KissMeData/389140/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,212400,710804810,6050,6050,6050,6050,790
20240806,212300,710804810,6050,6050,6050,6050,0
20240806,212200,710804810,6050,6050,6050,6050,0
20240806,212100,710804810,6050,6050,6050,6050,0
20240806,212000,710804810,6050,6050,6050,6050,0
20240806,211900,710804810,6050,6050,6050,6050,0
20240806,211800,710804810,6050,6050,6050,6050,0
20240806,211700,710804810,6050,6050,6050,6050,0
20240806,211600,710804810,6050,6050,6050,6050,0
20240806,211500,710804810,6050,6050,6050,6050,0
20240806,211400,710804810,6050,6050,6050,6050,0
20240806,211300,710804810,6050,6050,6050,6050,0
20240806,211200,710804810,6050,6050,6050,6050,0
20240806,211100,710804810,6050,6050,6050,6050,0
20240806,211000,710804810,6050,6050,6050,6050,0
20240806,210900,710804810,6050,6050,6050,6050,0
20240806,210800,710804810,6050,6050,6050,6050,0
20240806,210700,710804810,6050,6050,6050,6050,0
20240806,210600,710804810,6050,6050,6050,6050,0
20240806,210500,710804810,6050,6050,6050,6050,0
20240806,210400,710804810,6050,6050,6050,6050,0
20240806,210300,710804810,6050,6050,6050,6050,0
20240806,210200,710804810,6050,6050,6050,6050,0
20240806,210100,710804810,6050,6050,6050,6050,0
20240806,210000,710804810,6050,6050,6050,6050,0
20240806,205900,710804810,6050,6050,6050,6050,0
20240806,205800,710804810,6050,6050,6050,6050,0
20240806,205700,710804810,6050,6050,6050,6050,0
20240806,205600,710804810,6050,6050,6050,6050,0
20240806,205500,710804810,6050,6050,6050,6050,0
20240806,205400,710804810,6050,6050,6050,6050,790
20240806,205300,710804810,6050,6050,6050,6050,0
20240806,205200,710804810,6050,6050,6050,6050,0
20240806,205100,710804810,6050,6050,6050,6050,0
20240806,205000,710804810,6050,6050,6050,6050,0
20240806,204900,710804810,6050,6050,6050,6050,0
20240806,204800,710804810,6050,6050,6050,6050,0
20240806,204700,710804810,6050,6050,6050,6050,0
20240806,204600,710804810,6050,6050,6050,6050,0
20240806,204500,710804810,6050,6050,6050,6050,0
20240806,204400,710804810,6050,6050,6050,6050,0
20240806,204300,710804810,6050,6050,6050,6050,0
20240806,204200,710804810,6050,6050,6050,6050,0
20240806,204100,710804810,6050,6050,6050,6050,0
20240806,204000,710804810,6050,6050,6050,6050,0
20240806,203900,710804810,6050,6050,6050,6050,0
20240806,203800,710804810,6050,6050,6050,6050,0
20240806,203700,710804810,6050,6050,6050,6050,0
20240806,203600,710804810,6050,6050,6050,6050,0
20240806,203500,710804810,6050,6050,6050,6050,0
20240806,203400,710804810,6050,6050,6050,6050,0
20240806,203300,710804810,6050,6050,6050,6050,0
20240806,203200,710804810,6050,6050,6050,6050,0
20240806,203100,710804810,6050,6050,6050,6050,0
20240806,203000,710804810,6050,6050,6050,6050,0
20240806,202900,710804810,6050,6050,6050,6050,0
20240806,202800,710804810,6050,6050,6050,6050,0
20240806,202700,710804810,6050,6050,6050,6050,0
20240806,202600,710804810,6050,6050,6050,6050,0
20240806,202500,710804810,6050,6050,6050,6050,0
20240806,202400,710804810,6050,6050,6050,6050,790
20240806,202300,710804810,6050,6050,6050,6050,0
20240806,202200,710804810,6050,6050,6050,6050,0
20240806,202100,710804810,6050,6050,6050,6050,0
20240806,202000,710804810,6050,6050,6050,6050,0
20240806,201900,710804810,6050,6050,6050,6050,0
20240806,201800,710804810,6050,6050,6050,6050,0
20240806,201700,710804810,6050,6050,6050,6050,0
20240806,201600,710804810,6050,6050,6050,6050,0
20240806,201500,710804810,6050,6050,6050,6050,0
20240806,201400,710804810,6050,6050,6050,6050,0
20240806,201300,710804810,6050,6050,6050,6050,0
20240806,201200,710804810,6050,6050,6050,6050,0
20240806,201100,710804810,6050,6050,6050,6050,0
20240806,201000,710804810,6050,6050,6050,6050,0
20240806,200900,710804810,6050,6050,6050,6050,0
20240806,200800,710804810,6050,6050,6050,6050,0
20240806,200700,710804810,6050,6050,6050,6050,0
20240806,200600,710804810,6050,6050,6050,6050,0
20240806,200500,710804810,6050,6050,6050,6050,0
20240806,200400,710804810,6050,6050,6050,6050,0
20240806,200300,710804810,6050,6050,6050,6050,0
20240806,200200,710804810,6050,6050,6050,6050,0
20240806,200100,710804810,6050,6050,6050,6050,0
20240806,200000,710804810,6050,6050,6050,6050,0
20240806,195900,710804810,6050,6050,6050,6050,0
20240806,195800,710804810,6050,6050,6050,6050,0
20240806,195700,710804810,6050,6050,6050,6050,0
20240806,195600,710804810,6050,6050,6050,6050,0
20240806,195500,710804810,6050,6050,6050,6050,0
20240806,195400,710804810,6050,6050,6050,6050,790
20240806,195300,710804810,6050,6050,6050,6050,0
20240806,195200,710804810,6050,6050,6050,6050,0
20240806,195100,710804810,6050,6050,6050,6050,0
20240806,195000,710804810,6050,6050,6050,6050,0
20240806,194900,710804810,6050,6050,6050,6050,0
20240806,194800,710804810,6050,6050,6050,6050,0
20240806,194700,710804810,6050,6050,6050,6050,0
20240806,194600,710804810,6050,6050,6050,6050,0
20240806,194500,710804810,6050,6050,6050,6050,0
20240806,194400,710804810,6050,6050,6050,6050,0
20240806,194300,710804810,6050,6050,6050,6050,0
20240806,194200,710804810,6050,6050,6050,6050,0
20240806,194100,710804810,6050,6050,6050,6050,0
20240806,194000,710804810,6050,6050,6050,6050,0
20240806,193900,710804810,6050,6050,6050,6050,0
20240806,193800,710804810,6050,6050,6050,6050,0
20240806,193700,710804810,6050,6050,6050,6050,0
20240806,193600,710804810,6050,6050,6050,6050,0
20240806,193500,710804810,6050,6050,6050,6050,0
20240806,193400,710804810,6050,6050,6050,6050,0
20240806,193300,710804810,6050,6050,6050,6050,0
20240806,193200,710804810,6050,6050,6050,6050,0
20240806,193100,710804810,6050,6050,6050,6050,0
20240806,193000,710804810,6050,6050,6050,6050,0
20240806,192900,710804810,6050,6050,6050,6050,0
20240806,192800,710804810,6050,6050,6050,6050,0
20240806,192700,710804810,6050,6050,6050,6050,0
20240806,192600,710804810,6050,6050,6050,6050,0
20240806,192500,710804810,6050,6050,6050,6050,0
20240806,192400,710804810,6050,6050,6050,6050,790
20240806,192300,710804810,6050,6050,6050,6050,0
20240806,192200,710804810,6050,6050,6050,6050,0
20240806,192100,710804810,6050,6050,6050,6050,0
20240806,192000,710804810,6050,6050,6050,6050,0
20240806,191900,710804810,6050,6050,6050,6050,0
20240806,191800,710804810,6050,6050,6050,6050,0
20240806,191700,710804810,6050,6050,6050,6050,0
20240806,191600,710804810,6050,6050,6050,6050,0
20240806,191500,710804810,6050,6050,6050,6050,0
20240806,191400,710804810,6050,6050,6050,6050,0
20240806,191300,710804810,6050,6050,6050,6050,0
20240806,191200,710804810,6050,6050,6050,6050,0
20240806,191100,710804810,6050,6050,6050,6050,0
20240806,191000,710804810,6050,6050,6050,6050,0
20240806,190900,710804810,6050,6050,6050,6050,0
20240806,190800,710804810,6050,6050,6050,6050,0
20240806,190700,710804810,6050,6050,6050,6050,0
20240806,190600,710804810,6050,6050,6050,6050,0
20240806,190500,710804810,6050,6050,6050,6050,0
20240806,190400,710804810,6050,6050,6050,6050,0
20240806,190300,710804810,6050,6050,6050,6050,0
20240806,190200,710804810,6050,6050,6050,6050,0
20240806,190100,710804810,6050,6050,6050,6050,0
20240806,190000,710804810,6050,6050,6050,6050,0
20240806,185900,710804810,6050,6050,6050,6050,0
20240806,185800,710804810,6050,6050,6050,6050,0
20240806,185700,710804810,6050,6050,6050,6050,0
20240806,185600,710804810,6050,6050,6050,6050,0
20240806,185500,710804810,6050,6050,6050,6050,0
20240806,185400,710804810,6050,6050,6050,6050,790
20240806,185300,710804810,6050,6050,6050,6050,0
20240806,185200,710804810,6050,6050,6050,6050,0
20240806,185100,710804810,6050,6050,6050,6050,0
20240806,185000,710804810,6050,6050,6050,6050,0
20240806,184900,710804810,6050,6050,6050,6050,0
20240806,184800,710804810,6050,6050,6050,6050,0
20240806,184700,710804810,6050,6050,6050,6050,0
20240806,184600,710804810,6050,6050,6050,6050,0
20240806,184500,710804810,6050,6050,6050,6050,0
20240806,184400,710804810,6050,6050,6050,6050,0
20240806,184300,710804810,6050,6050,6050,6050,0
20240806,184200,710804810,6050,6050,6050,6050,0
20240806,184100,710804810,6050,6050,6050,6050,0
20240806,184000,710804810,6050,6050,6050,6050,0
20240806,183900,710804810,6050,6050,6050,6050,0
20240806,183800,710804810,6050,6050,6050,6050,0
20240806,183700,710804810,6050,6050,6050,6050,0
20240806,183600,710804810,6050,6050,6050,6050,0
20240806,183500,710804810,6050,6050,6050,6050,0
20240806,183400,710804810,6050,6050,6050,6050,0
20240806,183300,710804810,6050,6050,6050,6050,0
20240806,183200,710804810,6050,6050,6050,6050,0
20240806,183100,710804810,6050,6050,6050,6050,0
20240806,183000,710804810,6050,6050,6050,6050,0
20240806,182900,710804810,6050,6050,6050,6050,0
20240806,182800,710804810,6050,6050,6050,6050,0
20240806,182700,710804810,6050,6050,6050,6050,0
20240806,182600,710804810,6050,6050,6050,6050,0
20240806,182500,710804810,6050,6050,6050,6050,0
20240806,182400,710804810,6050,6050,6050,6050,790
20240806,182300,710804810,6050,6050,6050,6050,0
20240806,182200,710804810,6050,6050,6050,6050,0
20240806,182100,710804810,6050,6050,6050,6050,0
20240806,182000,710804810,6050,6050,6050,6050,0
20240806,181900,710804810,6050,6050,6050,6050,0
20240806,181800,710804810,6050,6050,6050,6050,0
20240806,181700,710804810,6050,6050,6050,6050,0
20240806,181600,710804810,6050,6050,6050,6050,0
20240806,181500,710804810,6050,6050,6050,6050,0
20240806,181400,710804810,6050,6050,6050,6050,0
20240806,181300,710804810,6050,6050,6050,6050,0
20240806,181200,710804810,6050,6050,6050,6050,0
20240806,181100,710804810,6050,6050,6050,6050,0
20240806,181000,710804810,6050,6050,6050,6050,0
20240806,180900,710804810,6050,6050,6050,6050,0
20240806,180800,710804810,6050,6050,6050,6050,0
20240806,180700,710804810,6050,6050,6050,6050,0
20240806,180600,710804810,6050,6050,6050,6050,0
20240806,180500,710804810,6050,6050,6050,6050,0
20240806,180400,710804810,6050,6050,6050,6050,0
20240806,180300,710804810,6050,6050,6050,6050,0
20240806,180200,710804810,6050,6050,6050,6050,0
20240806,180100,710804810,6050,6050,6050,6050,0
20240806,180000,710804810,6050,6050,6050,6050,0
20240806,175900,710804810,6050,6050,6050,6050,0
20240806,175800,710804810,6050,6050,6050,6050,0
20240806,175700,710804810,6050,6050,6050,6050,0
20240806,175600,710804810,6050,6050,6050,6050,0
20240806,175500,710804810,6050,6050,6050,6050,0
20240806,175400,710804810,6050,6050,6050,6050,790
20240806,175300,710804810,6050,6050,6050,6050,0
20240806,175200,710804810,6050,6050,6050,6050,0
20240806,175100,710804810,6050,6050,6050,6050,0
20240806,175000,710804810,6050,6050,6050,6050,0
20240806,174900,710804810,6050,6050,6050,6050,0
20240806,174800,710804810,6050,6050,6050,6050,0
20240806,174700,710804810,6050,6050,6050,6050,0
20240806,174600,710804810,6050,6050,6050,6050,0
20240806,174500,710804810,6050,6050,6050,6050,0
20240806,174400,710804810,6050,6050,6050,6050,0
20240806,174300,710804810,6050,6050,6050,6050,0
20240806,174200,710804810,6050,6050,6050,6050,0
20240806,174100,710804810,6050,6050,6050,6050,0
20240806,174000,710804810,6050,6050,6050,6050,0
20240806,173900,710804810,6050,6050,6050,6050,0
20240806,173800,710804810,6050,6050,6050,6050,0
20240806,173700,710804810,6050,6050,6050,6050,0
20240806,173600,710804810,6050,6050,6050,6050,0
20240806,173500,710804810,6050,6050,6050,6050,0
20240806,173400,710804810,6050,6050,6050,6050,0
20240806,173300,710804810,6050,6050,6050,6050,0
20240806,173200,710804810,6050,6050,6050,6050,0
20240806,173100,710804810,6050,6050,6050,6050,0
20240806,173000,710804810,6050,6050,6050,6050,0
20240806,172900,710804810,6050,6050,6050,6050,0
20240806,172800,710804810,6050,6050,6050,6050,0
20240806,172700,710804810,6050,6050,6050,6050,0
20240806,172600,710804810,6050,6050,6050,6050,0
20240806,172500,710804810,6050,6050,6050,6050,0
20240806,172400,710804810,6050,6050,6050,6050,790
20240806,172300,710804810,6050,6050,6050,6050,0
20240806,172200,710804810,6050,6050,6050,6050,0
20240806,172100,710804810,6050,6050,6050,6050,0
20240806,172000,710804810,6050,6050,6050,6050,0
20240806,171900,710804810,6050,6050,6050,6050,0
20240806,171800,710804810,6050,6050,6050,6050,0
20240806,171700,710804810,6050,6050,6050,6050,0
20240806,171600,710804810,6050,6050,6050,6050,0
20240806,171500,710804810,6050,6050,6050,6050,0
20240806,171400,710804810,6050,6050,6050,6050,0
20240806,171300,710804810,6050,6050,6050,6050,0
20240806,171200,710804810,6050,6050,6050,6050,0
20240806,171100,710804810,6050,6050,6050,6050,0
20240806,171000,710804810,6050,6050,6050,6050,0
20240806,170900,710804810,6050,6050,6050,6050,0
20240806,170800,710804810,6050,6050,6050,6050,0
20240806,170700,710804810,6050,6050,6050,6050,0
20240806,170600,710804810,6050,6050,6050,6050,0
20240806,170500,710804810,6050,6050,6050,6050,0
20240806,170400,710804810,6050,6050,6050,6050,0
20240806,170300,710804810,6050,6050,6050,6050,0
20240806,170200,710804810,6050,6050,6050,6050,0
20240806,170100,710804810,6050,6050,6050,6050,0
20240806,170000,710804810,6050,6050,6050,6050,0
20240806,165900,710804810,6050,6050,6050,6050,0
20240806,165800,710804810,6050,6050,6050,6050,0
20240806,165700,710804810,6050,6050,6050,6050,0
20240806,165600,710804810,6050,6050,6050,6050,0
20240806,165500,710804810,6050,6050,6050,6050,0
20240806,165400,710804810,6050,6050,6050,6050,790
20240806,165300,710804810,6050,6050,6050,6050,0
20240806,165200,710804810,6050,6050,6050,6050,0
20240806,165100,710804810,6050,6050,6050,6050,0
20240806,165000,710804810,6050,6050,6050,6050,0
20240806,164900,710804810,6050,6050,6050,6050,0
20240806,164800,710804810,6050,6050,6050,6050,0
20240806,164700,710804810,6050,6050,6050,6050,0
20240806,164600,710804810,6050,6050,6050,6050,0
20240806,164500,710804810,6050,6050,6050,6050,0
20240806,164400,710804810,6050,6050,6050,6050,0
20240806,164300,710804810,6050,6050,6050,6050,0
20240806,164200,710804810,6050,6050,6050,6050,0
20240806,164100,710804810,6050,6050,6050,6050,0
20240806,164000,710804810,6050,6050,6050,6050,0
20240806,163900,710804810,6050,6050,6050,6050,0
20240806,163800,710804810,6050,6050,6050,6050,0
20240806,163700,710804810,6050,6050,6050,6050,0
20240806,163600,710804810,6050,6050,6050,6050,0
20240806,163500,710804810,6050,6050,6050,6050,0
20240806,163400,710804810,6050,6050,6050,6050,0
20240806,163300,710804810,6050,6050,6050,6050,0
20240806,163200,710804810,6050,6050,6050,6050,0
20240806,163100,710804810,6050,6050,6050,6050,0
20240806,163000,710804810,6050,6050,6050,6050,0
20240806,162900,710804810,6050,6050,6050,6050,0
20240806,162800,710804810,6050,6050,6050,6050,0
20240806,162700,710804810,6050,6050,6050,6050,0
20240806,162600,710804810,6050,6050,6050,6050,0
20240806,162500,710804810,6050,6050,6050,6050,0
20240806,162400,710804810,6050,6050,6050,6050,790
20240806,162300,710804810,6050,6050,6050,6050,0
20240806,162200,710804810,6050,6050,6050,6050,0
20240806,162100,710804810,6050,6050,6050,6050,0
20240806,162000,710804810,6050,6050,6050,6050,0
20240806,161900,710804810,6050,6050,6050,6050,0
20240806,161800,710804810,6050,6050,6050,6050,0
20240806,161700,710804810,6050,6050,6050,6050,0
20240806,161600,710804810,6050,6050,6050,6050,0
20240806,161500,710804810,6050,6050,6050,6050,0
20240806,161400,710804810,6050,6050,6050,6050,0
20240806,161300,710804810,6050,6050,6050,6050,0
20240806,161200,710804810,6050,6050,6050,6050,0
20240806,161100,710804810,6050,6050,6050,6050,0
20240806,161000,710804810,6050,6050,6050,6050,0
20240806,160900,710804810,6050,6050,6050,6050,0
20240806,160800,710804810,6050,6050,6050,6050,0
20240806,160700,710804810,6050,6050,6050,6050,0
20240806,160600,710804810,6050,6050,6050,6050,0
20240806,160500,710804810,6050,6050,6050,6050,0
20240806,160400,710804810,6050,6050,6050,6050,0
20240806,160300,710804810,6050,6050,6050,6050,0
20240806,160200,710804810,6050,6050,6050,6050,0
20240806,160100,710804810,6050,6050,6050,6050,0
20240806,160000,710804810,6050,6050,6050,6050,0
20240806,155900,710804810,6050,6050,6050,6050,0
20240806,155800,710804810,6050,6050,6050,6050,0
20240806,155700,710804810,6050,6050,6050,6050,0
20240806,155600,710804810,6050,6050,6050,6050,0
20240806,155500,710804810,6050,6050,6050,6050,0
20240806,155400,710804810,6050,6050,6050,6050,790
20240806,155300,710804810,6050,6050,6050,6050,0
20240806,155200,710804810,6050,6050,6050,6050,0
20240806,155100,710804810,6050,6050,6050,6050,0
20240806,155000,710804810,6050,6050,6050,6050,0
20240806,154900,710804810,6050,6050,6050,6050,0
20240806,154800,710804810,6050,6050,6050,6050,0
20240806,154700,710804810,6050,6050,6050,6050,0
20240806,154600,710804810,6050,6050,6050,6050,0
20240806,154500,710804810,6050,6050,6050,6050,0
20240806,154400,710804810,6050,6050,6050,6050,0
20240806,154300,710804810,6050,6050,6050,6050,0
20240806,154200,710804810,6050,6050,6050,6050,0
20240806,154100,710804810,6050,6050,6050,6050,0
20240806,154000,710804810,6050,6050,6050,6050,0
20240806,153900,710804810,6050,6050,6050,6050,0
20240806,153800,710804810,6050,6050,6050,6050,0
20240806,153700,710804810,6050,6050,6050,6050,0
20240806,153600,710804810,6050,6050,6050,6050,0
20240806,153500,710804810,6050,6050,6050,6050,0
20240806,153400,710804810,6050,6050,6050,6050,0
20240806,153300,710804810,6050,6050,6050,6050,0
20240806,153200,710804810,6050,6050,6050,6050,0
20240806,153100,710804810,6050,6050,6050,6050,0
20240806,153000,710804810,6050,6050,6050,6050,790
20240806,152900,706025310,6040,6040,6040,6040,0
20240806,152800,706025310,6040,6040,6040,6040,0
20240806,152700,706025310,6040,6040,6040,6040,0
20240806,152600,706025310,6040,6040,6040,6040,0
20240806,152500,706025310,6040,6040,6040,6040,0
20240806,152400,706025310,6040,6040,6040,6040,0
20240806,152300,706025310,6040,6040,6040,6040,0
20240806,152200,706025310,6040,6040,6040,6040,0
20240806,152100,706025310,6040,6040,6040,6040,0
20240806,152000,706025310,6040,6040,6040,6040,0
20240806,151900,706025310,6040,6040,6090,6040,1095
20240806,151800,699368700,6050,6050,6060,6050,930
20240806,151700,693738900,6060,6060,6060,6060,330
20240806,151600,691739100,6060,6060,6060,6060,0
20240806,151500,691739100,6060,6060,6060,6060,16
20240806,151400,691642140,6060,6060,6060,6060,4
20240806,151300,691617900,6080,6050,6080,6050,594
20240806,151200,688017900,6060,6060,6060,6060,0
20240806,151100,688017900,6060,6060,6060,6060,1
20240806,151000,688011840,6060,6060,6060,6060,0
20240806,150900,688011840,6060,6060,6060,6060,1
20240806,150800,688005780,6070,6070,6070,6070,17
20240806,150700,687902590,6070,6030,6070,6030,650
20240806,150600,683971090,6030,6040,6040,6030,300
20240806,150500,682161090,6090,6080,6090,6080,1001
20240806,150400,676065010,6080,6060,6090,6060,1077
20240806,150300,669512280,6050,6030,6050,6030,208
20240806,150200,668255280,6030,6030,6030,6030,0
20240806,150100,668255280,6030,6030,6030,6030,0
20240806,150000,668255280,6030,6030,6030,6030,0
20240806,145900,668255280,6030,6030,6030,6030,956
20240806,145800,662490600,6030,6050,6060,6030,853
20240806,145700,657331560,6050,6050,6050,6050,0
20240806,145600,657331560,6050,6050,6050,6050,193
20240806,145500,656163910,6040,6040,6040,6040,0
20240806,145400,656163910,6040,6040,6040,6040,104
20240806,145300,655535750,6040,6040,6040,6040,0
20240806,145200,655535750,6040,6040,6040,6040,10
20240806,145100,655475350,6040,6040,6040,6040,0
20240806,145000,655475350,6040,6030,6040,6020,1210
20240806,144900,648180590,6020,6020,6020,6020,11
20240806,144800,648114370,6010,6010,6010,6010,0
20240806,144700,648114370,6010,6010,6010,6010,1
20240806,144600,648108360,6020,6020,6020,6020,0
20240806,144500,648108360,6020,6020,6020,6020,96
20240806,144400,647530440,6020,6020,6020,6020,0
20240806,144300,647530440,6020,6020,6020,6020,5
20240806,144200,647500340,6010,6010,6010,6010,0
20240806,144100,647500340,6010,6000,6010,6000,7
20240806,144000,647458280,6000,6000,6000,6000,1
20240806,143900,647452280,6000,6000,6000,6000,0
20240806,143800,647452280,6000,6010,6010,6000,182
20240806,143700,646360100,6030,6030,6030,6030,0
20240806,143600,646360100,6030,6030,6030,6030,826
20240806,143500,641379320,6000,6000,6000,6000,20
20240806,143400,641259320,5990,5990,5990,5990,0
20240806,143300,641259320,5990,5990,5990,5990,500
20240806,143200,638264320,6030,6010,6030,6010,201
20240806,143100,637056290,6010,6010,6010,6010,0
20240806,143000,637056290,6010,5990,6010,5990,1436
20240806,142900,628439310,5990,5990,5990,5990,0
20240806,142800,628439310,5990,5990,5990,5990,0
20240806,142700,628439310,5990,5990,5990,5990,0
20240806,142600,628439310,5990,5990,5990,5990,0
20240806,142500,628439310,5990,5990,5990,5990,0
20240806,142400,628439310,5990,5990,5990,5990,1
20240806,142300,628433320,5980,5980,5980,5980,0
20240806,142200,628433320,5980,5980,5980,5980,102
20240806,142100,627823360,5970,5970,5970,5970,90
20240806,142000,627286060,5970,5970,5970,5970,0
20240806,141900,627286060,5970,5970,5970,5970,0
20240806,141800,627286060,5970,5960,5970,5950,1194
20240806,141700,620179400,5960,5960,5960,5960,344
20240806,141600,618129160,5900,5940,5940,5900,3500
20240806,141500,597443200,5950,5940,5950,5940,152
20240806,141400,596539000,5950,5950,5950,5950,2
20240806,141300,596527100,5950,5950,5950,5950,0
20240806,141200,596527100,5950,5950,5950,5950,9
20240806,141100,596473550,5960,5960,5960,5960,2
20240806,141000,596461630,5960,5960,5960,5960,1
20240806,140900,596455670,5950,5950,5950,5950,0
20240806,140800,596455670,5950,5950,5950,5950,14
20240806,140700,596372370,5960,5960,5960,5960,0
20240806,140600,596372370,5960,5940,5960,5930,1390
20240806,140500,588121010,5990,5960,5990,5940,101
20240806,140400,587519710,5930,5970,5970,5930,1000
20240806,140300,581563790,5990,5990,5990,5990,0
20240806,140200,581563790,5990,5990,5990,5990,3
20240806,140100,581545820,6040,6040,6040,6040,0
20240806,140000,581545820,6040,6040,6040,6040,100
20240806,135900,580941820,6000,6000,6000,6000,2
20240806,135800,580929820,6000,6000,6000,6000,0
20240806,135700,580929820,6000,6010,6010,6000,335
20240806,135600,578917970,6050,6050,6050,6050,0
20240806,135500,578917970,6050,6050,6050,6050,5
20240806,135400,578887720,6040,6040,6040,6040,0
20240806,135300,578887720,6040,6040,6040,6040,0
20240806,135200,578887720,6040,6040,6040,6040,400
20240806,135100,576471720,6040,6040,6040,6040,0
20240806,135000,576471720,6040,6040,6040,6040,1
20240806,134900,576465680,6030,6030,6030,6030,138
20240806,134800,575633540,6000,6000,6000,6000,12
20240806,134700,575561540,6000,6000,6000,6000,0
20240806,134600,575561540,6000,6000,6000,6000,0
20240806,134500,575561540,6000,6000,6000,6000,0
20240806,134400,575561540,6000,5990,6000,5990,1853
20240806,134300,564444940,5990,5970,5990,5970,338
20240806,134200,562422460,5960,5960,5960,5960,43
20240806,134100,562166180,5930,5930,5930,5930,0
20240806,134000,562166180,5930,5930,5930,5930,0
20240806,133900,562166180,5930,5940,5940,5930,164
20240806,133800,561193390,5940,5970,5970,5940,272
20240806,133700,559577680,5930,5970,5970,5930,1406
20240806,133600,551201980,5970,5970,5970,5970,3
20240806,133500,551184070,5970,5970,5970,5970,0
20240806,133400,551184070,5970,5970,5970,5970,0
20240806,133300,551184070,5970,5990,5990,5970,48
20240806,133200,550896570,6040,6040,6040,6040,0
20240806,133100,550896570,6040,6040,6040,6040,0
20240806,133000,550896570,6040,6040,6040,6040,1
20240806,132900,550890530,6000,6000,6000,6000,508
20240806,132800,547842530,6040,6010,6040,6010,6
20240806,132700,547806440,6010,6010,6010,6010,300
20240806,132600,546003440,6010,6010,6010,6010,30
20240806,132500,545823140,6040,6040,6040,6040,80
20240806,132400,545339940,6040,6040,6040,6040,300
20240806,132300,543527940,6040,6040,6040,6040,5
20240806,132200,543497740,6040,6040,6040,6040,0
20240806,132100,543497740,6040,6040,6040,6040,1
20240806,132000,543491700,6010,6010,6010,6010,50
20240806,131900,543191200,6040,6040,6040,6040,1200
20240806,131800,535943200,6030,6030,6030,6030,0
20240806,131700,535943200,6030,6030,6030,6030,0
20240806,131600,535943200,6030,6030,6030,6030,17
20240806,131500,535840690,6020,6020,6020,6020,13
20240806,131400,535762430,6020,6020,6020,6020,0
20240806,131300,535762430,6020,6020,6020,6020,0
20240806,131200,535762430,6020,6020,6020,6020,0
20240806,131100,535762430,6020,6020,6020,6020,0
20240806,131000,535762430,6020,6020,6020,6020,64
20240806,130900,535377150,6030,6030,6030,6030,0
20240806,130800,535377150,6030,6030,6030,6030,0
20240806,130700,535377150,6030,6030,6030,6030,1
20240806,130600,535371120,6040,6040,6040,6040,0
20240806,130500,535371120,6040,6040,6040,6040,0
20240806,130400,535371120,6040,6040,6040,6040,0
20240806,130300,535371120,6040,6040,6040,6040,0
20240806,130200,535371120,6040,6030,6040,6020,51
20240806,130100,535063940,6030,6010,6030,6010,333
20240806,130000,533061080,6010,6010,6010,6010,0
20240806,125900,533061080,6010,6000,6010,6000,622
20240806,125800,529329070,5950,5970,5970,5950,1037
20240806,125700,523156630,5980,5980,5980,5980,0
20240806,125600,523156630,5980,5980,5980,5980,0
20240806,125500,523156630,5980,5980,5980,5980,9
20240806,125400,523102810,6000,6000,6000,6000,10
20240806,125300,523042810,6000,6000,6000,6000,0
20240806,125200,523042810,6000,6000,6000,6000,0
20240806,125100,523042810,6000,6000,6000,6000,1
20240806,125000,523036810,5980,5980,5980,5980,0
20240806,124900,523036810,5980,5990,5990,5980,4
20240806,124800,523012870,6000,6000,6000,6000,700
20240806,124700,518812870,6000,6000,6000,6000,0
20240806,124600,518812870,6000,6000,6000,6000,0
20240806,124500,518812870,6000,6000,6000,6000,0
20240806,124400,518812870,6000,6000,6000,6000,1
20240806,124300,518806870,6000,6000,6000,6000,1
20240806,124200,518800870,6000,6000,6000,6000,1
20240806,124100,518794870,6000,6000,6000,6000,0
20240806,124000,518794870,6000,6000,6000,6000,3
20240806,123900,518776870,6000,6000,6000,6000,10
20240806,123800,518716870,6010,6010,6010,6010,0
20240806,123700,518716870,6010,5980,6010,5970,801
20240806,123600,513934020,5980,6010,6010,5980,51
20240806,123500,513628960,6030,6030,6030,6030,0
20240806,123400,513628960,6030,6030,6030,6030,0
20240806,123300,513628960,6030,6030,6030,6030,1
20240806,123200,513622930,6020,6010,6020,6010,170
20240806,123100,512599770,6020,6020,6020,6020,0
20240806,123000,512599770,6020,6020,6020,6020,0
20240806,122900,512599770,6020,6020,6020,6020,5
20240806,122800,512569670,6020,6020,6020,6020,0
20240806,122700,512569670,6020,6020,6020,6020,4
20240806,122600,512545590,5990,5990,5990,5990,600
20240806,122500,508951590,6040,6040,6040,6040,0
20240806,122400,508951590,6040,6020,6040,6020,2
20240806,122300,508939530,6030,6020,6050,6020,121
20240806,122200,508210780,6040,5980,6040,5980,3424
20240806,122100,487672710,5980,5980,5980,5980,1
20240806,122000,487666730,5970,5970,5970,5970,441
20240806,121900,485033960,5970,5970,5970,5970,0
20240806,121800,485033960,5970,5970,5970,5970,10
20240806,121700,484974260,5970,5970,5970,5970,2
20240806,121600,484962320,5930,5930,5930,5930,0
20240806,121500,484962320,5930,5930,5930,5930,0
20240806,121400,484962320,5930,5930,5930,5930,124
20240806,121300,484227000,5930,5930,5930,5930,0
20240806,121200,484227000,5930,5930,5930,5930,120
20240806,121100,483515400,5930,5930,5930,5930,0
20240806,121000,483515400,5930,5930,5930,5930,15
20240806,120900,483426450,5970,5970,5970,5970,0
20240806,120800,483426450,5970,5970,5970,5970,0
20240806,120700,483426450,5970,5970,5970,5970,0
20240806,120600,483426450,5970,5970,5970,5970,1
20240806,120500,483420480,5930,5930,5930,5930,129
20240806,120400,482655510,5930,5930,5930,5930,71
20240806,120300,482234480,5930,5930,5930,5930,130
20240806,120200,481463580,5930,5900,5930,5900,77
20240806,120100,481007870,5900,5920,5920,5900,1600
20240806,120000,471563520,5930,5940,5940,5930,267
20240806,115900,469979740,5980,5980,5980,5980,20
20240806,115800,469860140,5980,5980,5980,5980,0
20240806,115700,469860140,5980,5980,5980,5980,0
20240806,115600,469860140,5980,5980,5980,5980,0
20240806,115500,469860140,5980,5980,5980,5980,0
20240806,115400,469860140,5980,5980,5980,5980,0
20240806,115300,469860140,5980,5980,5980,5980,0
20240806,115200,469860140,5980,5980,5980,5980,0
20240806,115100,469860140,5980,5980,5980,5980,0
20240806,115000,469860140,5980,5980,5980,5980,0
20240806,114900,469860140,5980,5980,5980,5980,0
20240806,114800,469860140,5980,5980,5980,5980,0
20240806,114700,469860140,5980,5950,5980,5950,46
20240806,114600,469586410,5910,5940,5940,5910,2000
20240806,114500,457760400,5980,5980,5980,5980,143
20240806,114400,456905260,5970,5970,5970,5970,0
20240806,114300,456905260,5970,5970,5970,5970,0
20240806,114200,456905260,5970,5970,5970,5970,0
20240806,114100,456905260,5970,5970,5970,5970,156
20240806,114000,455973940,5970,5970,5970,5970,194
20240806,113900,454815760,5970,5970,5970,5970,50
20240806,113800,454517260,5970,5950,5970,5950,1370
20240806,113700,446352410,5950,5940,5950,5940,646
20240806,113600,442514330,5940,5940,5940,5940,0
20240806,113500,442514330,5940,5940,5940,5940,0
20240806,113400,442514330,5940,5940,5940,5940,0
20240806,113300,442514330,5940,5940,5940,5940,6
20240806,113200,442478690,5900,5900,5900,5900,0
20240806,113100,442478690,5900,5900,5900,5900,60
20240806,113000,442124690,5900,5900,5900,5900,100
20240806,112900,441534690,5940,5900,5940,5900,485
20240806,112800,438669790,5900,5910,5910,5900,80
20240806,112700,438197760,5940,5930,5940,5900,128
20240806,112600,437438640,5930,5920,5930,5920,103
20240806,112500,436828790,5920,5920,5920,5920,0
20240806,112400,436828790,5920,5920,5920,5920,0
20240806,112300,436828790,5920,5910,5920,5910,204
20240806,112200,435623140,5910,5910,5910,5910,1
20240806,112100,435617230,5880,5880,5880,5880,0
20240806,112000,435617230,5880,5880,5880,5880,0
20240806,111900,435617230,5880,5880,5880,5880,0
20240806,111800,435617230,5880,5880,5880,5880,0
20240806,111700,435617230,5880,5880,5880,5880,10
20240806,111600,435558430,5870,5870,5870,5870,12
20240806,111500,435487990,5880,5880,5880,5880,0
20240806,111400,435487990,5880,5880,5880,5880,30
20240806,111300,435311590,5880,5880,5880,5880,11
20240806,111200,435246910,5880,5890,5890,5880,3
20240806,111100,435229250,5920,5920,5920,5920,0
20240806,111000,435229250,5920,5920,5920,5920,43
20240806,110900,434974690,5920,5920,5920,5920,2
20240806,110800,434962850,5940,5940,5940,5940,1
20240806,110700,434956910,5810,5930,5970,5810,2233
20240806,110600,421900300,5940,5940,5940,5940,5
20240806,110500,421870600,5930,5930,5930,5930,10
20240806,110400,421811300,5930,5920,5930,5920,29
20240806,110300,421639520,5930,5930,5930,5930,11
20240806,110200,421574290,5910,5910,5910,5910,0
20240806,110100,421574290,5910,5950,5950,5910,242
20240806,110000,420141630,5920,5930,5930,5920,142
20240806,105900,419300970,5980,5980,5980,5980,0
20240806,105800,419300970,5980,5980,5980,5980,0
20240806,105700,419300970,5980,5980,5980,5980,1
20240806,105600,419294990,5900,5930,5930,5900,1300
20240806,105500,411610550,5930,5930,5930,5930,1
20240806,105400,411604620,5990,5990,5990,5990,4
20240806,105300,411580660,5990,5990,5990,5990,11
20240806,105200,411514770,6000,6000,6000,6000,2
20240806,105100,411502770,5910,6000,6000,5910,52
20240806,105000,411195360,6000,5900,6000,5860,932
20240806,104900,405691220,5900,5880,5900,5870,742
20240806,104800,401315550,5830,5840,5840,5770,2650
20240806,104700,385970590,5840,5900,5900,5840,103
20240806,104600,385368890,5900,5900,5900,5900,2
20240806,104500,385357090,5900,5900,5900,5900,0
20240806,104400,385357090,5900,5870,5900,5870,452
20240806,104300,382703160,5850,5860,5860,5820,1654
20240806,104200,373030140,5860,5880,5880,5850,43
20240806,104100,372778160,5880,5870,5880,5870,24
20240806,104000,372637120,5880,5880,5880,5880,319
20240806,103900,370761400,5880,5880,5880,5880,0
20240806,103800,370761400,5880,5880,5880,5880,4
20240806,103700,370737880,5880,5930,5930,5880,2017
20240806,103600,358854890,5930,5940,5940,5930,26
20240806,103500,358700500,5940,5950,5950,5940,11
20240806,103400,358635140,5950,5950,5950,5950,56
20240806,103300,358301940,5940,5960,5960,5940,855
20240806,103200,353215100,5960,5970,5970,5950,516
20240806,103100,350139280,5970,5970,5970,5970,290
20240806,103000,348407980,5970,5990,5990,5970,622
20240806,102900,344688410,6000,5990,6000,5990,266
20240806,102800,343094390,5990,5990,5990,5990,1
20240806,102700,343088400,5980,5980,5980,5980,410
20240806,102600,340636600,5980,5980,5980,5980,0
20240806,102500,340636600,5980,5980,5980,5980,0
20240806,102400,340636600,5980,6000,6000,5980,261
20240806,102300,339070640,5980,5980,5980,5980,0
20240806,102200,339070640,5980,6020,6020,5980,202
20240806,102100,337862640,6000,6000,6000,6000,20
20240806,102000,337742640,6000,5980,6000,5970,758
20240806,101900,333212350,5980,5980,5980,5980,128
20240806,101800,332446910,5980,5980,5980,5980,134
20240806,101700,331645590,5970,5970,5970,5970,0
20240806,101600,331645590,5970,5970,5970,5970,100
20240806,101500,331048590,5980,5980,5980,5980,150
20240806,101400,330151590,5980,5980,5980,5980,140
20240806,101300,329314390,5970,6010,6010,5970,603
20240806,101200,325708130,6010,6010,6010,5970,1280
20240806,101100,318049600,6030,6040,6040,6030,1064
20240806,101000,311633320,6050,6050,6050,6050,126
20240806,100900,310871020,6070,6070,6070,6070,150
20240806,100800,309960520,6090,6100,6100,6090,119
20240806,100700,309235480,6100,6100,6100,6100,17
20240806,100600,309131780,6090,6160,6160,6090,240
20240806,100500,307663420,6160,6170,6190,6160,811
20240806,100400,302665540,6200,6200,6200,6200,2
20240806,100300,302653140,6200,6180,6200,6170,8
20240806,100200,302603700,6170,6220,6220,6170,154
20240806,100100,301648510,6220,6200,6220,6170,180
20240806,100000,300533620,6200,6210,6230,6190,214
20240806,095900,299202310,6220,6190,6220,6190,195
20240806,095800,297993330,6190,6140,6190,6140,3242
20240806,095700,277978140,6130,6080,6130,6080,1880
20240806,095600,266490070,6090,6080,6090,6080,260
20240806,095500,264908770,6070,6070,6070,6040,255
20240806,095400,263361200,6040,6070,6070,6040,128
20240806,095300,262588020,6070,6040,6070,6040,12
20240806,095200,262515480,6040,6040,6040,6040,0
20240806,095100,262515480,6040,6000,6050,6000,3052
20240806,095000,244175420,6000,6000,6000,6000,176
20240806,094900,243119420,6000,6000,6000,6000,10
20240806,094800,243059420,6000,6000,6000,6000,2
20240806,094700,243047420,6000,6000,6000,5990,168
20240806,094600,242040020,6000,5940,6000,5940,2566
20240806,094500,226683180,5940,5940,5940,5940,0
20240806,094400,226683180,5940,5940,5940,5940,385
20240806,094300,224396280,5940,5940,5950,5940,1210
20240806,094200,217208210,5970,5970,5970,5970,20
20240806,094100,217088810,5980,5970,5980,5970,57
20240806,094000,216748260,5970,5970,5970,5970,73
20240806,093900,216312450,5970,5970,5970,5970,31
20240806,093800,216127380,5970,5930,5970,5920,1028
20240806,093700,210036550,5930,5980,5980,5930,1063
20240806,093600,203724630,5960,5990,5990,5960,260
20240806,093500,202169830,6000,6000,6000,6000,54
20240806,093400,201845830,6000,5960,6000,5960,1337
20240806,093300,193830940,5950,5980,5980,5950,5
20240806,093200,193801160,5980,5980,5980,5980,7
20240806,093100,193759300,5980,5960,5980,5960,775
20240806,093000,189135870,5920,5920,5920,5920,304
20240806,092900,187336190,5910,5940,5940,5910,1100
20240806,092800,180829690,5970,5940,5970,5940,143
20240806,092700,179976070,5970,5940,5970,5940,15
20240806,092600,179886820,5950,5950,5950,5950,65
20240806,092500,179500070,5970,5960,5970,5960,115
20240806,092400,178814020,5980,6000,6000,5980,22
20240806,092300,178682440,5980,5980,5980,5980,205
20240806,092200,177456540,5980,5930,5980,5930,3080
20240806,092100,159098260,5910,5910,5910,5910,50
20240806,092000,158802760,5900,5900,5900,5900,3
20240806,091900,158785060,5930,5920,5930,5920,585
20240806,091800,155317860,5920,5890,5920,5890,44
20240806,091700,155058670,5890,5890,5920,5890,839
20240806,091600,150104790,5920,5880,5920,5880,520
20240806,091500,147034170,5850,5870,5900,5850,2886
20240806,091400,130071530,5830,5830,5830,5830,330
20240806,091300,128147630,5900,5900,5910,5900,388
20240806,091200,125857450,5890,5880,5890,5880,326
20240806,091100,123938310,5870,5790,5870,5780,2575
20240806,091000,108978440,5780,5800,5800,5780,1162
20240806,090900,102249440,5780,5790,5790,5780,989
20240806,090800,96525530,5790,5790,5790,5790,300
20240806,090700,94788530,5830,5860,5860,5800,2590
20240806,090600,79706420,5870,5940,5940,5870,393
20240806,090500,77396940,5940,5880,5940,5880,447
20240806,090400,74747000,5880,5830,5910,5830,1822
20240806,090300,64039980,5830,5860,5920,5830,1681
20240806,090200,54178840,5860,5860,5860,5860,2307
20240806,090100,40659820,5950,5790,5960,5780,381
20240806,090000,38419330,5780,5730,5780,5730,6565