KissMeData/225530/min/candle-20230811.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,202000,278849510,6000,6000,6000,6000,2034
20230811,201900,278849510,6000,6000,6000,6000,0
20230811,201800,278849510,6000,6000,6000,6000,0
20230811,201700,278849510,6000,6000,6000,6000,0
20230811,201600,278849510,6000,6000,6000,6000,0
20230811,201500,278849510,6000,6000,6000,6000,0
20230811,201400,278849510,6000,6000,6000,6000,0
20230811,201300,278849510,6000,6000,6000,6000,0
20230811,201200,278849510,6000,6000,6000,6000,0
20230811,201100,278849510,6000,6000,6000,6000,0
20230811,201000,278849510,6000,6000,6000,6000,0
20230811,200900,278849510,6000,6000,6000,6000,0
20230811,200800,278849510,6000,6000,6000,6000,0
20230811,200700,278849510,6000,6000,6000,6000,0
20230811,200600,278849510,6000,6000,6000,6000,0
20230811,200500,278849510,6000,6000,6000,6000,0
20230811,200400,278849510,6000,6000,6000,6000,0
20230811,200300,278849510,6000,6000,6000,6000,0
20230811,200200,278849510,6000,6000,6000,6000,0
20230811,200100,278849510,6000,6000,6000,6000,0
20230811,200000,278849510,6000,6000,6000,6000,0
20230811,195900,278849510,6000,6000,6000,6000,0
20230811,195800,278849510,6000,6000,6000,6000,0
20230811,195700,278849510,6000,6000,6000,6000,0
20230811,195600,278849510,6000,6000,6000,6000,0
20230811,195500,278849510,6000,6000,6000,6000,0
20230811,195400,278849510,6000,6000,6000,6000,0
20230811,195300,278849510,6000,6000,6000,6000,0
20230811,195200,278849510,6000,6000,6000,6000,0
20230811,195100,278849510,6000,6000,6000,6000,0
20230811,195000,278849510,6000,6000,6000,6000,2034
20230811,194900,278849510,6000,6000,6000,6000,0
20230811,194800,278849510,6000,6000,6000,6000,0
20230811,194700,278849510,6000,6000,6000,6000,0
20230811,194600,278849510,6000,6000,6000,6000,0
20230811,194500,278849510,6000,6000,6000,6000,0
20230811,194400,278849510,6000,6000,6000,6000,0
20230811,194300,278849510,6000,6000,6000,6000,0
20230811,194200,278849510,6000,6000,6000,6000,0
20230811,194100,278849510,6000,6000,6000,6000,0
20230811,194000,278849510,6000,6000,6000,6000,0
20230811,193900,278849510,6000,6000,6000,6000,0
20230811,193800,278849510,6000,6000,6000,6000,0
20230811,193700,278849510,6000,6000,6000,6000,0
20230811,193600,278849510,6000,6000,6000,6000,0
20230811,193500,278849510,6000,6000,6000,6000,0
20230811,193400,278849510,6000,6000,6000,6000,0
20230811,193300,278849510,6000,6000,6000,6000,0
20230811,193200,278849510,6000,6000,6000,6000,0
20230811,193100,278849510,6000,6000,6000,6000,0
20230811,193000,278849510,6000,6000,6000,6000,0
20230811,192900,278849510,6000,6000,6000,6000,0
20230811,192800,278849510,6000,6000,6000,6000,0
20230811,192700,278849510,6000,6000,6000,6000,0
20230811,192600,278849510,6000,6000,6000,6000,0
20230811,192500,278849510,6000,6000,6000,6000,0
20230811,192400,278849510,6000,6000,6000,6000,0
20230811,192300,278849510,6000,6000,6000,6000,0
20230811,192200,278849510,6000,6000,6000,6000,0
20230811,192100,278849510,6000,6000,6000,6000,0
20230811,192000,278849510,6000,6000,6000,6000,2034
20230811,191900,278849510,6000,6000,6000,6000,0
20230811,191800,278849510,6000,6000,6000,6000,0
20230811,191700,278849510,6000,6000,6000,6000,0
20230811,191600,278849510,6000,6000,6000,6000,0
20230811,191500,278849510,6000,6000,6000,6000,0
20230811,191400,278849510,6000,6000,6000,6000,0
20230811,191300,278849510,6000,6000,6000,6000,0
20230811,191200,278849510,6000,6000,6000,6000,0
20230811,191100,278849510,6000,6000,6000,6000,0
20230811,191000,278849510,6000,6000,6000,6000,0
20230811,190900,278849510,6000,6000,6000,6000,0
20230811,190800,278849510,6000,6000,6000,6000,0
20230811,190700,278849510,6000,6000,6000,6000,0
20230811,190600,278849510,6000,6000,6000,6000,0
20230811,190500,278849510,6000,6000,6000,6000,0
20230811,190400,278849510,6000,6000,6000,6000,0
20230811,190300,278849510,6000,6000,6000,6000,0
20230811,190200,278849510,6000,6000,6000,6000,0
20230811,190100,278849510,6000,6000,6000,6000,0
20230811,190000,278849510,6000,6000,6000,6000,0
20230811,185900,278849510,6000,6000,6000,6000,0
20230811,185800,278849510,6000,6000,6000,6000,0
20230811,185700,278849510,6000,6000,6000,6000,0
20230811,185600,278849510,6000,6000,6000,6000,0
20230811,185500,278849510,6000,6000,6000,6000,0
20230811,185400,278849510,6000,6000,6000,6000,0
20230811,185300,278849510,6000,6000,6000,6000,0
20230811,185200,278849510,6000,6000,6000,6000,0
20230811,185100,278849510,6000,6000,6000,6000,0
20230811,185000,278849510,6000,6000,6000,6000,2034
20230811,184900,278849510,6000,6000,6000,6000,0
20230811,184800,278849510,6000,6000,6000,6000,0
20230811,184700,278849510,6000,6000,6000,6000,0
20230811,184600,278849510,6000,6000,6000,6000,0
20230811,184500,278849510,6000,6000,6000,6000,0
20230811,184400,278849510,6000,6000,6000,6000,0
20230811,184300,278849510,6000,6000,6000,6000,0
20230811,184200,278849510,6000,6000,6000,6000,0
20230811,184100,278849510,6000,6000,6000,6000,0
20230811,184000,278849510,6000,6000,6000,6000,0
20230811,183900,278849510,6000,6000,6000,6000,0
20230811,183800,278849510,6000,6000,6000,6000,0
20230811,183700,278849510,6000,6000,6000,6000,0
20230811,183600,278849510,6000,6000,6000,6000,0
20230811,183500,278849510,6000,6000,6000,6000,0
20230811,183400,278849510,6000,6000,6000,6000,0
20230811,183300,278849510,6000,6000,6000,6000,0
20230811,183200,278849510,6000,6000,6000,6000,0
20230811,183100,278849510,6000,6000,6000,6000,0
20230811,183000,278849510,6000,6000,6000,6000,0
20230811,182900,278849510,6000,6000,6000,6000,0
20230811,182800,278849510,6000,6000,6000,6000,0
20230811,182700,278849510,6000,6000,6000,6000,0
20230811,182600,278849510,6000,6000,6000,6000,0
20230811,182500,278849510,6000,6000,6000,6000,0
20230811,182400,278849510,6000,6000,6000,6000,0
20230811,182300,278849510,6000,6000,6000,6000,0
20230811,182200,278849510,6000,6000,6000,6000,0
20230811,182100,278849510,6000,6000,6000,6000,0
20230811,182000,278849510,6000,6000,6000,6000,2034
20230811,181900,278849510,6000,6000,6000,6000,0
20230811,181800,278849510,6000,6000,6000,6000,0
20230811,181700,278849510,6000,6000,6000,6000,0
20230811,181600,278849510,6000,6000,6000,6000,0
20230811,181500,278849510,6000,6000,6000,6000,0
20230811,181400,278849510,6000,6000,6000,6000,0
20230811,181300,278849510,6000,6000,6000,6000,0
20230811,181200,278849510,6000,6000,6000,6000,0
20230811,181100,278849510,6000,6000,6000,6000,0
20230811,181000,278849510,6000,6000,6000,6000,0
20230811,180900,278849510,6000,6000,6000,6000,0
20230811,180800,278849510,6000,6000,6000,6000,0
20230811,180700,278849510,6000,6000,6000,6000,0
20230811,180600,278849510,6000,6000,6000,6000,0
20230811,180500,278849510,6000,6000,6000,6000,0
20230811,180400,278849510,6000,6000,6000,6000,0
20230811,180300,278849510,6000,6000,6000,6000,0
20230811,180200,278849510,6000,6000,6000,6000,0
20230811,180100,278849510,6000,6000,6000,6000,0
20230811,180000,278849510,6000,6000,6000,6000,0
20230811,175900,278849510,6000,6000,6000,6000,0
20230811,175800,278849510,6000,6000,6000,6000,0
20230811,175700,278849510,6000,6000,6000,6000,0
20230811,175600,278849510,6000,6000,6000,6000,0
20230811,175500,278849510,6000,6000,6000,6000,0
20230811,175400,278849510,6000,6000,6000,6000,0
20230811,175300,278849510,6000,6000,6000,6000,0
20230811,175200,278849510,6000,6000,6000,6000,0
20230811,175100,278849510,6000,6000,6000,6000,0
20230811,175000,278849510,6000,6000,6000,6000,2034
20230811,174900,278849510,6000,6000,6000,6000,0
20230811,174800,278849510,6000,6000,6000,6000,0
20230811,174700,278849510,6000,6000,6000,6000,0
20230811,174600,278849510,6000,6000,6000,6000,0
20230811,174500,278849510,6000,6000,6000,6000,0
20230811,174400,278849510,6000,6000,6000,6000,0
20230811,174300,278849510,6000,6000,6000,6000,0
20230811,174200,278849510,6000,6000,6000,6000,0
20230811,174100,278849510,6000,6000,6000,6000,0
20230811,174000,278849510,6000,6000,6000,6000,0
20230811,173900,278849510,6000,6000,6000,6000,0
20230811,173800,278849510,6000,6000,6000,6000,0
20230811,173700,278849510,6000,6000,6000,6000,0
20230811,173600,278849510,6000,6000,6000,6000,0
20230811,173500,278849510,6000,6000,6000,6000,0
20230811,173400,278849510,6000,6000,6000,6000,0
20230811,173300,278849510,6000,6000,6000,6000,0
20230811,173200,278849510,6000,6000,6000,6000,0
20230811,173100,278849510,6000,6000,6000,6000,0
20230811,173000,278849510,6000,6000,6000,6000,0
20230811,172900,278849510,6000,6000,6000,6000,0
20230811,172800,278849510,6000,6000,6000,6000,0
20230811,172700,278849510,6000,6000,6000,6000,0
20230811,172600,278849510,6000,6000,6000,6000,0
20230811,172500,278849510,6000,6000,6000,6000,0
20230811,172400,278849510,6000,6000,6000,6000,0
20230811,172300,278849510,6000,6000,6000,6000,0
20230811,172200,278849510,6000,6000,6000,6000,0
20230811,172100,278849510,6000,6000,6000,6000,0
20230811,172000,278849510,6000,6000,6000,6000,2034
20230811,171900,278849510,6000,6000,6000,6000,0
20230811,171800,278849510,6000,6000,6000,6000,0
20230811,171700,278849510,6000,6000,6000,6000,0
20230811,171600,278849510,6000,6000,6000,6000,0
20230811,171500,278849510,6000,6000,6000,6000,0
20230811,171400,278849510,6000,6000,6000,6000,0
20230811,171300,278849510,6000,6000,6000,6000,0
20230811,171200,278849510,6000,6000,6000,6000,0
20230811,171100,278849510,6000,6000,6000,6000,0
20230811,171000,278849510,6000,6000,6000,6000,0
20230811,170900,278849510,6000,6000,6000,6000,0
20230811,170800,278849510,6000,6000,6000,6000,0
20230811,170700,278849510,6000,6000,6000,6000,0
20230811,170600,278849510,6000,6000,6000,6000,0
20230811,170500,278849510,6000,6000,6000,6000,0
20230811,170400,278849510,6000,6000,6000,6000,0
20230811,170300,278849510,6000,6000,6000,6000,0
20230811,170200,278849510,6000,6000,6000,6000,0
20230811,170100,278849510,6000,6000,6000,6000,0
20230811,170000,278849510,6000,6000,6000,6000,0
20230811,165900,278849510,6000,6000,6000,6000,0
20230811,165800,278849510,6000,6000,6000,6000,0
20230811,165700,278849510,6000,6000,6000,6000,0
20230811,165600,278849510,6000,6000,6000,6000,0
20230811,165500,278849510,6000,6000,6000,6000,0
20230811,165400,278849510,6000,6000,6000,6000,0
20230811,165300,278849510,6000,6000,6000,6000,0
20230811,165200,278849510,6000,6000,6000,6000,0
20230811,165100,278849510,6000,6000,6000,6000,0
20230811,165000,278849510,6000,6000,6000,6000,2034
20230811,164900,278849510,6000,6000,6000,6000,0
20230811,164800,278849510,6000,6000,6000,6000,0
20230811,164700,278849510,6000,6000,6000,6000,0
20230811,164600,278849510,6000,6000,6000,6000,0
20230811,164500,278849510,6000,6000,6000,6000,0
20230811,164400,278849510,6000,6000,6000,6000,0
20230811,164300,278849510,6000,6000,6000,6000,0
20230811,164200,278849510,6000,6000,6000,6000,0
20230811,164100,278849510,6000,6000,6000,6000,0
20230811,164000,278849510,6000,6000,6000,6000,0
20230811,163900,278849510,6000,6000,6000,6000,0
20230811,163800,278849510,6000,6000,6000,6000,0
20230811,163700,278849510,6000,6000,6000,6000,0
20230811,163600,278849510,6000,6000,6000,6000,0
20230811,163500,278849510,6000,6000,6000,6000,0
20230811,163400,278849510,6000,6000,6000,6000,0
20230811,163300,278849510,6000,6000,6000,6000,0
20230811,163200,278849510,6000,6000,6000,6000,0
20230811,163100,278849510,6000,6000,6000,6000,0
20230811,163000,278849510,6000,6000,6000,6000,0
20230811,162900,278849510,6000,6000,6000,6000,0
20230811,162800,278849510,6000,6000,6000,6000,0
20230811,162700,278849510,6000,6000,6000,6000,0
20230811,162600,278849510,6000,6000,6000,6000,0
20230811,162500,278849510,6000,6000,6000,6000,0
20230811,162400,278849510,6000,6000,6000,6000,0
20230811,162300,278849510,6000,6000,6000,6000,0
20230811,162200,278849510,6000,6000,6000,6000,0
20230811,162100,278849510,6000,6000,6000,6000,0
20230811,162000,278849510,6000,6000,6000,6000,2034
20230811,161900,278849510,6000,6000,6000,6000,0
20230811,161800,278849510,6000,6000,6000,6000,0
20230811,161700,278849510,6000,6000,6000,6000,0
20230811,161600,278849510,6000,6000,6000,6000,0
20230811,161500,278849510,6000,6000,6000,6000,0
20230811,161400,278849510,6000,6000,6000,6000,0
20230811,161300,278849510,6000,6000,6000,6000,0
20230811,161200,278849510,6000,6000,6000,6000,0
20230811,161100,278849510,6000,6000,6000,6000,0
20230811,161000,278849510,6000,6000,6000,6000,0
20230811,160900,278849510,6000,6000,6000,6000,0
20230811,160800,278849510,6000,6000,6000,6000,0
20230811,160700,278849510,6000,6000,6000,6000,0
20230811,160600,278849510,6000,6000,6000,6000,0
20230811,160500,278849510,6000,6000,6000,6000,0
20230811,160400,278849510,6000,6000,6000,6000,0
20230811,160300,278849510,6000,6000,6000,6000,0
20230811,160200,278849510,6000,6000,6000,6000,0
20230811,160100,278849510,6000,6000,6000,6000,0
20230811,160000,278849510,6000,6000,6000,6000,0
20230811,155900,278849510,6000,6000,6000,6000,0
20230811,155800,278849510,6000,6000,6000,6000,0
20230811,155700,278849510,6000,6000,6000,6000,0
20230811,155600,278849510,6000,6000,6000,6000,0
20230811,155500,278849510,6000,6000,6000,6000,0
20230811,155400,278849510,6000,6000,6000,6000,0
20230811,155300,278849510,6000,6000,6000,6000,0
20230811,155200,278849510,6000,6000,6000,6000,0
20230811,155100,278849510,6000,6000,6000,6000,0
20230811,155000,278849510,6000,6000,6000,6000,2034
20230811,154900,278849510,6000,6000,6000,6000,0
20230811,154800,278849510,6000,6000,6000,6000,0
20230811,154700,278849510,6000,6000,6000,6000,0
20230811,154600,278849510,6000,6000,6000,6000,0
20230811,154500,278849510,6000,6000,6000,6000,0
20230811,154400,278849510,6000,6000,6000,6000,0
20230811,154300,278849510,6000,6000,6000,6000,0
20230811,154200,278849510,6000,6000,6000,6000,0
20230811,154100,278849510,6000,6000,6000,6000,0
20230811,154000,278849510,6000,6000,6000,6000,0
20230811,153900,278849510,6000,6000,6000,6000,0
20230811,153800,278849510,6000,6000,6000,6000,0
20230811,153700,278849510,6000,6000,6000,6000,0
20230811,153600,278849510,6000,6000,6000,6000,0
20230811,153500,278849510,6000,6000,6000,6000,0
20230811,153400,278849510,6000,6000,6000,6000,0
20230811,153300,278849510,6000,6000,6000,6000,0
20230811,153200,278849510,6000,6000,6000,6000,0
20230811,153100,278849510,6000,6000,6000,6000,0
20230811,153000,278849510,6000,6000,6000,6000,2034
20230811,152900,266645510,6010,6010,6010,6010,0
20230811,152800,266645510,6010,6010,6010,6010,0
20230811,152700,266645510,6010,6010,6010,6010,0
20230811,152600,266645510,6010,6010,6010,6010,0
20230811,152500,266645510,6010,6010,6010,6010,0
20230811,152400,266645510,6010,6010,6010,6010,0
20230811,152300,266645510,6010,6010,6010,6010,0
20230811,152200,266645510,6010,6010,6010,6010,0
20230811,152100,266645510,6010,6010,6010,6010,0
20230811,152000,266645510,6010,6010,6010,6010,0
20230811,151900,266645510,6010,6010,6010,6010,1
20230811,151800,266639500,6000,6010,6010,6000,2240
20230811,151700,253195810,6010,6010,6010,6010,11
20230811,151600,253129700,6010,6010,6010,6010,289
20230811,151500,251392810,6020,6010,6020,6010,14
20230811,151400,251308660,6010,6020,6020,6010,184
20230811,151300,250201810,6030,6030,6030,6030,2
20230811,151200,250189750,6020,6020,6020,6020,0
20230811,151100,250189750,6020,6020,6020,6020,4
20230811,151000,250165670,6040,6040,6040,6040,0
20230811,150900,250165670,6040,6040,6040,6040,0
20230811,150800,250165670,6040,6040,6040,6040,250
20230811,150700,248655670,6040,6030,6040,6020,14
20230811,150600,248571240,6030,6030,6030,6030,28
20230811,150500,248402400,6030,6030,6030,6030,3062
20230811,150400,229938540,6040,6040,6040,6040,1
20230811,150300,229932500,6030,6030,6030,6030,0
20230811,150200,229932500,6030,6030,6030,6030,0
20230811,150100,229932500,6030,6030,6030,6030,2
20230811,150000,229920440,6040,6040,6040,6040,0
20230811,145900,229920440,6040,6040,6040,6040,0
20230811,145800,229920440,6040,6040,6040,6040,1
20230811,145700,229914400,6010,6010,6010,6010,0
20230811,145600,229914400,6010,6010,6010,6010,2
20230811,145500,229902380,6010,6020,6020,6010,227
20230811,145400,228536560,6040,6040,6040,6040,0
20230811,145300,228536560,6040,6040,6040,6040,0
20230811,145200,228536560,6040,6040,6040,6040,0
20230811,145100,228536560,6040,6040,6040,6040,0
20230811,145000,228536560,6040,6040,6040,6040,3
20230811,144900,228518440,6040,6040,6040,6040,0
20230811,144800,228518440,6040,6040,6040,6040,0
20230811,144700,228518440,6040,6040,6040,6040,0
20230811,144600,228518440,6040,6030,6040,6030,3
20230811,144500,228500340,6040,6030,6040,6010,407
20230811,144400,226052490,6040,6030,6040,6030,3
20230811,144300,226034390,6010,6020,6040,6000,2061
20230811,144200,213648340,6040,6040,6040,6040,0
20230811,144100,213648340,6040,6040,6040,6040,0
20230811,144000,213648340,6040,6040,6040,6040,0
20230811,143900,213648340,6040,6040,6040,6040,0
20230811,143800,213648340,6040,6040,6040,6040,0
20230811,143700,213648340,6040,6040,6040,6040,0
20230811,143600,213648340,6040,6040,6040,6040,0
20230811,143500,213648340,6040,6040,6040,6040,0
20230811,143400,213648340,6040,6040,6040,6040,0
20230811,143300,213648340,6040,6040,6040,6040,1
20230811,143200,213642300,6030,6030,6030,6030,230
20230811,143100,212255400,6040,6050,6050,6040,11
20230811,143000,212188940,6040,6050,6050,6040,163
20230811,142900,211204320,6060,6060,6060,6060,0
20230811,142800,211204320,6060,6050,6060,6050,33
20230811,142700,211004380,6060,6050,6060,6040,81
20230811,142600,210514330,6040,6040,6040,6040,1
20230811,142500,210508290,6030,6030,6030,6030,0
20230811,142400,210508290,6030,6030,6030,6030,10
20230811,142300,210447990,6030,6030,6030,6030,0
20230811,142200,210447990,6030,6030,6030,6030,0
20230811,142100,210447990,6030,6030,6030,6030,44
20230811,142000,210182670,6040,6040,6040,6040,0
20230811,141900,210182670,6040,6040,6040,6040,0
20230811,141800,210182670,6040,6040,6040,6040,0
20230811,141700,210182670,6040,6040,6040,6040,0
20230811,141600,210182670,6040,6040,6040,6040,0
20230811,141500,210182670,6040,6040,6040,6040,0
20230811,141400,210182670,6040,6040,6040,6040,1
20230811,141300,210176630,6030,6030,6030,6030,248
20230811,141200,208681190,6030,6030,6030,6030,0
20230811,141100,208681190,6030,6030,6030,6030,1
20230811,141000,208675160,6010,6010,6010,6010,0
20230811,140900,208675160,6010,6010,6010,6010,0
20230811,140800,208675160,6010,6010,6010,6010,1
20230811,140700,208669150,6030,6030,6030,6030,0
20230811,140600,208669150,6030,6030,6030,6030,0
20230811,140500,208669150,6030,6030,6030,6030,0
20230811,140400,208669150,6030,6030,6030,6030,0
20230811,140300,208669150,6030,6020,6030,6010,899
20230811,140200,203263870,6020,6020,6020,6020,9
20230811,140100,203209690,6040,6040,6040,6040,0
20230811,140000,203209690,6040,6040,6040,6040,16
20230811,135900,203113050,6040,6030,6040,6010,859
20230811,135800,197943840,6040,6040,6040,6040,1
20230811,135700,197937800,6030,6030,6030,6030,13
20230811,135600,197859410,6040,6040,6040,6040,0
20230811,135500,197859410,6040,6040,6040,6040,2
20230811,135400,197847330,6040,6030,6040,6030,4
20230811,135300,197823200,6030,6030,6030,6030,3
20230811,135200,197805110,6040,6040,6040,6040,100
20230811,135100,197201110,6040,6040,6040,6040,1
20230811,135000,197195070,6040,6040,6040,6040,0
20230811,134900,197195070,6040,6020,6040,6020,308
20230811,134800,195340890,6020,6040,6040,6020,500
20230811,134700,192328960,6050,6050,6050,6050,0
20230811,134600,192328960,6050,6050,6050,6050,0
20230811,134500,192328960,6050,6050,6050,6050,0
20230811,134400,192328960,6050,6050,6050,6050,1
20230811,134300,192322910,6020,6020,6020,6020,0
20230811,134200,192322910,6020,6040,6040,6020,1066
20230811,134100,185896610,6050,6050,6050,6050,0
20230811,134000,185896610,6050,6050,6050,6050,1
20230811,133900,185890560,6040,6040,6040,6040,0
20230811,133800,185890560,6040,6040,6040,6040,0
20230811,133700,185890560,6040,6040,6040,6040,6
20230811,133600,185854320,6040,6040,6040,6040,6
20230811,133500,185818080,6040,6040,6050,6040,174
20230811,133400,184765480,6050,6040,6050,6040,5
20230811,133300,184735270,6040,6040,6040,6040,108
20230811,133200,184082950,6040,6040,6040,6040,11
20230811,133100,184016510,6040,6040,6040,6040,11
20230811,133000,183950070,6040,6050,6050,6040,294
20230811,132900,182171470,6050,6050,6050,6050,0
20230811,132800,182171470,6050,6050,6050,6050,0
20230811,132700,182171470,6050,6050,6050,6050,1
20230811,132600,182165420,6050,6050,6050,6050,0
20230811,132500,182165420,6050,6050,6050,6050,1
20230811,132400,182159370,6050,6060,6060,6050,2
20230811,132300,182147260,6060,6050,6060,6050,50
20230811,132200,181844460,6040,6050,6050,6040,345
20230811,132100,179758560,6060,6060,6060,6060,0
20230811,132000,179758560,6060,6060,6060,6060,0
20230811,131900,179758560,6060,6060,6060,6060,10
20230811,131800,179697960,6050,6050,6050,6050,0
20230811,131700,179697960,6050,6050,6050,6050,0
20230811,131600,179697960,6050,6050,6050,6050,100
20230811,131500,179092960,6060,6060,6060,6060,167
20230811,131400,178080940,6060,6060,6060,6060,0
20230811,131300,178080940,6060,6060,6060,6060,2
20230811,131200,178068820,6060,6060,6060,6060,0
20230811,131100,178068820,6060,6060,6060,6060,0
20230811,131000,178068820,6060,6060,6060,6060,0
20230811,130900,178068820,6060,6060,6060,6060,0
20230811,130800,178068820,6060,6060,6060,6060,0
20230811,130700,178068820,6060,6060,6060,6060,1
20230811,130600,178062760,6050,6060,6060,6050,414
20230811,130500,175553930,6060,6060,6060,6060,3
20230811,130400,175535750,6080,6080,6080,6080,0
20230811,130300,175535750,6080,6080,6080,6080,0
20230811,130200,175535750,6080,6080,6080,6080,0
20230811,130100,175535750,6080,6080,6080,6080,0
20230811,130000,175535750,6080,6080,6080,6080,0
20230811,125900,175535750,6080,6080,6080,6080,1
20230811,125800,175529670,6080,6080,6080,6080,0
20230811,125700,175529670,6080,6080,6080,6080,1
20230811,125600,175523590,6060,6070,6070,6060,401
20230811,125500,173092530,6080,6080,6080,6080,0
20230811,125400,173092530,6080,6080,6080,6080,0
20230811,125300,173092530,6080,6080,6080,6080,0
20230811,125200,173092530,6080,6080,6080,6080,0
20230811,125100,173092530,6080,6080,6080,6080,577
20230811,125000,169584370,6100,6100,6100,6100,1
20230811,124900,169578270,6080,6080,6080,6080,0
20230811,124800,169578270,6080,6080,6080,6080,84
20230811,124700,169067550,6100,6100,6100,6100,0
20230811,124600,169067550,6100,6100,6100,6100,0
20230811,124500,169067550,6100,6100,6100,6100,0
20230811,124400,169067550,6100,6100,6100,6100,0
20230811,124300,169067550,6100,6100,6100,6100,0
20230811,124200,169067550,6100,6100,6100,6100,0
20230811,124100,169067550,6100,6100,6100,6100,0
20230811,124000,169067550,6100,6100,6100,6100,0
20230811,123900,169067550,6100,6100,6100,6100,1
20230811,123800,169061450,6090,6090,6090,6090,0
20230811,123700,169061450,6090,6090,6090,6090,0
20230811,123600,169061450,6090,6090,6090,6090,0
20230811,123500,169061450,6090,6090,6090,6090,0
20230811,123400,169061450,6090,6090,6090,6090,0
20230811,123300,169061450,6090,6090,6090,6090,0
20230811,123200,169061450,6090,6090,6090,6090,400
20230811,123100,166625450,6090,6090,6090,6090,0
20230811,123000,166625450,6090,6090,6090,6090,2
20230811,122900,166613270,6090,6090,6090,6090,0
20230811,122800,166613270,6090,6090,6090,6090,0
20230811,122700,166613270,6090,6090,6090,6090,0
20230811,122600,166613270,6090,6090,6090,6090,0
20230811,122500,166613270,6090,6090,6090,6090,35
20230811,122400,166400120,6090,6090,6090,6090,0
20230811,122300,166400120,6090,6090,6090,6090,0
20230811,122200,166400120,6090,6090,6090,6090,0
20230811,122100,166400120,6090,6090,6090,6090,0
20230811,122000,166400120,6090,6090,6090,6090,0
20230811,121900,166400120,6090,6090,6090,6090,0
20230811,121800,166400120,6090,6090,6090,6090,0
20230811,121700,166400120,6090,6090,6090,6090,0
20230811,121600,166400120,6090,6090,6090,6090,0
20230811,121500,166400120,6090,6090,6090,6090,0
20230811,121400,166400120,6090,6090,6090,6090,0
20230811,121300,166400120,6090,6090,6090,6090,1
20230811,121200,166394030,6070,6070,6070,6070,0
20230811,121100,166394030,6070,6080,6080,6070,209
20230811,121000,165124980,6100,6100,6100,6100,0
20230811,120900,165124980,6100,6100,6100,6100,394
20230811,120800,162721580,6100,6090,6100,6090,23
20230811,120700,162581500,6090,6080,6090,6080,1178
20230811,120600,155409120,6070,6070,6070,6070,192
20230811,120500,154243680,6070,6070,6070,6070,0
20230811,120400,154243680,6070,6070,6070,6070,0
20230811,120300,154243680,6070,6070,6070,6070,0
20230811,120200,154243680,6070,6070,6070,6070,0
20230811,120100,154243680,6070,6070,6070,6070,1
20230811,120000,154237610,6060,6060,6060,6060,0
20230811,115900,154237610,6060,6060,6060,6060,0
20230811,115800,154237610,6060,6060,6060,6060,0
20230811,115700,154237610,6060,6060,6060,6060,0
20230811,115600,154237610,6060,6060,6060,6060,1
20230811,115500,154231550,6060,6060,6060,6060,17
20230811,115400,154128530,6060,6060,6060,6060,16
20230811,115300,154031570,6070,6070,6070,6060,456
20230811,115200,151268040,6060,6060,6060,6060,0
20230811,115100,151268040,6060,6060,6060,6060,0
20230811,115000,151268040,6060,6060,6060,6060,0
20230811,114900,151268040,6060,6060,6060,6060,0
20230811,114800,151268040,6060,6060,6060,6060,0
20230811,114700,151268040,6060,6060,6060,6060,0
20230811,114600,151268040,6060,6060,6060,6060,0
20230811,114500,151268040,6060,6060,6060,6060,0
20230811,114400,151268040,6060,6060,6060,6060,161
20230811,114300,150292380,6060,6060,6060,6060,0
20230811,114200,150292380,6060,6060,6060,6060,100
20230811,114100,149686380,6050,6050,6050,6050,0
20230811,114000,149686380,6050,6050,6050,6050,0
20230811,113900,149686380,6050,6050,6050,6050,0
20230811,113800,149686380,6050,6050,6050,6050,0
20230811,113700,149686380,6050,6050,6050,6050,0
20230811,113600,149686380,6050,6050,6050,6050,0
20230811,113500,149686380,6050,6050,6050,6050,1
20230811,113400,149680330,6050,6050,6050,6050,0
20230811,113300,149680330,6050,6050,6050,6050,0
20230811,113200,149680330,6050,6050,6050,6050,174
20230811,113100,148627630,6050,6050,6050,6050,0
20230811,113000,148627630,6050,6050,6050,6050,0
20230811,112900,148627630,6050,6050,6050,6050,0
20230811,112800,148627630,6050,6050,6070,6050,62
20230811,112700,148252510,6070,6070,6070,6070,1
20230811,112600,148246440,6050,6050,6050,6050,0
20230811,112500,148246440,6050,6050,6050,6050,0
20230811,112400,148246440,6050,6050,6050,6050,0
20230811,112300,148246440,6050,6050,6050,6050,0
20230811,112200,148246440,6050,6060,6060,6050,252
20230811,112100,146720830,6070,6070,6070,6070,0
20230811,112000,146720830,6070,6070,6070,6070,0
20230811,111900,146720830,6070,6070,6070,6070,0
20230811,111800,146720830,6070,6070,6070,6070,0
20230811,111700,146720830,6070,6070,6070,6070,2
20230811,111600,146708690,6050,6050,6050,6050,0
20230811,111500,146708690,6050,6050,6050,6050,0
20230811,111400,146708690,6050,6050,6050,6050,0
20230811,111300,146708690,6050,6050,6050,6050,16
20230811,111200,146611890,6050,6050,6050,6050,0
20230811,111100,146611890,6050,6050,6050,6050,0
20230811,111000,146611890,6050,6050,6050,6050,0
20230811,110900,146611890,6050,6050,6050,6050,18
20230811,110800,146502990,6050,6060,6060,6040,518
20230811,110700,143368490,6070,6070,6070,6070,0
20230811,110600,143368490,6070,6070,6070,6070,0
20230811,110500,143368490,6070,6070,6070,6070,0
20230811,110400,143368490,6070,6070,6070,6070,0
20230811,110300,143368490,6070,6070,6070,6070,0
20230811,110200,143368490,6070,6070,6070,6070,0
20230811,110100,143368490,6070,6070,6070,6070,0
20230811,110000,143368490,6070,6070,6070,6070,0
20230811,105900,143368490,6070,6070,6070,6070,1
20230811,105800,143362420,6050,6060,6060,6050,90
20230811,105700,142817450,6080,6080,6080,6080,0
20230811,105600,142817450,6080,6080,6080,6080,0
20230811,105500,142817450,6080,6080,6080,6080,0
20230811,105400,142817450,6080,6080,6080,6080,0
20230811,105300,142817450,6080,6080,6080,6080,0
20230811,105200,142817450,6080,6080,6080,6080,0
20230811,105100,142817450,6080,6070,6080,6070,3
20230811,105000,142799230,6060,6060,6060,6060,0
20230811,104900,142799230,6060,6060,6060,6060,0
20230811,104800,142799230,6060,6060,6060,6060,0
20230811,104700,142799230,6060,6060,6060,6060,0
20230811,104600,142799230,6060,6060,6060,6060,0
20230811,104500,142799230,6060,6060,6060,6060,0
20230811,104400,142799230,6060,6060,6060,6060,0
20230811,104300,142799230,6060,6060,6060,6060,0
20230811,104200,142799230,6060,6060,6060,6060,0
20230811,104100,142799230,6060,6070,6080,6060,18
20230811,104000,142690010,6070,6060,6070,6060,14
20230811,103900,142605160,6070,6070,6070,6070,358
20230811,103800,140432100,6090,6090,6090,6090,0
20230811,103700,140432100,6090,6090,6090,6090,0
20230811,103600,140432100,6090,6090,6090,6090,0
20230811,103500,140432100,6090,6090,6090,6090,0
20230811,103400,140432100,6090,6090,6090,6090,0
20230811,103300,140432100,6090,6090,6090,6090,0
20230811,103200,140432100,6090,6090,6090,6090,1
20230811,103100,140426010,6090,6090,6090,6090,0
20230811,103000,140426010,6090,6090,6090,6090,0
20230811,102900,140426010,6090,6090,6090,6090,0
20230811,102800,140426010,6090,6090,6090,6090,0
20230811,102700,140426010,6090,6090,6090,6090,0
20230811,102600,140426010,6090,6090,6090,6090,1
20230811,102500,140419920,6090,6090,6090,6090,0
20230811,102400,140419920,6090,6090,6090,6090,0
20230811,102300,140419920,6090,6090,6090,6090,1
20230811,102200,140413830,6080,6080,6080,6080,341
20230811,102100,138340550,6080,6080,6080,6080,100
20230811,102000,137732550,6090,6080,6090,6080,2
20230811,101900,137720380,6100,6100,6100,6100,0
20230811,101800,137720380,6100,6100,6100,6100,0
20230811,101700,137720380,6100,6100,6100,6100,1
20230811,101600,137714280,6080,6080,6080,6080,73
20230811,101500,137270440,6100,6100,6100,6100,200
20230811,101400,136050440,6100,6100,6100,6100,0
20230811,101300,136050440,6100,6090,6100,6090,436
20230811,101200,133393050,6110,6110,6110,6110,10
20230811,101100,133331950,6100,6100,6100,6100,0
20230811,101000,133331950,6100,6100,6100,6100,111
20230811,100900,132654850,6110,6110,6110,6110,0
20230811,100800,132654850,6110,6110,6110,6110,0
20230811,100700,132654850,6110,6110,6110,6110,0
20230811,100600,132654850,6110,6110,6110,6110,7
20230811,100500,132612080,6110,6110,6110,6110,10
20230811,100400,132550980,6110,6110,6110,6110,0
20230811,100300,132550980,6110,6100,6110,6100,22
20230811,100200,132416660,6100,6100,6100,6100,0
20230811,100100,132416660,6100,6100,6100,6090,1076
20230811,100000,125853070,6100,6100,6100,6100,20
20230811,095900,125731070,6090,6090,6090,6090,0
20230811,095800,125731070,6090,6080,6090,6080,732
20230811,095700,121278190,6080,6080,6080,6080,1
20230811,095600,121272110,6070,6070,6070,6070,728
20230811,095500,116853150,6050,6050,6050,6050,0
20230811,095400,116853150,6050,6030,6050,6030,255
20230811,095300,115312930,6050,6080,6080,6050,1002
20230811,095200,109220830,6040,6040,6040,6040,1000
20230811,095100,103180830,6090,6050,6090,6050,2
20230811,095000,103168690,6090,6090,6090,6090,0
20230811,094900,103168690,6090,6060,6090,6060,720
20230811,094800,98805460,6050,6050,6050,6050,302
20230811,094700,96978360,6050,6050,6050,6050,0
20230811,094600,96978360,6050,6050,6050,6050,0
20230811,094500,96978360,6050,6050,6050,6050,12
20230811,094400,96905760,6050,6050,6050,6050,3
20230811,094300,96887610,6050,6060,6060,6050,1606
20230811,094200,87167500,6090,6090,6090,6090,0
20230811,094100,87167500,6090,6080,6090,6080,19
20230811,094000,87051820,6080,6080,6080,6080,7
20230811,093900,87009260,6080,6090,6090,6070,18
20230811,093800,86899780,6090,6090,6090,6090,18
20230811,093700,86790160,6080,6080,6080,6080,306
20230811,093600,84929680,6100,6100,6100,6100,0
20230811,093500,84929680,6100,6100,6100,6100,1
20230811,093400,84923580,6100,6100,6100,6100,0
20230811,093300,84923580,6100,6100,6100,6100,1
20230811,093200,84917480,6100,6090,6100,6090,50
20230811,093100,84612730,6100,6100,6100,6100,0
20230811,093000,84612730,6100,6080,6100,6080,189
20230811,092900,83463590,6080,6060,6080,6060,43
20230811,092800,83202910,6070,6070,6070,6070,0
20230811,092700,83202910,6070,6070,6070,6070,0
20230811,092600,83202910,6070,6070,6070,6070,489
20230811,092500,80234680,6070,6080,6080,6070,13
20230811,092400,80155750,6090,6100,6100,6090,50
20230811,092300,79851240,6090,6070,6090,6070,344
20230811,092200,77762370,6060,6060,6060,6060,165
20230811,092100,76762470,6070,6070,6070,6070,3
20230811,092000,76744260,6080,6080,6080,6080,2
20230811,091900,76732100,6090,6090,6090,6090,1
20230811,091800,76726010,6100,6100,6100,6100,158
20230811,091700,75762210,6100,6100,6100,6100,303
20230811,091600,73913910,6130,6120,6130,6120,30
20230811,091500,73730300,6120,6110,6120,6110,102
20230811,091400,73106700,6110,6110,6110,6110,18
20230811,091300,72996720,6100,6090,6100,6090,413
20230811,091200,70480550,6090,6050,6090,6040,1063
20230811,091100,64041160,6060,6060,6060,6060,212
20230811,091000,62756440,6060,6050,6070,6050,325
20230811,090900,60787020,6090,6050,6090,6050,2583
20230811,090800,45151680,6060,6050,6060,6050,1001
20230811,090700,39095620,6050,6080,6090,6050,611
20230811,090600,35398570,6080,6060,6080,6060,715
20230811,090500,31065290,6060,6050,6060,6010,156
20230811,090400,30124640,6000,6020,6020,6000,2562
20230811,090300,14731220,6000,6000,6000,6000,0
20230811,090200,14731220,6000,6000,6000,6000,0
20230811,090100,14731220,6000,6070,6070,6000,1831
20230811,090000,3690570,6090,6060,6090,6060,609