KissMeData/028080/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,190200,273705310,6110,6110,6110,6110,2981
20230809,190100,273705310,6110,6110,6110,6110,0
20230809,190000,273705310,6110,6110,6110,6110,0
20230809,185900,273705310,6110,6110,6110,6110,0
20230809,185800,273705310,6110,6110,6110,6110,0
20230809,185700,273705310,6110,6110,6110,6110,0
20230809,185600,273705310,6110,6110,6110,6110,0
20230809,185500,273705310,6110,6110,6110,6110,0
20230809,185400,273705310,6110,6110,6110,6110,0
20230809,185300,273705310,6110,6110,6110,6110,0
20230809,185200,273705310,6110,6110,6110,6110,0
20230809,185100,273705310,6110,6110,6110,6110,0
20230809,185000,273705310,6110,6110,6110,6110,0
20230809,184900,273705310,6110,6110,6110,6110,0
20230809,184800,273705310,6110,6110,6110,6110,0
20230809,184700,273705310,6110,6110,6110,6110,0
20230809,184600,273705310,6110,6110,6110,6110,0
20230809,184500,273705310,6110,6110,6110,6110,0
20230809,184400,273705310,6110,6110,6110,6110,0
20230809,184300,273705310,6110,6110,6110,6110,0
20230809,184200,273705310,6110,6110,6110,6110,0
20230809,184100,273705310,6110,6110,6110,6110,0
20230809,184000,273705310,6110,6110,6110,6110,0
20230809,183900,273705310,6110,6110,6110,6110,0
20230809,183800,273705310,6110,6110,6110,6110,0
20230809,183700,273705310,6110,6110,6110,6110,0
20230809,183600,273705310,6110,6110,6110,6110,0
20230809,183500,273705310,6110,6110,6110,6110,0
20230809,183400,273705310,6110,6110,6110,6110,0
20230809,183300,273705310,6110,6110,6110,6110,0
20230809,183200,273705310,6110,6110,6110,6110,2981
20230809,183100,273705310,6110,6110,6110,6110,0
20230809,183000,273705310,6110,6110,6110,6110,0
20230809,182900,273705310,6110,6110,6110,6110,0
20230809,182800,273705310,6110,6110,6110,6110,0
20230809,182700,273705310,6110,6110,6110,6110,0
20230809,182600,273705310,6110,6110,6110,6110,0
20230809,182500,273705310,6110,6110,6110,6110,0
20230809,182400,273705310,6110,6110,6110,6110,0
20230809,182300,273705310,6110,6110,6110,6110,0
20230809,182200,273705310,6110,6110,6110,6110,0
20230809,182100,273705310,6110,6110,6110,6110,0
20230809,182000,273705310,6110,6110,6110,6110,0
20230809,181900,273705310,6110,6110,6110,6110,0
20230809,181800,273705310,6110,6110,6110,6110,0
20230809,181700,273705310,6110,6110,6110,6110,0
20230809,181600,273705310,6110,6110,6110,6110,0
20230809,181500,273705310,6110,6110,6110,6110,0
20230809,181400,273705310,6110,6110,6110,6110,0
20230809,181300,273705310,6110,6110,6110,6110,0
20230809,181200,273705310,6110,6110,6110,6110,0
20230809,181100,273705310,6110,6110,6110,6110,0
20230809,181000,273705310,6110,6110,6110,6110,0
20230809,180900,273705310,6110,6110,6110,6110,0
20230809,180800,273705310,6110,6110,6110,6110,0
20230809,180700,273705310,6110,6110,6110,6110,0
20230809,180600,273705310,6110,6110,6110,6110,0
20230809,180500,273705310,6110,6110,6110,6110,0
20230809,180400,273705310,6110,6110,6110,6110,0
20230809,180300,273705310,6110,6110,6110,6110,0
20230809,180200,273705310,6110,6110,6110,6110,2981
20230809,180100,273705310,6110,6110,6110,6110,0
20230809,180000,273705310,6110,6110,6110,6110,0
20230809,175900,273705310,6110,6110,6110,6110,0
20230809,175800,273705310,6110,6110,6110,6110,0
20230809,175700,273705310,6110,6110,6110,6110,0
20230809,175600,273705310,6110,6110,6110,6110,0
20230809,175500,273705310,6110,6110,6110,6110,0
20230809,175400,273705310,6110,6110,6110,6110,0
20230809,175300,273705310,6110,6110,6110,6110,0
20230809,175200,273705310,6110,6110,6110,6110,0
20230809,175100,273705310,6110,6110,6110,6110,0
20230809,175000,273705310,6110,6110,6110,6110,0
20230809,174900,273705310,6110,6110,6110,6110,0
20230809,174800,273705310,6110,6110,6110,6110,0
20230809,174700,273705310,6110,6110,6110,6110,0
20230809,174600,273705310,6110,6110,6110,6110,0
20230809,174500,273705310,6110,6110,6110,6110,0
20230809,174400,273705310,6110,6110,6110,6110,0
20230809,174300,273705310,6110,6110,6110,6110,0
20230809,174200,273705310,6110,6110,6110,6110,0
20230809,174100,273705310,6110,6110,6110,6110,0
20230809,174000,273705310,6110,6110,6110,6110,0
20230809,173900,273705310,6110,6110,6110,6110,0
20230809,173800,273705310,6110,6110,6110,6110,0
20230809,173700,273705310,6110,6110,6110,6110,0
20230809,173600,273705310,6110,6110,6110,6110,0
20230809,173500,273705310,6110,6110,6110,6110,0
20230809,173400,273705310,6110,6110,6110,6110,0
20230809,173300,273705310,6110,6110,6110,6110,0
20230809,173200,273705310,6110,6110,6110,6110,2981
20230809,173100,273705310,6110,6110,6110,6110,0
20230809,173000,273705310,6110,6110,6110,6110,0
20230809,172900,273705310,6110,6110,6110,6110,0
20230809,172800,273705310,6110,6110,6110,6110,0
20230809,172700,273705310,6110,6110,6110,6110,0
20230809,172600,273705310,6110,6110,6110,6110,0
20230809,172500,273705310,6110,6110,6110,6110,0
20230809,172400,273705310,6110,6110,6110,6110,0
20230809,172300,273705310,6110,6110,6110,6110,0
20230809,172200,273705310,6110,6110,6110,6110,0
20230809,172100,273705310,6110,6110,6110,6110,0
20230809,172000,273705310,6110,6110,6110,6110,0
20230809,171900,273705310,6110,6110,6110,6110,0
20230809,171800,273705310,6110,6110,6110,6110,0
20230809,171700,273705310,6110,6110,6110,6110,0
20230809,171600,273705310,6110,6110,6110,6110,0
20230809,171500,273705310,6110,6110,6110,6110,0
20230809,171400,273705310,6110,6110,6110,6110,0
20230809,171300,273705310,6110,6110,6110,6110,0
20230809,171200,273705310,6110,6110,6110,6110,0
20230809,171100,273705310,6110,6110,6110,6110,0
20230809,171000,273705310,6110,6110,6110,6110,0
20230809,170900,273705310,6110,6110,6110,6110,0
20230809,170800,273705310,6110,6110,6110,6110,0
20230809,170700,273705310,6110,6110,6110,6110,0
20230809,170600,273705310,6110,6110,6110,6110,0
20230809,170500,273705310,6110,6110,6110,6110,0
20230809,170400,273705310,6110,6110,6110,6110,0
20230809,170300,273705310,6110,6110,6110,6110,0
20230809,170200,273705310,6110,6110,6110,6110,2981
20230809,170100,273705310,6110,6110,6110,6110,0
20230809,170000,273705310,6110,6110,6110,6110,0
20230809,165900,273705310,6110,6110,6110,6110,0
20230809,165800,273705310,6110,6110,6110,6110,0
20230809,165700,273705310,6110,6110,6110,6110,0
20230809,165600,273705310,6110,6110,6110,6110,0
20230809,165500,273705310,6110,6110,6110,6110,0
20230809,165400,273705310,6110,6110,6110,6110,0
20230809,165300,273705310,6110,6110,6110,6110,0
20230809,165200,273705310,6110,6110,6110,6110,0
20230809,165100,273705310,6110,6110,6110,6110,0
20230809,165000,273705310,6110,6110,6110,6110,0
20230809,164900,273705310,6110,6110,6110,6110,0
20230809,164800,273705310,6110,6110,6110,6110,0
20230809,164700,273705310,6110,6110,6110,6110,0
20230809,164600,273705310,6110,6110,6110,6110,0
20230809,164500,273705310,6110,6110,6110,6110,0
20230809,164400,273705310,6110,6110,6110,6110,0
20230809,164300,273705310,6110,6110,6110,6110,0
20230809,164200,273705310,6110,6110,6110,6110,0
20230809,164100,273705310,6110,6110,6110,6110,0
20230809,164000,273705310,6110,6110,6110,6110,0
20230809,163900,273705310,6110,6110,6110,6110,0
20230809,163800,273705310,6110,6110,6110,6110,0
20230809,163700,273705310,6110,6110,6110,6110,0
20230809,163600,273705310,6110,6110,6110,6110,0
20230809,163500,273705310,6110,6110,6110,6110,0
20230809,163400,273705310,6110,6110,6110,6110,0
20230809,163300,273705310,6110,6110,6110,6110,0
20230809,163200,273705310,6110,6110,6110,6110,2981
20230809,163100,273705310,6110,6110,6110,6110,0
20230809,163000,273705310,6110,6110,6110,6110,0
20230809,162900,273705310,6110,6110,6110,6110,0
20230809,162800,273705310,6110,6110,6110,6110,0
20230809,162700,273705310,6110,6110,6110,6110,0
20230809,162600,273705310,6110,6110,6110,6110,0
20230809,162500,273705310,6110,6110,6110,6110,0
20230809,162400,273705310,6110,6110,6110,6110,0
20230809,162300,273705310,6110,6110,6110,6110,0
20230809,162200,273705310,6110,6110,6110,6110,0
20230809,162100,273705310,6110,6110,6110,6110,0
20230809,162000,273705310,6110,6110,6110,6110,0
20230809,161900,273705310,6110,6110,6110,6110,0
20230809,161800,273705310,6110,6110,6110,6110,0
20230809,161700,273705310,6110,6110,6110,6110,0
20230809,161600,273705310,6110,6110,6110,6110,0
20230809,161500,273705310,6110,6110,6110,6110,0
20230809,161400,273705310,6110,6110,6110,6110,0
20230809,161300,273705310,6110,6110,6110,6110,0
20230809,161200,273705310,6110,6110,6110,6110,0
20230809,161100,273705310,6110,6110,6110,6110,0
20230809,161000,273705310,6110,6110,6110,6110,0
20230809,160900,273705310,6110,6110,6110,6110,0
20230809,160800,273705310,6110,6110,6110,6110,0
20230809,160700,273705310,6110,6110,6110,6110,0
20230809,160600,273705310,6110,6110,6110,6110,0
20230809,160500,273705310,6110,6110,6110,6110,0
20230809,160400,273705310,6110,6110,6110,6110,0
20230809,160300,273705310,6110,6110,6110,6110,0
20230809,160200,273705310,6110,6110,6110,6110,2981
20230809,160100,273705310,6110,6110,6110,6110,0
20230809,160000,273705310,6110,6110,6110,6110,0
20230809,155900,273705310,6110,6110,6110,6110,0
20230809,155800,273705310,6110,6110,6110,6110,0
20230809,155700,273705310,6110,6110,6110,6110,0
20230809,155600,273705310,6110,6110,6110,6110,0
20230809,155500,273705310,6110,6110,6110,6110,0
20230809,155400,273705310,6110,6110,6110,6110,0
20230809,155300,273705310,6110,6110,6110,6110,0
20230809,155200,273705310,6110,6110,6110,6110,0
20230809,155100,273705310,6110,6110,6110,6110,0
20230809,155000,273705310,6110,6110,6110,6110,0
20230809,154900,273705310,6110,6110,6110,6110,0
20230809,154800,273705310,6110,6110,6110,6110,0
20230809,154700,273705310,6110,6110,6110,6110,0
20230809,154600,273705310,6110,6110,6110,6110,0
20230809,154500,273705310,6110,6110,6110,6110,0
20230809,154400,273705310,6110,6110,6110,6110,0
20230809,154300,273705310,6110,6110,6110,6110,0
20230809,154200,273705310,6110,6110,6110,6110,0
20230809,154100,273705310,6110,6110,6110,6110,0
20230809,154000,273705310,6110,6110,6110,6110,0
20230809,153900,273705310,6110,6110,6110,6110,0
20230809,153800,273705310,6110,6110,6110,6110,0
20230809,153700,273705310,6110,6110,6110,6110,0
20230809,153600,273705310,6110,6110,6110,6110,0
20230809,153500,273705310,6110,6110,6110,6110,0
20230809,153400,273705310,6110,6110,6110,6110,0
20230809,153300,273705310,6110,6110,6110,6110,0
20230809,153200,273705310,6110,6110,6110,6110,2981
20230809,153100,273705310,6110,6110,6110,6110,0
20230809,153000,273705310,6110,6110,6110,6110,2981
20230809,152900,255491400,6100,6100,6100,6100,0
20230809,152800,255491400,6100,6100,6100,6100,0
20230809,152700,255491400,6100,6100,6100,6100,0
20230809,152600,255491400,6100,6100,6100,6100,0
20230809,152500,255491400,6100,6100,6100,6100,0
20230809,152400,255491400,6100,6100,6100,6100,0
20230809,152300,255491400,6100,6100,6100,6100,0
20230809,152200,255491400,6100,6100,6100,6100,0
20230809,152100,255491400,6100,6100,6100,6100,0
20230809,152000,255491400,6100,6100,6100,6100,0
20230809,151900,255491400,6100,6110,6110,6100,33
20230809,151800,255290090,6100,6100,6100,6100,8
20230809,151700,255241290,6100,6100,6100,6100,18
20230809,151600,255131490,6110,6110,6110,6090,67
20230809,151500,254723120,6110,6100,6110,6100,747
20230809,151400,250164250,6100,6080,6100,6080,2430
20230809,151300,235384150,6070,6070,6070,6070,44
20230809,151200,235117070,6070,6060,6070,6060,1480
20230809,151100,226147670,6060,6060,6060,6060,0
20230809,151000,226147670,6060,6060,6060,6060,0
20230809,150900,226147670,6060,6060,6060,6060,94
20230809,150800,225578030,6080,6070,6080,6070,300
20230809,150700,223756640,6060,6060,6060,6060,818
20230809,150600,218799560,6060,6060,6060,6060,0
20230809,150500,218799560,6060,6050,6060,6050,51
20230809,150400,218491000,6050,6050,6050,6050,0
20230809,150300,218491000,6050,6050,6050,6050,0
20230809,150200,218491000,6050,6050,6050,6050,0
20230809,150100,218491000,6050,6050,6050,6050,100
20230809,150000,217886000,6050,6050,6050,6050,51
20230809,145900,217577450,6050,6050,6050,6050,51
20230809,145800,217268900,6050,6050,6050,6050,62
20230809,145700,216893800,6060,6060,6060,6060,0
20230809,145600,216893800,6060,6060,6060,6060,0
20230809,145500,216893800,6060,6050,6060,6050,30
20230809,145400,216712290,6030,6030,6030,6030,14
20230809,145300,216627870,6030,6030,6030,6030,0
20230809,145200,216627870,6030,6040,6040,6030,200
20230809,145100,215421670,6050,6050,6050,6050,0
20230809,145000,215421670,6050,6050,6050,6050,0
20230809,144900,215421670,6050,6040,6050,6030,181
20230809,144800,214327850,6050,6050,6050,6050,0
20230809,144700,214327850,6050,6050,6050,6050,0
20230809,144600,214327850,6050,6050,6050,6050,117
20230809,144500,213620000,6050,6050,6050,6050,0
20230809,144400,213620000,6050,6050,6050,6050,0
20230809,144300,213620000,6050,6050,6050,6050,0
20230809,144200,213620000,6050,6050,6050,6050,0
20230809,144100,213620000,6050,6050,6050,6050,0
20230809,144000,213620000,6050,6050,6050,6050,0
20230809,143900,213620000,6050,6050,6050,6050,532
20230809,143800,210401400,6030,6030,6030,6030,0
20230809,143700,210401400,6030,6030,6030,6030,0
20230809,143600,210401400,6030,6030,6030,6030,0
20230809,143500,210401400,6030,6030,6030,6030,2390
20230809,143400,195989700,6030,6030,6030,6030,45
20230809,143300,195718350,6030,6070,6070,6030,454
20230809,143200,192978570,6040,6040,6040,6040,5
20230809,143100,192948370,6040,6040,6040,6040,0
20230809,143000,192948370,6040,6040,6040,6040,0
20230809,142900,192948370,6040,6040,6040,6040,0
20230809,142800,192948370,6040,6040,6040,6040,0
20230809,142700,192948370,6040,6040,6040,6040,0
20230809,142600,192948370,6040,6050,6050,6030,371
20230809,142500,190707790,6050,6050,6050,6050,0
20230809,142400,190707790,6050,6050,6050,6050,0
20230809,142300,190707790,6050,6050,6050,6050,0
20230809,142200,190707790,6050,6050,6050,6050,0
20230809,142100,190707790,6050,6050,6050,6050,0
20230809,142000,190707790,6050,6050,6050,6050,0
20230809,141900,190707790,6050,6050,6050,6050,0
20230809,141800,190707790,6050,6050,6050,6050,0
20230809,141700,190707790,6050,6050,6050,6050,0
20230809,141600,190707790,6050,6050,6050,6050,170
20230809,141500,189679290,6090,6090,6090,6090,0
20230809,141400,189679290,6090,6090,6090,6090,7
20230809,141300,189636660,6090,6090,6090,6090,183
20230809,141200,188522190,6090,6090,6090,6090,61
20230809,141100,188150700,6090,6070,6090,6070,2504
20230809,141000,172924450,6050,6050,6050,6050,0
20230809,140900,172924450,6050,6050,6050,6050,300
20230809,140800,171109450,6050,6050,6050,6050,0
20230809,140700,171109450,6050,6050,6050,6050,0
20230809,140600,171109450,6050,6050,6050,6050,0
20230809,140500,171109450,6050,6050,6050,6050,0
20230809,140400,171109450,6050,6050,6050,6050,0
20230809,140300,171109450,6050,6050,6050,6050,416
20230809,140200,168592650,6070,6070,6070,6070,0
20230809,140100,168592650,6070,6070,6070,6070,0
20230809,140000,168592650,6070,6070,6070,6070,0
20230809,135900,168592650,6070,6070,6070,6070,0
20230809,135800,168592650,6070,6070,6070,6070,0
20230809,135700,168592650,6070,6070,6070,6070,529
20230809,135600,165381620,6070,6070,6070,6070,0
20230809,135500,165381620,6070,6070,6070,6070,0
20230809,135400,165381620,6070,6070,6070,6070,0
20230809,135300,165381620,6070,6070,6070,6070,0
20230809,135200,165381620,6070,6040,6070,6040,501
20230809,135100,162350550,6040,6060,6060,6040,997
20230809,135000,156323080,6060,6060,6060,6060,0
20230809,134900,156323080,6060,6060,6060,6060,0
20230809,134800,156323080,6060,6060,6060,6060,0
20230809,134700,156323080,6060,6060,6060,6060,0
20230809,134600,156323080,6060,6060,6060,6060,0
20230809,134500,156323080,6060,6060,6060,6060,0
20230809,134400,156323080,6060,6060,6060,6060,0
20230809,134300,156323080,6060,6060,6060,6060,149
20230809,134200,155420140,6080,6080,6080,6080,0
20230809,134100,155420140,6080,6080,6080,6080,3
20230809,134000,155401900,6080,6080,6080,6080,0
20230809,133900,155401900,6080,6080,6080,6080,0
20230809,133800,155401900,6080,6080,6080,6080,0
20230809,133700,155401900,6080,6080,6080,6080,718
20230809,133600,151036460,6080,6080,6080,6080,10
20230809,133500,150975660,6090,6090,6090,6090,0
20230809,133400,150975660,6090,6090,6090,6090,0
20230809,133300,150975660,6090,6090,6090,6090,0
20230809,133200,150975660,6090,6090,6090,6090,0
20230809,133100,150975660,6090,6090,6090,6090,10
20230809,133000,150914760,6050,6050,6050,6050,0
20230809,132900,150914760,6050,6050,6050,6050,0
20230809,132800,150914760,6050,6050,6050,6050,7
20230809,132700,150872410,6050,6050,6050,6050,0
20230809,132600,150872410,6050,6090,6090,6050,494
20230809,132500,147863990,6090,6090,6090,6090,0
20230809,132400,147863990,6090,6070,6090,6070,31
20230809,132300,147675800,6070,6070,6070,6070,58
20230809,132200,147323740,6070,6070,6070,6070,0
20230809,132100,147323740,6070,6070,6070,6070,12
20230809,132000,147250900,6060,6060,6060,6060,5
20230809,131900,147220600,6070,6070,6070,6070,2
20230809,131800,147208460,6070,6070,6070,6070,0
20230809,131700,147208460,6070,6070,6070,6070,0
20230809,131600,147208460,6070,6070,6070,6070,50
20230809,131500,146904960,6080,6080,6080,6080,1
20230809,131400,146898880,6080,6080,6080,6080,0
20230809,131300,146898880,6080,6080,6080,6080,0
20230809,131200,146898880,6080,6080,6080,6080,0
20230809,131100,146898880,6080,6080,6080,6080,345
20230809,131000,144801280,6070,6070,6070,6070,49
20230809,130900,144503850,6060,6060,6060,6060,0
20230809,130800,144503850,6060,6060,6060,6060,0
20230809,130700,144503850,6060,6060,6060,6060,0
20230809,130600,144503850,6060,6060,6060,6060,0
20230809,130500,144503850,6060,6060,6060,6060,0
20230809,130400,144503850,6060,6060,6060,6060,100
20230809,130300,143897850,6070,6070,6070,6070,7
20230809,130200,143855360,6060,6060,6060,6060,10
20230809,130100,143794760,6070,6070,6070,6070,20
20230809,130000,143673360,6070,6060,6070,6060,41
20230809,125900,143424690,6040,6040,6040,6040,0
20230809,125800,143424690,6040,6040,6040,6040,0
20230809,125700,143424690,6040,6040,6040,6040,0
20230809,125600,143424690,6040,6040,6040,6040,0
20230809,125500,143424690,6040,6060,6060,6030,660
20230809,125400,139443610,6060,6060,6060,6060,0
20230809,125300,139443610,6060,6060,6060,6060,840
20230809,125200,134353210,6060,6070,6070,6060,6
20230809,125100,134316840,6060,6060,6060,6060,0
20230809,125000,134316840,6060,6060,6060,6060,4
20230809,124900,134292600,6060,6060,6060,6060,4
20230809,124800,134268360,6070,6070,6070,6070,0
20230809,124700,134268360,6070,6070,6070,6070,0
20230809,124600,134268360,6070,6070,6070,6070,4
20230809,124500,134244080,6070,6070,6070,6070,0
20230809,124400,134244080,6070,6080,6080,6070,116
20230809,124300,133539920,6090,6040,6090,6040,1754
20230809,124200,122884190,6040,6050,6050,6040,350
20230809,124100,120769400,6060,6060,6060,6060,0
20230809,124000,120769400,6060,6060,6060,6060,20
20230809,123900,120648200,6060,6050,6060,6050,73
20230809,123800,120206450,6040,6040,6040,6040,20
20230809,123700,120085650,6040,6040,6040,6040,0
20230809,123600,120085650,6040,6040,6040,6040,200
20230809,123500,118877650,6050,6050,6050,6050,87
20230809,123400,118351300,6050,6050,6050,6050,0
20230809,123300,118351300,6050,6050,6050,6050,0
20230809,123200,118351300,6050,6050,6050,6050,0
20230809,123100,118351300,6050,6040,6050,6040,497
20230809,123000,115347420,6050,6050,6050,6050,200
20230809,122900,114137420,6050,6050,6050,6050,0
20230809,122800,114137420,6050,6050,6050,6050,0
20230809,122700,114137420,6050,6050,6050,6050,10
20230809,122600,114076920,6050,6050,6050,6050,165
20230809,122500,113078670,6050,6050,6050,6050,0
20230809,122400,113078670,6050,6050,6050,6050,1
20230809,122300,113072620,6050,6050,6050,6050,100
20230809,122200,112467620,6040,6040,6040,6040,200
20230809,122100,111259620,6070,6070,6070,6070,0
20230809,122000,111259620,6070,6070,6070,6070,0
20230809,121900,111259620,6070,6070,6070,6070,0
20230809,121800,111259620,6070,6070,6070,6070,0
20230809,121700,111259620,6070,6050,6070,6050,179
20230809,121600,110174690,6050,6050,6050,6050,400
20230809,121500,107754690,6050,6030,6050,6030,1099
20230809,121400,101113290,6030,6030,6030,6030,0
20230809,121300,101113290,6030,6030,6030,6030,0
20230809,121200,101113290,6030,6030,6030,6030,50
20230809,121100,100811790,6030,6030,6030,6030,0
20230809,121000,100811790,6030,6030,6030,6030,1
20230809,120900,100805760,6030,6030,6030,6030,1
20230809,120800,100799730,6030,6030,6030,6030,0
20230809,120700,100799730,6030,6030,6030,6030,0
20230809,120600,100799730,6030,6030,6030,6030,332
20230809,120500,98797770,6020,6020,6020,6020,0
20230809,120400,98797770,6020,6020,6020,6020,676
20230809,120300,94728250,6020,6020,6020,6020,0
20230809,120200,94728250,6020,6020,6020,6020,0
20230809,120100,94728250,6020,6020,6020,6020,0
20230809,120000,94728250,6020,6010,6020,6010,30
20230809,115900,94547850,6020,6020,6020,6020,0
20230809,115800,94547850,6020,6020,6020,6020,0
20230809,115700,94547850,6020,6010,6020,6010,20
20230809,115600,94427550,6020,6020,6020,6020,0
20230809,115500,94427550,6020,6020,6020,6020,0
20230809,115400,94427550,6020,6020,6020,6020,0
20230809,115300,94427550,6020,6020,6020,6020,100
20230809,115200,93825550,6020,6020,6020,6020,200
20230809,115100,92621550,6020,6020,6020,6020,0
20230809,115000,92621550,6020,6020,6020,6020,0
20230809,114900,92621550,6020,6020,6020,6020,0
20230809,114800,92621550,6020,6020,6020,6020,0
20230809,114700,92621550,6020,6020,6020,6020,0
20230809,114600,92621550,6020,6020,6020,6020,0
20230809,114500,92621550,6020,6020,6020,6020,0
20230809,114400,92621550,6020,6020,6020,6020,20
20230809,114300,92501150,6020,6020,6020,6020,20
20230809,114200,92380750,6020,6010,6020,6010,808
20230809,114100,87522460,6010,6000,6010,6000,263
20230809,114000,85943830,5980,5980,5980,5980,160
20230809,113900,84987030,5980,5980,5980,5980,20
20230809,113800,84867430,5980,5980,5980,5980,0
20230809,113700,84867430,5980,5980,5980,5980,0
20230809,113600,84867430,5980,5980,5980,5980,0
20230809,113500,84867430,5980,5980,5980,5980,0
20230809,113400,84867430,5980,5980,5980,5980,0
20230809,113300,84867430,5980,5980,5980,5980,0
20230809,113200,84867430,5980,5980,5980,5980,0
20230809,113100,84867430,5980,5980,5980,5980,0
20230809,113000,84867430,5980,5980,5980,5980,11
20230809,112900,84801650,6010,6010,6010,6010,0
20230809,112800,84801650,6010,6010,6010,6010,0
20230809,112700,84801650,6010,6010,6010,6010,0
20230809,112600,84801650,6010,6010,6010,6010,0
20230809,112500,84801650,6010,6010,6010,6010,33
20230809,112400,84603320,6010,6010,6010,6010,100
20230809,112300,84002320,5980,5980,5980,5980,0
20230809,112200,84002320,5980,5980,5980,5980,20
20230809,112100,83882720,5980,5980,5980,5980,0
20230809,112000,83882720,5980,5980,5980,5980,0
20230809,111900,83882720,5980,5980,5980,5980,0
20230809,111800,83882720,5980,5980,5980,5980,0
20230809,111700,83882720,5980,5980,5980,5980,0
20230809,111600,83882720,5980,5980,5980,5980,0
20230809,111500,83882720,5980,5980,5980,5980,0
20230809,111400,83882720,5980,5980,5980,5980,500
20230809,111300,80892720,5980,5980,5980,5980,0
20230809,111200,80892720,5980,5980,5980,5980,50
20230809,111100,80593720,5980,5980,5980,5980,1
20230809,111000,80587740,6020,6020,6020,6020,0
20230809,110900,80587740,6020,6020,6020,6020,1
20230809,110800,80581720,5980,5980,5980,5980,200
20230809,110700,79385720,5980,5980,5980,5980,0
20230809,110600,79385720,5980,5980,5980,5980,1
20230809,110500,79379740,5980,5980,5980,5980,30
20230809,110400,79200340,5980,5980,5980,5980,0
20230809,110300,79200340,5980,5980,5980,5980,20
20230809,110200,79080740,6020,6020,6020,6020,0
20230809,110100,79080740,6020,6010,6020,6010,520
20230809,110000,75952350,6020,6020,6020,6020,0
20230809,105900,75952350,6020,6020,6020,6020,0
20230809,105800,75952350,6020,6020,6020,6020,200
20230809,105700,74748350,6020,6020,6020,6020,0
20230809,105600,74748350,6020,6020,6020,6020,0
20230809,105500,74748350,6020,6020,6020,6020,0
20230809,105400,74748350,6020,6020,6020,6020,0
20230809,105300,74748350,6020,6010,6020,5970,145
20230809,105200,73876600,5970,5970,5970,5970,0
20230809,105100,73876600,5970,5980,5980,5970,10
20230809,105000,73816880,5990,5990,5990,5990,0
20230809,104900,73816880,5990,5990,5990,5990,0
20230809,104800,73816880,5990,5990,5990,5990,0
20230809,104700,73816880,5990,5990,6000,5990,3
20230809,104600,73798900,5970,5970,5970,5970,6
20230809,104500,73763080,5990,5990,5990,5990,0
20230809,104400,73763080,5990,5990,5990,5990,0
20230809,104300,73763080,5990,5990,5990,5990,0
20230809,104200,73763080,5990,5990,5990,5990,300
20230809,104100,71966080,6000,6000,6000,6000,0
20230809,104000,71966080,6000,6000,6000,6000,50
20230809,103900,71666080,6020,6020,6020,6020,0
20230809,103800,71666080,6020,6020,6020,6020,93
20230809,103700,71106220,6020,6020,6020,6020,0
20230809,103600,71106220,6020,6020,6020,6020,0
20230809,103500,71106220,6020,6020,6020,6020,0
20230809,103400,71106220,6020,6020,6020,6020,25
20230809,103300,70955720,6020,6020,6020,6020,0
20230809,103200,70955720,6020,6020,6020,6020,1
20230809,103100,70949700,6030,6030,6030,6030,20
20230809,103000,70829100,6040,6040,6040,6040,0
20230809,102900,70829100,6040,6020,6040,6020,41
20230809,102800,70581680,6020,6040,6040,6000,61
20230809,102700,70215440,6040,6040,6040,6040,45
20230809,102600,69943640,6000,6000,6000,6000,0
20230809,102500,69943640,6000,6000,6000,6000,348
20230809,102400,67855640,6000,6000,6000,6000,81
20230809,102300,67369640,6000,6000,6000,6000,76
20230809,102200,66913640,5990,5990,5990,5990,0
20230809,102100,66913640,5990,5990,5990,5990,5
20230809,102000,66883690,5990,5990,5990,5990,0
20230809,101900,66883690,5990,5990,5990,5990,42
20230809,101800,66632110,5990,5990,5990,5990,114
20230809,101700,65949250,5990,5980,5990,5980,491
20230809,101600,63010860,5980,5980,5980,5980,0
20230809,101500,63010860,5980,5980,5980,5980,4
20230809,101400,62986940,5950,5970,5970,5950,114
20230809,101300,62308300,5970,5980,5980,5970,266
20230809,101200,60720080,5980,5980,5980,5980,10
20230809,101100,60660280,5980,5980,5980,5980,0
20230809,101000,60660280,5980,5980,5980,5970,318
20230809,100900,58758800,5970,5970,5970,5970,0
20230809,100800,58758800,5970,5970,5970,5970,0
20230809,100700,58758800,5970,5970,5970,5970,0
20230809,100600,58758800,5970,5970,5970,5970,1
20230809,100500,58752830,5980,5980,5980,5980,0
20230809,100400,58752830,5980,5980,5980,5980,0
20230809,100300,58752830,5980,5980,5980,5980,0
20230809,100200,58752830,5980,5980,5980,5980,10
20230809,100100,58693030,5980,5980,5980,5980,0
20230809,100000,58693030,5980,5980,5980,5980,1
20230809,095900,58687050,5950,5960,5960,5950,125
20230809,095800,57943000,5990,5990,5990,5990,0
20230809,095700,57943000,5990,5990,5990,5990,2
20230809,095600,57931020,5950,5970,5990,5950,1023
20230809,095500,51820410,5970,5970,5970,5970,150
20230809,095400,50924910,5950,5960,5960,5950,158
20230809,095300,49983730,5960,5960,5960,5960,15
20230809,095200,49894330,5950,5950,5950,5950,0
20230809,095100,49894330,5950,5950,5950,5950,14
20230809,095000,49811030,5930,5930,5930,5930,0
20230809,094900,49811030,5930,5930,5930,5930,0
20230809,094800,49811030,5930,5930,5930,5930,110
20230809,094700,49158730,5950,5950,5950,5950,5
20230809,094600,49128980,5960,5960,5960,5960,0
20230809,094500,49128980,5960,5960,5960,5960,11
20230809,094400,49063420,5960,5960,5960,5960,2
20230809,094300,49051500,5920,5920,5920,5920,50
20230809,094200,48755500,5970,5970,5970,5970,1
20230809,094100,48749530,5970,5970,5970,5970,0
20230809,094000,48749530,5970,5970,5970,5970,10
20230809,093900,48689830,5980,5980,5980,5980,0
20230809,093800,48689830,5980,5920,5980,5920,27
20230809,093700,48529930,5950,5970,5970,5950,203
20230809,093600,47322060,5970,5970,5970,5970,0
20230809,093500,47322060,5970,5930,5970,5930,98
20230809,093400,46740880,5930,5990,5990,5930,150
20230809,093300,45847540,5990,5960,5990,5960,2
20230809,093200,45835590,5990,5990,5990,5990,11
20230809,093100,45769700,5990,5980,5990,5980,101
20230809,093000,45164780,5990,5990,5990,5990,1
20230809,092900,45158790,6000,6000,6000,6000,0
20230809,092800,45158790,6000,6000,6000,6000,0
20230809,092700,45158790,6000,6000,6000,5940,532
20230809,092600,41970480,6000,6000,6000,6000,147
20230809,092500,41088480,6000,6000,6000,6000,0
20230809,092400,41088480,6000,5970,6000,5970,5
20230809,092300,41058570,5970,5980,5980,5970,76
20230809,092200,40604350,5980,5960,5980,5960,633
20230809,092100,36821950,5950,5950,5950,5950,1
20230809,092000,36816000,5910,5950,5950,5910,81
20230809,091900,36334090,5940,5940,5940,5940,0
20230809,091800,36334090,5940,5940,5940,5940,0
20230809,091700,36334090,5940,5940,5940,5940,171
20230809,091600,35318350,5920,5920,5920,5920,1
20230809,091500,35312430,5930,5930,5930,5930,53
20230809,091400,34998140,5940,5940,5940,5940,0
20230809,091300,34998140,5940,5890,5940,5890,803
20230809,091200,30268340,5890,5890,5890,5890,0
20230809,091100,30268340,5890,5920,5920,5890,718
20230809,091000,26036960,5920,5920,5920,5920,0
20230809,090900,26036960,5920,5900,5920,5900,4
20230809,090800,26013340,5930,5930,5930,5930,5
20230809,090700,25983690,5930,5930,5930,5930,1688
20230809,090600,15973850,5940,5930,5990,5880,948
20230809,090500,10398000,5870,5870,5870,5870,156
20230809,090400,9482280,5860,5850,5910,5850,489
20230809,090300,6614990,5860,5890,5890,5860,94
20230809,090200,6062090,5880,5890,5890,5880,12
20230809,090100,5991420,5900,5940,5940,5900,295
20230809,090000,4241130,5940,6050,6050,5940,708