806,104200,298843070,6030,6030,6030,6030,1
20240806,104100,298837040,5970,6010,6010,5970,907
20240806,104000,293421380,6030,6030,6040,6030,273
20240806,103900,291773610,6020,6040,6040,6020,101
20240806,103800,291165570,6050,6050,6050,6050,200
20240806,103700,289955570,6070,6070,6070,6070,0
20240806,103600,289955570,6070,6070,6070,6070,2
20240806,103500,289943430,5970,5970,5970,5970,252
20240806,103400,288438990,5970,6110,6110,5970,32
20240806,103300,288247810,5940,6000,6030,5940,297
20240806,103200,286468170,6010,6010,6010,6010,800
20240806,103100,281660170,6010,6060,6060,6010,1427
20240806,103000,273014200,6070,6110,6110,6070,4214
20240806,102900,247381120,6210,6210,6210,6210,0
20240806,102800,247381120,6210,6210,6210,6210,0
20240806,102700,247381120,6210,6210,6210,6210,3
20240806,102600,247362490,6250,6250,6250,6250,0
20240806,102500,247362490,6250,6250,6250,6250,0
20240806,102400,247362490,6250,6250,6250,6250,0
20240806,102300,247362490,6250,6250,6250,6250,0
20240806,102200,247362490,6250,6250,6250,6250,0
20240806,102100,247362490,6250,6250,6250,6250,0
20240806,102000,247362490,6250,6130,6250,6130,500
20240806,101900,244256060,6130,6130,6130,6130,0
20240806,101800,244256060,6130,6130,6130,6130,0
20240806,101700,244256060,6130,6140,6140,6100,274
20240806,101600,242583250,6200,6140,6200,6140,2
20240806,101500,242570910,6230,6230,6230,6230,0
20240806,101400,242570910,6230,6230,6230,6230,0
20240806,101300,242570910,6230,6230,6230,6230,0
20240806,101200,242570910,6230,6230,6230,6230,0
20240806,101100,242570910,6230,6230,6230,6230,0
20240806,101000,242570910,6230,6230,6230,6230,1
20240806,100900,242564680,6170,6170,6170,6170,11
20240806,100800,242496810,6180,6260,6260,6180,190
20240806,100700,241320630,6230,6230,6230,6230,1
20240806,100600,241314400,6260,6260,6260,6260,0
20240806,100500,241314400,6260,6260,6260,6260,0
20240806,100400,241314400,6260,6260,6260,6260,1
20240806,100300,241308140,6240,6240,6240,6240,0
20240806,100200,241308140,6240,6250,6260,6240,183
20240806,100100,240164180,6250,6250,6250,6250,0
20240806,100000,240164180,6250,6250,6250,6250,1
20240806,095900,240157930,6250,6250,6250,6250,1
20240806,095800,240151680,6210,6250,6250,6210,12
20240806,095700,240077110,6230,6250,6250,6230,189
20240806,095600,238898640,6240,6240,6250,6240,62
20240806,095500,238511750,6240,6240,6240,6240,0
20240806,095400,238511750,6240,6240,6240,6240,100
20240806,095300,237887750,6240,6240,6240,6240,0
20240806,095200,237887750,6240,6250,6250,6240,4
20240806,095100,237862760,6160,6160,6160,6160,0
20240806,095000,237862760,6160,6160,6160,6160,0
20240806,094900,237862760,6160,6140,6160,6140,2040
20240806,094800,225313650,6140,6140,6140,6140,337
20240806,094700,223244470,6140,6140,6140,6140,200
20240806,094600,222016470,6140,6140,6140,6140,0
20240806,094500,222016470,6140,6140,6140,6140,0
20240806,094400,222016470,6140,6140,6140,6140,0
20240806,094300,222016470,6140,6140,6140,6140,0
20240806,094200,222016470,6140,6140,6140,6140,0
20240806,094100,222016470,6140,6140,6140,6140,51
20240806,094000,221703330,6040,6140,6140,6040,148
20240806,093900,220802580,6150,6080,6150,6080,27
20240806,093800,220638280,6150,6150,6150,6150,0
20240806,093700,220638280,6150,6150,6150,6150,0
20240806,093600,220638280,6150,6150,6150,6150,9
20240806,093500,220582930,6150,6140,6150,6140,152
20240806,093400,219649640,6140,6140,6140,6140,1
20240806,093300,219643500,6130,6110,6130,6110,300
20240806,093200,217804980,6140,6140,6140,6140,0
20240806,093100,217804980,6140,6140,6140,6140,0
20240806,093000,217804980,6140,6050,6140,6050,3
20240806,092900,217786650,6140,6110,6140,6100,1517
20240806,092800,208521690,6150,6110,6150,6110,119
20240806,092700,207790600,6150,6150,6150,6150,262
20240806,092600,206179300,6150,6130,6150,6040,4265
20240806,092500,179963830,6050,6080,6100,6050,1474
20240806,092400,171010430,6150,6150,6150,6150,75
20240806,092300,170549180,6150,6150,6150,6150,8
20240806,092200,170499980,6150,6160,6160,6060,122
20240806,092100,169753840,6130,6120,6130,6120,234
20240806,092000,168319660,6120,6080,6120,6080,213
20240806,091900,167016220,6080,6080,6080,6080,237
20240806,091800,165575260,6080,6080,6080,6080,2
20240806,091700,165563100,6070,6030,6070,6030,407
20240806,091600,163098900,6030,6010,6030,6010,132
20240806,091500,162305540,6010,6010,6010,6010,79
20240806,091400,161830750,6010,6010,6010,6010,2
20240806,091300,161818730,6000,5960,6000,5900,7518
20240806,091200,117159280,5960,6040,6040,5960,1049
20240806,091100,110900690,6040,6030,6040,6030,838
20240806,091000,105840560,6040,5950,6040,5950,7
20240806,090900,105798730,6050,6040,6050,6040,110
20240806,090800,105133760,6040,6040,6040,6040,199
20240806,090700,103931800,6050,6060,6080,6020,366
20240806,090600,101722270,6080,6080,6080,6080,0
20240806,090500,101722270,6080,6030,6080,6030,266
20240806,090400,100115740,6030,5970,6080,5970,971
20240806,090300,94285050,5970,5900,5980,5900,5507
20240806,090200,61767390,5900,5900,5900,5830,237
20240806,090100,60369160,5900,5690,5900,5690,9925
20240806,090000,3298880,5680,5690,5690,5580,581