KissMeData/317860/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,210800,243580,6800,6600,6800,6600,10
20240806,210700,243580,6800,6800,6800,6800,0
20240806,210600,243580,6800,6800,6800,6800,0
20240806,210500,243580,6800,6800,6800,6800,0
20240806,210400,243580,6800,6800,6800,6800,0
20240806,210300,243580,6800,6800,6800,6800,0
20240806,210200,243580,6800,6800,6800,6800,0
20240806,210100,243580,6800,6800,6800,6800,0
20240806,210000,243580,6800,6800,6800,6800,0
20240806,205900,243580,6800,6800,6800,6800,0
20240806,205800,243580,6800,6800,6800,6800,0
20240806,205700,243580,6800,6800,6800,6800,0
20240806,205600,243580,6800,6800,6800,6800,0
20240806,205500,243580,6800,6800,6800,6800,0
20240806,205400,243580,6800,6800,6800,6800,0
20240806,205300,243580,6800,6800,6800,6800,0
20240806,205200,243580,6800,6800,6800,6800,0
20240806,205100,243580,6800,6800,6800,6800,0
20240806,205000,243580,6800,6800,6800,6800,0
20240806,204900,243580,6800,6800,6800,6800,0
20240806,204800,243580,6800,6800,6800,6800,0
20240806,204700,243580,6800,6800,6800,6800,0
20240806,204600,243580,6800,6800,6800,6800,0
20240806,204500,243580,6800,6800,6800,6800,0
20240806,204400,243580,6800,6800,6800,6800,0
20240806,204300,243580,6800,6800,6800,6800,0
20240806,204200,243580,6800,6800,6800,6800,0
20240806,204100,243580,6800,6800,6800,6800,0
20240806,204000,243580,6800,6800,6800,6800,0
20240806,203900,243580,6800,6800,6800,6800,0
20240806,203800,243580,6800,6600,6800,6600,10
20240806,203700,243580,6800,6800,6800,6800,0
20240806,203600,243580,6800,6800,6800,6800,0
20240806,203500,243580,6800,6800,6800,6800,0
20240806,203400,243580,6800,6800,6800,6800,0
20240806,203300,243580,6800,6800,6800,6800,0
20240806,203200,243580,6800,6800,6800,6800,0
20240806,203100,243580,6800,6800,6800,6800,0
20240806,203000,243580,6800,6800,6800,6800,0
20240806,202900,243580,6800,6800,6800,6800,0
20240806,202800,243580,6800,6800,6800,6800,0
20240806,202700,243580,6800,6800,6800,6800,0
20240806,202600,243580,6800,6800,6800,6800,0
20240806,202500,243580,6800,6800,6800,6800,0
20240806,202400,243580,6800,6800,6800,6800,0
20240806,202300,243580,6800,6800,6800,6800,0
20240806,202200,243580,6800,6800,6800,6800,0
20240806,202100,243580,6800,6800,6800,6800,0
20240806,202000,243580,6800,6800,6800,6800,0
20240806,201900,243580,6800,6800,6800,6800,0
20240806,201800,243580,6800,6800,6800,6800,0
20240806,201700,243580,6800,6800,6800,6800,0
20240806,201600,243580,6800,6800,6800,6800,0
20240806,201500,243580,6800,6800,6800,6800,0
20240806,201400,243580,6800,6800,6800,6800,0
20240806,201300,243580,6800,6800,6800,6800,0
20240806,201200,243580,6800,6800,6800,6800,0
20240806,201100,243580,6800,6800,6800,6800,0
20240806,201000,243580,6800,6800,6800,6800,0
20240806,200900,243580,6800,6800,6800,6800,0
20240806,200800,243580,6800,6600,6800,6600,10
20240806,200700,243580,6800,6800,6800,6800,0
20240806,200600,243580,6800,6800,6800,6800,0
20240806,200500,243580,6800,6800,6800,6800,0
20240806,200400,243580,6800,6800,6800,6800,0
20240806,200300,243580,6800,6800,6800,6800,0
20240806,200200,243580,6800,6800,6800,6800,0
20240806,200100,243580,6800,6800,6800,6800,0
20240806,200000,243580,6800,6800,6800,6800,0
20240806,195900,243580,6800,6800,6800,6800,0
20240806,195800,243580,6800,6800,6800,6800,0
20240806,195700,243580,6800,6800,6800,6800,0
20240806,195600,243580,6800,6800,6800,6800,0
20240806,195500,243580,6800,6800,6800,6800,0
20240806,195400,243580,6800,6800,6800,6800,0
20240806,195300,243580,6800,6800,6800,6800,0
20240806,195200,243580,6800,6800,6800,6800,0
20240806,195100,243580,6800,6800,6800,6800,0
20240806,195000,243580,6800,6800,6800,6800,0
20240806,194900,243580,6800,6800,6800,6800,0
20240806,194800,243580,6800,6800,6800,6800,0
20240806,194700,243580,6800,6800,6800,6800,0
20240806,194600,243580,6800,6800,6800,6800,0
20240806,194500,243580,6800,6800,6800,6800,0
20240806,194400,243580,6800,6800,6800,6800,0
20240806,194300,243580,6800,6800,6800,6800,0
20240806,194200,243580,6800,6800,6800,6800,0
20240806,194100,243580,6800,6800,6800,6800,0
20240806,194000,243580,6800,6800,6800,6800,0
20240806,193900,243580,6800,6800,6800,6800,0
20240806,193800,243580,6800,6600,6800,6600,10
20240806,193700,243580,6800,6800,6800,6800,0
20240806,193600,243580,6800,6800,6800,6800,0
20240806,193500,243580,6800,6800,6800,6800,0
20240806,193400,243580,6800,6800,6800,6800,0
20240806,193300,243580,6800,6800,6800,6800,0
20240806,193200,243580,6800,6800,6800,6800,0
20240806,193100,243580,6800,6800,6800,6800,0
20240806,193000,243580,6800,6800,6800,6800,0
20240806,192900,243580,6800,6800,6800,6800,0
20240806,192800,243580,6800,6800,6800,6800,0
20240806,192700,243580,6800,6800,6800,6800,0
20240806,192600,243580,6800,6800,6800,6800,0
20240806,192500,243580,6800,6800,6800,6800,0
20240806,192400,243580,6800,6800,6800,6800,0
20240806,192300,243580,6800,6800,6800,6800,0
20240806,192200,243580,6800,6800,6800,6800,0
20240806,192100,243580,6800,6800,6800,6800,0
20240806,192000,243580,6800,6800,6800,6800,0
20240806,191900,243580,6800,6800,6800,6800,0
20240806,191800,243580,6800,6800,6800,6800,0
20240806,191700,243580,6800,6800,6800,6800,0
20240806,191600,243580,6800,6800,6800,6800,0
20240806,191500,243580,6800,6800,6800,6800,0
20240806,191400,243580,6800,6800,6800,6800,0
20240806,191300,243580,6800,6800,6800,6800,0
20240806,191200,243580,6800,6800,6800,6800,0
20240806,191100,243580,6800,6800,6800,6800,0
20240806,191000,243580,6800,6800,6800,6800,0
20240806,190900,243580,6800,6800,6800,6800,0
20240806,190800,243580,6800,6600,6800,6600,10
20240806,190700,243580,6800,6800,6800,6800,0
20240806,190600,243580,6800,6800,6800,6800,0
20240806,190500,243580,6800,6800,6800,6800,0
20240806,190400,243580,6800,6800,6800,6800,0
20240806,190300,243580,6800,6800,6800,6800,0
20240806,190200,243580,6800,6800,6800,6800,0
20240806,190100,243580,6800,6800,6800,6800,0
20240806,190000,243580,6800,6800,6800,6800,0
20240806,185900,243580,6800,6800,6800,6800,0
20240806,185800,243580,6800,6800,6800,6800,0
20240806,185700,243580,6800,6800,6800,6800,0
20240806,185600,243580,6800,6800,6800,6800,0
20240806,185500,243580,6800,6800,6800,6800,0
20240806,185400,243580,6800,6800,6800,6800,0
20240806,185300,243580,6800,6800,6800,6800,0
20240806,185200,243580,6800,6800,6800,6800,0
20240806,185100,243580,6800,6800,6800,6800,0
20240806,185000,243580,6800,6800,6800,6800,0
20240806,184900,243580,6800,6800,6800,6800,0
20240806,184800,243580,6800,6800,6800,6800,0
20240806,184700,243580,6800,6800,6800,6800,0
20240806,184600,243580,6800,6800,6800,6800,0
20240806,184500,243580,6800,6800,6800,6800,0
20240806,184400,243580,6800,6800,6800,6800,0
20240806,184300,243580,6800,6800,6800,6800,0
20240806,184200,243580,6800,6800,6800,6800,0
20240806,184100,243580,6800,6800,6800,6800,0
20240806,184000,243580,6800,6800,6800,6800,0
20240806,183900,243580,6800,6800,6800,6800,0
20240806,183800,243580,6800,6600,6800,6600,10
20240806,183700,243580,6800,6800,6800,6800,0
20240806,183600,243580,6800,6800,6800,6800,0
20240806,183500,243580,6800,6800,6800,6800,0
20240806,183400,243580,6800,6800,6800,6800,0
20240806,183300,243580,6800,6800,6800,6800,0
20240806,183200,243580,6800,6800,6800,6800,0
20240806,183100,243580,6800,6800,6800,6800,0
20240806,183000,243580,6800,6800,6800,6800,0
20240806,182900,243580,6800,6800,6800,6800,0
20240806,182800,243580,6800,6800,6800,6800,0
20240806,182700,243580,6800,6800,6800,6800,0
20240806,182600,243580,6800,6800,6800,6800,0
20240806,182500,243580,6800,6800,6800,6800,0
20240806,182400,243580,6800,6800,6800,6800,0
20240806,182300,243580,6800,6800,6800,6800,0
20240806,182200,243580,6800,6800,6800,6800,0
20240806,182100,243580,6800,6800,6800,6800,0
20240806,182000,243580,6800,6800,6800,6800,0
20240806,181900,243580,6800,6800,6800,6800,0
20240806,181800,243580,6800,6800,6800,6800,0
20240806,181700,243580,6800,6800,6800,6800,0
20240806,181600,243580,6800,6800,6800,6800,0
20240806,181500,243580,6800,6800,6800,6800,0
20240806,181400,243580,6800,6800,6800,6800,0
20240806,181300,243580,6800,6800,6800,6800,0
20240806,181200,243580,6800,6800,6800,6800,0
20240806,181100,243580,6800,6800,6800,6800,0
20240806,181000,243580,6800,6800,6800,6800,0
20240806,180900,243580,6800,6800,6800,6800,0
20240806,180800,243580,6800,6600,6800,6600,10
20240806,180700,243580,6800,6800,6800,6800,0
20240806,180600,243580,6800,6800,6800,6800,0
20240806,180500,243580,6800,6800,6800,6800,0
20240806,180400,243580,6800,6800,6800,6800,0
20240806,180300,243580,6800,6800,6800,6800,0
20240806,180200,243580,6800,6800,6800,6800,0
20240806,180100,243580,6800,6800,6800,6800,0
20240806,180000,243580,6800,6800,6800,6800,0
20240806,175900,243580,6800,6800,6800,6800,0
20240806,175800,243580,6800,6800,6800,6800,0
20240806,175700,243580,6800,6800,6800,6800,0
20240806,175600,243580,6800,6800,6800,6800,0
20240806,175500,243580,6800,6800,6800,6800,0
20240806,175400,243580,6800,6800,6800,6800,0
20240806,175300,243580,6800,6800,6800,6800,0
20240806,175200,243580,6800,6800,6800,6800,0
20240806,175100,243580,6800,6800,6800,6800,0
20240806,175000,243580,6800,6800,6800,6800,0
20240806,174900,243580,6800,6800,6800,6800,0
20240806,174800,243580,6800,6800,6800,6800,0
20240806,174700,243580,6800,6800,6800,6800,0
20240806,174600,243580,6800,6800,6800,6800,0
20240806,174500,243580,6800,6800,6800,6800,0
20240806,174400,243580,6800,6800,6800,6800,0
20240806,174300,243580,6800,6800,6800,6800,0
20240806,174200,243580,6800,6800,6800,6800,0
20240806,174100,243580,6800,6800,6800,6800,0
20240806,174000,243580,6800,6800,6800,6800,0
20240806,173900,243580,6800,6800,6800,6800,0
20240806,173800,243580,6800,6600,6800,6600,10
20240806,173700,243580,6800,6800,6800,6800,0
20240806,173600,243580,6800,6800,6800,6800,0
20240806,173500,243580,6800,6800,6800,6800,0
20240806,173400,243580,6800,6800,6800,6800,0
20240806,173300,243580,6800,6800,6800,6800,0
20240806,173200,243580,6800,6800,6800,6800,0
20240806,173100,243580,6800,6800,6800,6800,0
20240806,173000,243580,6800,6800,6800,6800,0
20240806,172900,243580,6800,6800,6800,6800,0
20240806,172800,243580,6800,6800,6800,6800,0
20240806,172700,243580,6800,6800,6800,6800,0
20240806,172600,243580,6800,6800,6800,6800,0
20240806,172500,243580,6800,6800,6800,6800,0
20240806,172400,243580,6800,6800,6800,6800,0
20240806,172300,243580,6800,6800,6800,6800,0
20240806,172200,243580,6800,6800,6800,6800,0
20240806,172100,243580,6800,6800,6800,6800,0
20240806,172000,243580,6800,6800,6800,6800,0
20240806,171900,243580,6800,6800,6800,6800,0
20240806,171800,243580,6800,6800,6800,6800,0
20240806,171700,243580,6800,6800,6800,6800,0
20240806,171600,243580,6800,6800,6800,6800,0
20240806,171500,243580,6800,6800,6800,6800,0
20240806,171400,243580,6800,6800,6800,6800,0
20240806,171300,243580,6800,6800,6800,6800,0
20240806,171200,243580,6800,6800,6800,6800,0
20240806,171100,243580,6800,6800,6800,6800,0
20240806,171000,243580,6800,6800,6800,6800,0
20240806,170900,243580,6800,6800,6800,6800,0
20240806,170800,243580,6800,6600,6800,6600,10
20240806,170700,243580,6800,6800,6800,6800,0
20240806,170600,243580,6800,6800,6800,6800,0
20240806,170500,243580,6800,6800,6800,6800,0
20240806,170400,243580,6800,6800,6800,6800,0
20240806,170300,243580,6800,6800,6800,6800,0
20240806,170200,243580,6800,6800,6800,6800,0
20240806,170100,243580,6800,6800,6800,6800,0
20240806,170000,243580,6800,6800,6800,6800,0
20240806,165900,243580,6800,6800,6800,6800,0
20240806,165800,243580,6800,6800,6800,6800,0
20240806,165700,243580,6800,6800,6800,6800,0
20240806,165600,243580,6800,6800,6800,6800,0
20240806,165500,243580,6800,6800,6800,6800,0
20240806,165400,243580,6800,6800,6800,6800,0
20240806,165300,243580,6800,6800,6800,6800,0
20240806,165200,243580,6800,6800,6800,6800,0
20240806,165100,243580,6800,6800,6800,6800,0
20240806,165000,243580,6800,6800,6800,6800,0
20240806,164900,243580,6800,6800,6800,6800,0
20240806,164800,243580,6800,6800,6800,6800,0
20240806,164700,243580,6800,6800,6800,6800,0
20240806,164600,243580,6800,6800,6800,6800,0
20240806,164500,243580,6800,6800,6800,6800,0
20240806,164400,243580,6800,6800,6800,6800,0
20240806,164300,243580,6800,6800,6800,6800,0
20240806,164200,243580,6800,6800,6800,6800,0
20240806,164100,243580,6800,6800,6800,6800,0
20240806,164000,243580,6800,6800,6800,6800,0
20240806,163900,243580,6800,6800,6800,6800,0
20240806,163800,243580,6800,6600,6800,6600,10
20240806,163700,243580,6800,6800,6800,6800,0
20240806,163600,243580,6800,6800,6800,6800,0
20240806,163500,243580,6800,6800,6800,6800,0
20240806,163400,243580,6800,6800,6800,6800,0
20240806,163300,243580,6800,6800,6800,6800,0
20240806,163200,243580,6800,6800,6800,6800,0
20240806,163100,243580,6800,6800,6800,6800,0
20240806,163000,243580,6800,6800,6800,6800,0
20240806,162900,243580,6800,6800,6800,6800,0
20240806,162800,243580,6800,6800,6800,6800,0
20240806,162700,243580,6800,6800,6800,6800,0
20240806,162600,243580,6800,6800,6800,6800,0
20240806,162500,243580,6800,6800,6800,6800,0
20240806,162400,243580,6800,6800,6800,6800,0
20240806,162300,243580,6800,6800,6800,6800,0
20240806,162200,243580,6800,6800,6800,6800,0
20240806,162100,243580,6800,6800,6800,6800,0
20240806,162000,243580,6800,6800,6800,6800,0
20240806,161900,243580,6800,6800,6800,6800,0
20240806,161800,243580,6800,6800,6800,6800,0
20240806,161700,243580,6800,6800,6800,6800,0
20240806,161600,243580,6800,6800,6800,6800,0
20240806,161500,243580,6800,6800,6800,6800,0
20240806,161400,243580,6800,6800,6800,6800,0
20240806,161300,243580,6800,6800,6800,6800,0
20240806,161200,243580,6800,6800,6800,6800,0
20240806,161100,243580,6800,6800,6800,6800,0
20240806,161000,243580,6800,6800,6800,6800,0
20240806,160900,243580,6800,6800,6800,6800,0
20240806,160800,243580,6800,6600,6800,6600,10
20240806,160700,243580,6800,6800,6800,6800,0
20240806,160600,243580,6800,6800,6800,6800,0
20240806,160500,243580,6800,6800,6800,6800,0
20240806,160400,243580,6800,6800,6800,6800,0
20240806,160300,243580,6800,6800,6800,6800,0
20240806,160200,243580,6800,6800,6800,6800,0
20240806,160100,243580,6800,6800,6800,6800,0
20240806,160000,243580,6800,6800,6800,6800,0
20240806,155900,243580,6800,6800,6800,6800,0
20240806,155800,243580,6800,6800,6800,6800,0
20240806,155700,243580,6800,6800,6800,6800,0
20240806,155600,243580,6800,6800,6800,6800,0
20240806,155500,243580,6800,6800,6800,6800,0
20240806,155400,243580,6800,6800,6800,6800,0
20240806,155300,243580,6800,6800,6800,6800,0
20240806,155200,243580,6800,6800,6800,6800,0
20240806,155100,243580,6800,6800,6800,6800,0
20240806,155000,243580,6800,6800,6800,6800,0
20240806,154900,243580,6800,6800,6800,6800,0
20240806,154800,243580,6800,6800,6800,6800,0
20240806,154700,243580,6800,6800,6800,6800,0
20240806,154600,243580,6800,6800,6800,6800,0
20240806,154500,243580,6800,6800,6800,6800,0
20240806,154400,243580,6800,6800,6800,6800,0
20240806,154300,243580,6800,6800,6800,6800,0
20240806,154200,243580,6800,6800,6800,6800,0
20240806,154100,243580,6800,6800,6800,6800,0
20240806,154000,243580,6800,6800,6800,6800,0
20240806,153900,243580,6800,6800,6800,6800,0
20240806,153800,243580,6800,6600,6800,6600,10
20240806,153700,243580,6800,6800,6800,6800,0
20240806,153600,243580,6800,6800,6800,6800,0
20240806,153500,243580,6800,6800,6800,6800,0
20240806,153400,243580,6800,6800,6800,6800,0
20240806,153300,243580,6800,6800,6800,6800,0
20240806,153200,243580,6800,6800,6800,6800,0
20240806,153100,243580,6800,6800,6800,6800,0
20240806,153000,243580,6800,6800,6800,6800,0
20240806,152900,243580,6800,6800,6800,6800,0
20240806,152800,243580,6800,6800,6800,6800,0
20240806,152700,243580,6800,6800,6800,6800,0
20240806,152600,243580,6800,6800,6800,6800,0
20240806,152500,243580,6800,6800,6800,6800,0
20240806,152400,243580,6800,6800,6800,6800,0
20240806,152300,243580,6800,6800,6800,6800,0
20240806,152200,243580,6800,6800,6800,6800,0
20240806,152100,243580,6800,6800,6800,6800,0
20240806,152000,243580,6800,6800,6800,6800,0
20240806,151900,243580,6800,6800,6800,6800,0
20240806,151800,243580,6800,6800,6800,6800,0
20240806,151700,243580,6800,6800,6800,6800,0
20240806,151600,243580,6800,6600,6800,6600,10
20240806,151500,177380,6600,6600,6600,6600,0
20240806,151400,177380,6600,6600,6600,6600,0
20240806,151300,177380,6600,6600,6600,6600,0
20240806,151200,177380,6600,6600,6600,6600,0
20240806,151100,177380,6600,6600,6600,6600,0
20240806,151000,177380,6600,6600,6600,6600,0
20240806,150900,177380,6600,6600,6600,6600,0
20240806,150800,177380,6600,6600,6600,6600,0
20240806,150700,177380,6600,6600,6600,6600,0
20240806,150600,177380,6600,6600,6600,6600,0
20240806,150500,177380,6600,6600,6600,6600,0
20240806,150400,177380,6600,6600,6600,6600,0
20240806,150300,177380,6600,6600,6600,6600,0
20240806,150200,177380,6600,6600,6600,6600,0
20240806,150100,177380,6600,6600,6600,6600,0
20240806,150000,177380,6600,6600,6600,6600,0
20240806,145900,177380,6600,6600,6600,6600,0
20240806,145800,177380,6600,6600,6600,6600,0
20240806,145700,177380,6600,6600,6600,6600,0
20240806,145600,177380,6600,6600,6600,6600,0
20240806,145500,177380,6600,6600,6600,6600,0
20240806,145400,177380,6600,6600,6600,6600,0
20240806,145300,177380,6600,6600,6600,6600,1
20240806,145200,170780,6400,6400,6400,6400,0
20240806,145100,170780,6400,6400,6400,6400,0
20240806,145000,170780,6400,6400,6400,6400,0
20240806,144900,170780,6400,6400,6400,6400,0
20240806,144800,170780,6400,6400,6400,6400,0
20240806,144700,170780,6400,6400,6400,6400,0
20240806,144600,170780,6400,6400,6400,6400,0
20240806,144500,170780,6400,6400,6400,6400,0
20240806,144400,170780,6400,6400,6400,6400,0
20240806,144300,170780,6400,6400,6400,6400,0
20240806,144200,170780,6400,6400,6400,6400,0
20240806,144100,170780,6400,6400,6400,6400,0
20240806,144000,170780,6400,6400,6400,6400,0
20240806,143900,170780,6400,6400,6400,6400,0
20240806,143800,170780,6400,6400,6400,6400,0
20240806,143700,170780,6400,6400,6400,6400,0
20240806,143600,170780,6400,6400,6400,6400,0
20240806,143500,170780,6400,6400,6400,6400,0
20240806,143400,170780,6400,6400,6400,6400,0
20240806,143300,170780,6400,6400,6400,6400,0
20240806,143200,170780,6400,6400,6400,6400,0
20240806,143100,170780,6400,6400,6400,6400,0
20240806,143000,170780,6400,6400,6400,6400,0
20240806,142900,170780,6400,6400,6400,6400,0
20240806,142800,170780,6400,6400,6400,6400,0
20240806,142700,170780,6400,6400,6400,6400,0
20240806,142600,170780,6400,6400,6400,6400,0
20240806,142500,170780,6400,6400,6400,6400,0
20240806,142400,170780,6400,6400,6400,6400,0
20240806,142300,170780,6400,6400,6400,6400,0
20240806,142200,170780,6400,6400,6400,6400,0
20240806,142100,170780,6400,6400,6400,6400,0
20240806,142000,170780,6400,6400,6400,6400,0
20240806,141900,170780,6400,6400,6400,6400,0
20240806,141800,170780,6400,6400,6400,6400,0
20240806,141700,170780,6400,6400,6400,6400,0
20240806,141600,170780,6400,6400,6400,6400,0
20240806,141500,170780,6400,6400,6400,6400,0
20240806,141400,170780,6400,6400,6400,6400,0
20240806,141300,170780,6400,6400,6400,6400,0
20240806,141200,170780,6400,6400,6400,6400,0
20240806,141100,170780,6400,6400,6400,6400,0
20240806,141000,170780,6400,6400,6400,6400,0
20240806,140900,170780,6400,6400,6400,6400,0
20240806,140800,170780,6400,6400,6400,6400,0
20240806,140700,170780,6400,6400,6400,6400,0
20240806,140600,170780,6400,6400,6400,6400,0
20240806,140500,170780,6400,6400,6400,6400,0
20240806,140400,170780,6400,6400,6400,6400,0
20240806,140300,170780,6400,6400,6400,6400,0
20240806,140200,170780,6400,6400,6400,6400,0
20240806,140100,170780,6400,6400,6400,6400,0
20240806,140000,170780,6400,6400,6400,6400,0
20240806,135900,170780,6400,6400,6400,6400,0
20240806,135800,170780,6400,6400,6400,6400,0
20240806,135700,170780,6400,6400,6400,6400,0
20240806,135600,170780,6400,6400,6400,6400,0
20240806,135500,170780,6400,6400,6400,6400,0
20240806,135400,170780,6400,6400,6400,6400,0
20240806,135300,170780,6400,6400,6400,6400,0
20240806,135200,170780,6400,6400,6400,6400,0
20240806,135100,170780,6400,6400,6400,6400,0
20240806,135000,170780,6400,6400,6400,6400,0
20240806,134900,170780,6400,6400,6400,6400,0
20240806,134800,170780,6400,6400,6400,6400,0
20240806,134700,170780,6400,6400,6400,6400,0
20240806,134600,170780,6400,6400,6400,6400,0
20240806,134500,170780,6400,6400,6400,6400,0
20240806,134400,170780,6400,6400,6400,6400,0
20240806,134300,170780,6400,6400,6400,6400,0
20240806,134200,170780,6400,6400,6400,6400,0
20240806,134100,170780,6400,6400,6400,6400,0
20240806,134000,170780,6400,6400,6400,6400,0
20240806,133900,170780,6400,6400,6400,6400,0
20240806,133800,170780,6400,6400,6400,6400,0
20240806,133700,170780,6400,6400,6400,6400,0
20240806,133600,170780,6400,6400,6400,6400,0
20240806,133500,170780,6400,6400,6400,6400,0
20240806,133400,170780,6400,6400,6400,6400,0
20240806,133300,170780,6400,6400,6400,6400,0
20240806,133200,170780,6400,6400,6400,6400,0
20240806,133100,170780,6400,6400,6400,6400,0
20240806,133000,170780,6400,6400,6400,6400,0
20240806,132900,170780,6400,6400,6400,6400,0
20240806,132800,170780,6400,6400,6400,6400,0
20240806,132700,170780,6400,6400,6400,6400,0
20240806,132600,170780,6400,6400,6400,6400,0
20240806,132500,170780,6400,6400,6400,6400,0
20240806,132400,170780,6400,6400,6400,6400,0
20240806,132300,170780,6400,6400,6400,6400,0
20240806,132200,170780,6400,6400,6400,6400,0
20240806,132100,170780,6400,6400,6400,6400,0
20240806,132000,170780,6400,6400,6400,6400,0
20240806,131900,170780,6400,6400,6400,6400,0
20240806,131800,170780,6400,6400,6400,6400,0
20240806,131700,170780,6400,6400,6400,6400,0
20240806,131600,170780,6400,6400,6400,6400,0
20240806,131500,170780,6400,6400,6400,6400,0
20240806,131400,170780,6400,6400,6400,6400,0
20240806,131300,170780,6400,6400,6400,6400,0
20240806,131200,170780,6400,6400,6400,6400,0
20240806,131100,170780,6400,6400,6400,6400,0
20240806,131000,170780,6400,6400,6400,6400,0
20240806,130900,170780,6400,6400,6400,6400,0
20240806,130800,170780,6400,6400,6400,6400,0
20240806,130700,170780,6400,6400,6400,6400,0
20240806,130600,170780,6400,6400,6400,6400,0
20240806,130500,170780,6400,6400,6400,6400,0
20240806,130400,170780,6400,6400,6400,6400,0
20240806,130300,170780,6400,6400,6400,6400,0
20240806,130200,170780,6400,6400,6400,6400,0
20240806,130100,170780,6400,6400,6400,6400,0
20240806,130000,170780,6400,6400,6400,6400,0
20240806,125900,170780,6400,6400,6400,6400,0
20240806,125800,170780,6400,6400,6400,6400,0
20240806,125700,170780,6400,6400,6400,6400,0
20240806,125600,170780,6400,6400,6400,6400,0
20240806,125500,170780,6400,6400,6400,6400,0
20240806,125400,170780,6400,6400,6400,6400,0
20240806,125300,170780,6400,6400,6400,6400,0
20240806,125200,170780,6400,6400,6400,6400,0
20240806,125100,170780,6400,6400,6400,6400,0
20240806,125000,170780,6400,6400,6400,6400,0
20240806,124900,170780,6400,6400,6400,6400,0
20240806,124800,170780,6400,6400,6400,6400,0
20240806,124700,170780,6400,6400,6400,6400,0
20240806,124600,170780,6400,6400,6400,6400,0
20240806,124500,170780,6400,6400,6400,6400,0
20240806,124400,170780,6400,6400,6400,6400,0
20240806,124300,170780,6400,6400,6400,6400,0
20240806,124200,170780,6400,6400,6400,6400,0
20240806,124100,170780,6400,6400,6400,6400,0
20240806,124000,170780,6400,6400,6400,6400,0
20240806,123900,170780,6400,6400,6400,6400,0
20240806,123800,170780,6400,6400,6400,6400,0
20240806,123700,170780,6400,6400,6400,6400,0
20240806,123600,170780,6400,6400,6400,6400,0
20240806,123500,170780,6400,6400,6400,6400,0
20240806,123400,170780,6400,6400,6400,6400,0
20240806,123300,170780,6400,6400,6400,6400,0
20240806,123200,170780,6400,6400,6400,6400,0
20240806,123100,170780,6400,6400,6400,6400,0
20240806,123000,170780,6400,6400,6400,6400,0
20240806,122900,170780,6400,6400,6400,6400,0
20240806,122800,170780,6400,6400,6400,6400,0
20240806,122700,170780,6400,6400,6400,6400,0
20240806,122600,170780,6400,6400,6400,6400,0
20240806,122500,170780,6400,6400,6400,6400,0
20240806,122400,170780,6400,6400,6400,6400,0
20240806,122300,170780,6400,6400,6400,6400,0
20240806,122200,170780,6400,6400,6400,6400,0
20240806,122100,170780,6400,6400,6400,6400,0
20240806,122000,170780,6400,6400,6400,6400,0
20240806,121900,170780,6400,6400,6400,6400,0
20240806,121800,170780,6400,6400,6400,6400,0
20240806,121700,170780,6400,6400,6400,6400,0
20240806,121600,170780,6400,6400,6400,6400,0
20240806,121500,170780,6400,6400,6400,6400,0
20240806,121400,170780,6400,6400,6400,6400,0
20240806,121300,170780,6400,6400,6400,6400,0
20240806,121200,170780,6400,6400,6400,6400,0
20240806,121100,170780,6400,6400,6400,6400,0
20240806,121000,170780,6400,6400,6400,6400,0
20240806,120900,170780,6400,6400,6400,6400,0
20240806,120800,170780,6400,6400,6400,6400,0
20240806,120700,170780,6400,6400,6400,6400,0
20240806,120600,170780,6400,6400,6400,6400,0
20240806,120500,170780,6400,6400,6400,6400,0
20240806,120400,170780,6400,6400,6400,6400,0
20240806,120300,170780,6400,6400,6400,6400,0
20240806,120200,170780,6400,6400,6400,6400,0
20240806,120100,170780,6400,6400,6400,6400,0
20240806,120000,170780,6400,6400,6400,6400,0
20240806,115900,170780,6400,6400,6400,6400,0
20240806,115800,170780,6400,6400,6400,6400,0
20240806,115700,170780,6400,6400,6400,6400,0
20240806,115600,170780,6400,6400,6400,6400,0
20240806,115500,170780,6400,6400,6400,6400,0
20240806,115400,170780,6400,6400,6400,6400,0
20240806,115300,170780,6400,6400,6400,6400,0
20240806,115200,170780,6400,6400,6400,6400,0
20240806,115100,170780,6400,6400,6400,6400,0
20240806,115000,170780,6400,6400,6400,6400,0
20240806,114900,170780,6400,6400,6400,6400,0
20240806,114800,170780,6400,6400,6400,6400,0
20240806,114700,170780,6400,6400,6400,6400,0
20240806,114600,170780,6400,6400,6400,6400,0
20240806,114500,170780,6400,6400,6400,6400,0
20240806,114400,170780,6400,6400,6400,6400,0
20240806,114300,170780,6400,6400,6400,6400,0
20240806,114200,170780,6400,6400,6400,6400,0
20240806,114100,170780,6400,6400,6400,6400,0
20240806,114000,170780,6400,6400,6400,6400,0
20240806,113900,170780,6400,6400,6400,6400,0
20240806,113800,170780,6400,6400,6400,6400,0
20240806,113700,170780,6400,6400,6400,6400,0
20240806,113600,170780,6400,6400,6400,6400,0
20240806,113500,170780,6400,6400,6400,6400,0
20240806,113400,170780,6400,6400,6400,6400,0
20240806,113300,170780,6400,6400,6400,6400,0
20240806,113200,170780,6400,6400,6400,6400,0
20240806,113100,170780,6400,6400,6400,6400,0
20240806,113000,170780,6400,6400,6400,6400,0
20240806,112900,170780,6400,6400,6400,6400,0
20240806,112800,170780,6400,6400,6400,6400,0
20240806,112700,170780,6400,6400,6400,6400,0
20240806,112600,170780,6400,6400,6400,6400,0
20240806,112500,170780,6400,6400,6400,6400,0
20240806,112400,170780,6400,6400,6400,6400,0
20240806,112300,170780,6400,6400,6400,6400,0
20240806,112200,170780,6400,6400,6400,6400,0
20240806,112100,170780,6400,6400,6400,6400,0
20240806,112000,170780,6400,6400,6400,6400,0
20240806,111900,170780,6400,6400,6400,6400,0
20240806,111800,170780,6400,6400,6400,6400,0
20240806,111700,170780,6400,6400,6400,6400,0
20240806,111600,170780,6400,6400,6400,6400,0
20240806,111500,170780,6400,6400,6400,6400,0
20240806,111400,170780,6400,6400,6400,6400,0
20240806,111300,170780,6400,6400,6400,6400,0
20240806,111200,170780,6400,6400,6400,6400,0
20240806,111100,170780,6400,6400,6400,6400,0
20240806,111000,170780,6400,6400,6400,6400,0
20240806,110900,170780,6400,6400,6400,6400,0
20240806,110800,170780,6400,6400,6400,6400,0
20240806,110700,170780,6400,6400,6400,6400,0
20240806,110600,170780,6400,6400,6400,6400,0
20240806,110500,170780,6400,6400,6400,6400,0
20240806,110400,170780,6400,6400,6400,6400,0
20240806,110300,170780,6400,6400,6400,6400,0
20240806,110200,170780,6400,6400,6400,6400,0
20240806,110100,170780,6400,6400,6400,6400,0
20240806,110000,170780,6400,6400,6400,6400,0
20240806,105900,170780,6400,6400,6400,6400,0
20240806,105800,170780,6400,6400,6400,6400,0
20240806,105700,170780,6400,6400,6400,6400,5
20240806,105600,138780,6400,6400,6400,6400,0
20240806,105500,138780,6400,6400,6400,6400,0
20240806,105400,138780,6400,6400,6400,6400,0
20240806,105300,138780,6400,6400,6400,6400,0
20240806,105200,138780,6400,6400,6400,6400,0
20240806,105100,138780,6400,6400,6400,6400,0
20240806,105000,138780,6400,6400,6400,6400,0
20240806,104900,138780,6400,6400,6400,6400,0
20240806,104800,138780,6400,6400,6400,6400,0
20240806,104700,138780,6400,6400,6400,6400,0
20240806,104600,138780,6400,6400,6400,6400,0
20240806,104500,138780,6400,6400,6400,6400,0
20240806,104400,138780,6400,6400,6400,6400,0
20240806,104300,138780,6400,6400,6400,6400,0
20240806,104200,138780,6400,6400,6400,6400,0
20240806,104100,138780,6400,6400,6400,6400,0
20240806,104000,138780,6400,6400,6400,6400,0
20240806,103900,138780,6400,6400,6400,6400,0
20240806,103800,138780,6400,6400,6400,6400,0
20240806,103700,138780,6400,6400,6400,6400,0
20240806,103600,138780,6400,6400,6400,6400,0
20240806,103500,138780,6400,6400,6400,6400,0
20240806,103400,138780,6400,6400,6400,6400,0
20240806,103300,138780,6400,6400,6400,6400,0
20240806,103200,138780,6400,6400,6400,6400,0
20240806,103100,138780,6400,6400,6400,6400,0
20240806,103000,138780,6400,6400,6400,6400,0
20240806,102900,138780,6400,6400,6400,6400,0
20240806,102800,138780,6400,6400,6400,6400,0
20240806,102700,138780,6400,6400,6400,6400,0
20240806,102600,138780,6400,6400,6400,6400,0
20240806,102500,138780,6400,6400,6400,6400,0
20240806,102400,138780,6400,6400,6400,6400,0
20240806,102300,138780,6400,6400,6400,6400,0
20240806,102200,138780,6400,6400,6400,6400,0
20240806,102100,138780,6400,6400,6400,6400,0
20240806,102000,138780,6400,6400,6400,6400,0
20240806,101900,138780,6400,6400,6400,6400,0
20240806,101800,138780,6400,6400,6400,6400,0
20240806,101700,138780,6400,6400,6400,6400,0
20240806,101600,138780,6400,6400,6400,6400,0
20240806,101500,138780,6400,6400,6400,6400,0
20240806,101400,138780,6400,6400,6400,6400,0
20240806,101300,138780,6400,6400,6400,6400,0
20240806,101200,138780,6400,6400,6400,6400,0
20240806,101100,138780,6400,6400,6400,6400,0
20240806,101000,138780,6400,6400,6400,6400,0
20240806,100900,138780,6400,6400,6400,6400,0
20240806,100800,138780,6400,6400,6400,6400,0
20240806,100700,138780,6400,6400,6400,6400,0
20240806,100600,138780,6400,6400,6400,6400,0
20240806,100500,138780,6400,6400,6400,6400,0
20240806,100400,138780,6400,6400,6400,6400,0
20240806,100300,138780,6400,6400,6400,6400,0
20240806,100200,138780,6400,6400,6400,6400,0
20240806,100100,138780,6400,6400,6400,6400,0
20240806,100000,138780,6400,6400,6400,6400,0
20240806,095900,138780,6400,6400,6400,6400,0
20240806,095800,138780,6400,6400,6400,6400,0
20240806,095700,138780,6400,6400,6400,6400,0
20240806,095600,138780,6400,6400,6400,6400,0
20240806,095500,138780,6400,6400,6400,6400,0
20240806,095400,138780,6400,6400,6400,6400,0
20240806,095300,138780,6400,6400,6400,6400,0
20240806,095200,138780,6400,6400,6400,6400,0
20240806,095100,138780,6400,6400,6400,6400,0
20240806,095000,138780,6400,6400,6400,6400,0
20240806,094900,138780,6400,6400,6400,6400,0
20240806,094800,138780,6400,6400,6400,6400,0
20240806,094700,138780,6400,6400,6400,6400,0
20240806,094600,138780,6400,6400,6400,6400,0
20240806,094500,138780,6400,6400,6400,6400,0
20240806,094400,138780,6400,6400,6400,6400,0
20240806,094300,138780,6400,6400,6400,6400,0
20240806,094200,138780,6400,6400,6400,6400,0
20240806,094100,138780,6400,6400,6400,6400,0
20240806,094000,138780,6400,6400,6400,6400,0
20240806,093900,138780,6400,6400,6400,6400,0
20240806,093800,138780,6400,6400,6400,6400,9
20240806,093700,81180,6400,6400,6400,6400,0
20240806,093600,81180,6400,6400,6400,6400,0
20240806,093500,81180,6400,6400,6400,6400,0
20240806,093400,81180,6400,6400,6400,6400,0
20240806,093300,81180,6400,6400,6400,6400,0
20240806,093200,81180,6400,6400,6400,6400,0
20240806,093100,81180,6400,6400,6400,6400,0
20240806,093000,81180,6400,6400,6400,6400,0
20240806,092900,81180,6400,6400,6400,6400,0
20240806,092800,81180,6400,6400,6400,6400,0
20240806,092700,81180,6400,6400,6400,6400,0
20240806,092600,81180,6400,6400,6400,6400,0
20240806,092500,81180,6400,6390,6400,6390,3
20240806,092400,62000,6200,6200,6200,6200,0
20240806,092300,62000,6200,6200,6200,6200,0
20240806,092200,62000,6200,6200,6200,6200,0
20240806,092100,62000,6200,6200,6200,6200,0
20240806,092000,62000,6200,6200,6200,6200,0
20240806,091900,62000,6200,6200,6200,6200,0
20240806,091800,62000,6200,6200,6200,6200,0
20240806,091700,62000,6200,6200,6200,6200,10
20240806,091600,0,6340,6340,6340,6340,0
20240806,091500,0,6340,6340,6340,6340,0
20240806,091400,0,6340,6340,6340,6340,0
20240806,091300,0,6340,6340,6340,6340,0
20240806,091200,0,6340,6340,6340,6340,0
20240806,091100,0,6340,6340,6340,6340,0
20240806,091000,0,6340,6340,6340,6340,0
20240806,090900,0,6340,6340,6340,6340,0
20240806,090800,0,6340,6340,6340,6340,0
20240806,090700,0,6340,6340,6340,6340,0
20240806,090600,0,6340,6340,6340,6340,0
20240806,090500,0,6340,6340,6340,6340,0
20240806,090400,0,6340,6340,6340,6340,0
20240806,090300,0,6340,6340,6340,6340,0
20240806,090200,0,6340,6340,6340,6340,0
20240806,090100,0,6340,6340,6340,6340,0
20240806,090000,0,6340,6340,6340,6340,0