KissMeData/225530/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,202100,286383470,6090,6090,6090,6090,142
20230816,202000,286383470,6090,6090,6090,6090,0
20230816,201900,286383470,6090,6090,6090,6090,0
20230816,201800,286383470,6090,6090,6090,6090,0
20230816,201700,286383470,6090,6090,6090,6090,0
20230816,201600,286383470,6090,6090,6090,6090,0
20230816,201500,286383470,6090,6090,6090,6090,0
20230816,201400,286383470,6090,6090,6090,6090,0
20230816,201300,286383470,6090,6090,6090,6090,0
20230816,201200,286383470,6090,6090,6090,6090,0
20230816,201100,286383470,6090,6090,6090,6090,0
20230816,201000,286383470,6090,6090,6090,6090,0
20230816,200900,286383470,6090,6090,6090,6090,0
20230816,200800,286383470,6090,6090,6090,6090,0
20230816,200700,286383470,6090,6090,6090,6090,0
20230816,200600,286383470,6090,6090,6090,6090,0
20230816,200500,286383470,6090,6090,6090,6090,0
20230816,200400,286383470,6090,6090,6090,6090,0
20230816,200300,286383470,6090,6090,6090,6090,0
20230816,200200,286383470,6090,6090,6090,6090,0
20230816,200100,286383470,6090,6090,6090,6090,0
20230816,200000,286383470,6090,6090,6090,6090,0
20230816,195900,286383470,6090,6090,6090,6090,0
20230816,195800,286383470,6090,6090,6090,6090,0
20230816,195700,286383470,6090,6090,6090,6090,0
20230816,195600,286383470,6090,6090,6090,6090,0
20230816,195500,286383470,6090,6090,6090,6090,0
20230816,195400,286383470,6090,6090,6090,6090,0
20230816,195300,286383470,6090,6090,6090,6090,0
20230816,195200,286383470,6090,6090,6090,6090,0
20230816,195100,286383470,6090,6090,6090,6090,142
20230816,195000,286383470,6090,6090,6090,6090,0
20230816,194900,286383470,6090,6090,6090,6090,0
20230816,194800,286383470,6090,6090,6090,6090,0
20230816,194700,286383470,6090,6090,6090,6090,0
20230816,194600,286383470,6090,6090,6090,6090,0
20230816,194500,286383470,6090,6090,6090,6090,0
20230816,194400,286383470,6090,6090,6090,6090,0
20230816,194300,286383470,6090,6090,6090,6090,0
20230816,194200,286383470,6090,6090,6090,6090,0
20230816,194100,286383470,6090,6090,6090,6090,0
20230816,194000,286383470,6090,6090,6090,6090,0
20230816,193900,286383470,6090,6090,6090,6090,0
20230816,193800,286383470,6090,6090,6090,6090,0
20230816,193700,286383470,6090,6090,6090,6090,0
20230816,193600,286383470,6090,6090,6090,6090,0
20230816,193500,286383470,6090,6090,6090,6090,0
20230816,193400,286383470,6090,6090,6090,6090,0
20230816,193300,286383470,6090,6090,6090,6090,0
20230816,193200,286383470,6090,6090,6090,6090,0
20230816,193100,286383470,6090,6090,6090,6090,0
20230816,193000,286383470,6090,6090,6090,6090,0
20230816,192900,286383470,6090,6090,6090,6090,0
20230816,192800,286383470,6090,6090,6090,6090,0
20230816,192700,286383470,6090,6090,6090,6090,0
20230816,192600,286383470,6090,6090,6090,6090,0
20230816,192500,286383470,6090,6090,6090,6090,0
20230816,192400,286383470,6090,6090,6090,6090,0
20230816,192300,286383470,6090,6090,6090,6090,0
20230816,192200,286383470,6090,6090,6090,6090,0
20230816,192100,286383470,6090,6090,6090,6090,142
20230816,192000,286383470,6090,6090,6090,6090,0
20230816,191900,286383470,6090,6090,6090,6090,0
20230816,191800,286383470,6090,6090,6090,6090,0
20230816,191700,286383470,6090,6090,6090,6090,0
20230816,191600,286383470,6090,6090,6090,6090,0
20230816,191500,286383470,6090,6090,6090,6090,0
20230816,191400,286383470,6090,6090,6090,6090,0
20230816,191300,286383470,6090,6090,6090,6090,0
20230816,191200,286383470,6090,6090,6090,6090,0
20230816,191100,286383470,6090,6090,6090,6090,0
20230816,191000,286383470,6090,6090,6090,6090,0
20230816,190900,286383470,6090,6090,6090,6090,0
20230816,190800,286383470,6090,6090,6090,6090,0
20230816,190700,286383470,6090,6090,6090,6090,0
20230816,190600,286383470,6090,6090,6090,6090,0
20230816,190500,286383470,6090,6090,6090,6090,0
20230816,190400,286383470,6090,6090,6090,6090,0
20230816,190300,286383470,6090,6090,6090,6090,0
20230816,190200,286383470,6090,6090,6090,6090,0
20230816,190100,286383470,6090,6090,6090,6090,0
20230816,190000,286383470,6090,6090,6090,6090,0
20230816,185900,286383470,6090,6090,6090,6090,0
20230816,185800,286383470,6090,6090,6090,6090,0
20230816,185700,286383470,6090,6090,6090,6090,0
20230816,185600,286383470,6090,6090,6090,6090,0
20230816,185500,286383470,6090,6090,6090,6090,0
20230816,185400,286383470,6090,6090,6090,6090,0
20230816,185300,286383470,6090,6090,6090,6090,0
20230816,185200,286383470,6090,6090,6090,6090,0
20230816,185100,286383470,6090,6090,6090,6090,142
20230816,185000,286383470,6090,6090,6090,6090,0
20230816,184900,286383470,6090,6090,6090,6090,0
20230816,184800,286383470,6090,6090,6090,6090,0
20230816,184700,286383470,6090,6090,6090,6090,0
20230816,184600,286383470,6090,6090,6090,6090,0
20230816,184500,286383470,6090,6090,6090,6090,0
20230816,184400,286383470,6090,6090,6090,6090,0
20230816,184300,286383470,6090,6090,6090,6090,0
20230816,184200,286383470,6090,6090,6090,6090,0
20230816,184100,286383470,6090,6090,6090,6090,0
20230816,184000,286383470,6090,6090,6090,6090,0
20230816,183900,286383470,6090,6090,6090,6090,0
20230816,183800,286383470,6090,6090,6090,6090,0
20230816,183700,286383470,6090,6090,6090,6090,0
20230816,183600,286383470,6090,6090,6090,6090,0
20230816,183500,286383470,6090,6090,6090,6090,0
20230816,183400,286383470,6090,6090,6090,6090,0
20230816,183300,286383470,6090,6090,6090,6090,0
20230816,183200,286383470,6090,6090,6090,6090,0
20230816,183100,286383470,6090,6090,6090,6090,0
20230816,183000,286383470,6090,6090,6090,6090,0
20230816,182900,286383470,6090,6090,6090,6090,0
20230816,182800,286383470,6090,6090,6090,6090,0
20230816,182700,286383470,6090,6090,6090,6090,0
20230816,182600,286383470,6090,6090,6090,6090,0
20230816,182500,286383470,6090,6090,6090,6090,0
20230816,182400,286383470,6090,6090,6090,6090,0
20230816,182300,286383470,6090,6090,6090,6090,0
20230816,182200,286383470,6090,6090,6090,6090,0
20230816,182100,286383470,6090,6090,6090,6090,142
20230816,182000,286383470,6090,6090,6090,6090,0
20230816,181900,286383470,6090,6090,6090,6090,0
20230816,181800,286383470,6090,6090,6090,6090,0
20230816,181700,286383470,6090,6090,6090,6090,0
20230816,181600,286383470,6090,6090,6090,6090,0
20230816,181500,286383470,6090,6090,6090,6090,0
20230816,181400,286383470,6090,6090,6090,6090,0
20230816,181300,286383470,6090,6090,6090,6090,0
20230816,181200,286383470,6090,6090,6090,6090,0
20230816,181100,286383470,6090,6090,6090,6090,0
20230816,181000,286383470,6090,6090,6090,6090,0
20230816,180900,286383470,6090,6090,6090,6090,0
20230816,180800,286383470,6090,6090,6090,6090,0
20230816,180700,286383470,6090,6090,6090,6090,0
20230816,180600,286383470,6090,6090,6090,6090,0
20230816,180500,286383470,6090,6090,6090,6090,0
20230816,180400,286383470,6090,6090,6090,6090,0
20230816,180300,286383470,6090,6090,6090,6090,0
20230816,180200,286383470,6090,6090,6090,6090,0
20230816,180100,286383470,6090,6090,6090,6090,0
20230816,180000,286383470,6090,6090,6090,6090,0
20230816,175900,286383470,6090,6090,6090,6090,0
20230816,175800,286383470,6090,6090,6090,6090,0
20230816,175700,286383470,6090,6090,6090,6090,0
20230816,175600,286383470,6090,6090,6090,6090,0
20230816,175500,286383470,6090,6090,6090,6090,0
20230816,175400,286383470,6090,6090,6090,6090,0
20230816,175300,286383470,6090,6090,6090,6090,0
20230816,175200,286383470,6090,6090,6090,6090,0
20230816,175100,286383470,6090,6090,6090,6090,142
20230816,175000,286383470,6090,6090,6090,6090,0
20230816,174900,286383470,6090,6090,6090,6090,0
20230816,174800,286383470,6090,6090,6090,6090,0
20230816,174700,286383470,6090,6090,6090,6090,0
20230816,174600,286383470,6090,6090,6090,6090,0
20230816,174500,286383470,6090,6090,6090,6090,0
20230816,174400,286383470,6090,6090,6090,6090,0
20230816,174300,286383470,6090,6090,6090,6090,0
20230816,174200,286383470,6090,6090,6090,6090,0
20230816,174100,286383470,6090,6090,6090,6090,0
20230816,174000,286383470,6090,6090,6090,6090,0
20230816,173900,286383470,6090,6090,6090,6090,0
20230816,173800,286383470,6090,6090,6090,6090,0
20230816,173700,286383470,6090,6090,6090,6090,0
20230816,173600,286383470,6090,6090,6090,6090,0
20230816,173500,286383470,6090,6090,6090,6090,0
20230816,173400,286383470,6090,6090,6090,6090,0
20230816,173300,286383470,6090,6090,6090,6090,0
20230816,173200,286383470,6090,6090,6090,6090,0
20230816,173100,286383470,6090,6090,6090,6090,0
20230816,173000,286383470,6090,6090,6090,6090,0
20230816,172900,286383470,6090,6090,6090,6090,0
20230816,172800,286383470,6090,6090,6090,6090,0
20230816,172700,286383470,6090,6090,6090,6090,0
20230816,172600,286383470,6090,6090,6090,6090,0
20230816,172500,286383470,6090,6090,6090,6090,0
20230816,172400,286383470,6090,6090,6090,6090,0
20230816,172300,286383470,6090,6090,6090,6090,0
20230816,172200,286383470,6090,6090,6090,6090,0
20230816,172100,286383470,6090,6090,6090,6090,142
20230816,172000,286383470,6090,6090,6090,6090,0
20230816,171900,286383470,6090,6090,6090,6090,0
20230816,171800,286383470,6090,6090,6090,6090,0
20230816,171700,286383470,6090,6090,6090,6090,0
20230816,171600,286383470,6090,6090,6090,6090,0
20230816,171500,286383470,6090,6090,6090,6090,0
20230816,171400,286383470,6090,6090,6090,6090,0
20230816,171300,286383470,6090,6090,6090,6090,0
20230816,171200,286383470,6090,6090,6090,6090,0
20230816,171100,286383470,6090,6090,6090,6090,0
20230816,171000,286383470,6090,6090,6090,6090,0
20230816,170900,286383470,6090,6090,6090,6090,0
20230816,170800,286383470,6090,6090,6090,6090,0
20230816,170700,286383470,6090,6090,6090,6090,0
20230816,170600,286383470,6090,6090,6090,6090,0
20230816,170500,286383470,6090,6090,6090,6090,0
20230816,170400,286383470,6090,6090,6090,6090,0
20230816,170300,286383470,6090,6090,6090,6090,0
20230816,170200,286383470,6090,6090,6090,6090,0
20230816,170100,286383470,6090,6090,6090,6090,0
20230816,170000,286383470,6090,6090,6090,6090,0
20230816,165900,286383470,6090,6090,6090,6090,0
20230816,165800,286383470,6090,6090,6090,6090,0
20230816,165700,286383470,6090,6090,6090,6090,0
20230816,165600,286383470,6090,6090,6090,6090,0
20230816,165500,286383470,6090,6090,6090,6090,0
20230816,165400,286383470,6090,6090,6090,6090,0
20230816,165300,286383470,6090,6090,6090,6090,0
20230816,165200,286383470,6090,6090,6090,6090,0
20230816,165100,286383470,6090,6090,6090,6090,142
20230816,165000,286383470,6090,6090,6090,6090,0
20230816,164900,286383470,6090,6090,6090,6090,0
20230816,164800,286383470,6090,6090,6090,6090,0
20230816,164700,286383470,6090,6090,6090,6090,0
20230816,164600,286383470,6090,6090,6090,6090,0
20230816,164500,286383470,6090,6090,6090,6090,0
20230816,164400,286383470,6090,6090,6090,6090,0
20230816,164300,286383470,6090,6090,6090,6090,0
20230816,164200,286383470,6090,6090,6090,6090,0
20230816,164100,286383470,6090,6090,6090,6090,0
20230816,164000,286383470,6090,6090,6090,6090,0
20230816,163900,286383470,6090,6090,6090,6090,0
20230816,163800,286383470,6090,6090,6090,6090,0
20230816,163700,286383470,6090,6090,6090,6090,0
20230816,163600,286383470,6090,6090,6090,6090,0
20230816,163500,286383470,6090,6090,6090,6090,0
20230816,163400,286383470,6090,6090,6090,6090,0
20230816,163300,286383470,6090,6090,6090,6090,0
20230816,163200,286383470,6090,6090,6090,6090,0
20230816,163100,286383470,6090,6090,6090,6090,0
20230816,163000,286383470,6090,6090,6090,6090,0
20230816,162900,286383470,6090,6090,6090,6090,0
20230816,162800,286383470,6090,6090,6090,6090,0
20230816,162700,286383470,6090,6090,6090,6090,0
20230816,162600,286383470,6090,6090,6090,6090,0
20230816,162500,286383470,6090,6090,6090,6090,0
20230816,162400,286383470,6090,6090,6090,6090,0
20230816,162300,286383470,6090,6090,6090,6090,0
20230816,162200,286383470,6090,6090,6090,6090,0
20230816,162100,286383470,6090,6090,6090,6090,142
20230816,162000,286383470,6090,6090,6090,6090,0
20230816,161900,286383470,6090,6090,6090,6090,0
20230816,161800,286383470,6090,6090,6090,6090,0
20230816,161700,286383470,6090,6090,6090,6090,0
20230816,161600,286383470,6090,6090,6090,6090,0
20230816,161500,286383470,6090,6090,6090,6090,0
20230816,161400,286383470,6090,6090,6090,6090,0
20230816,161300,286383470,6090,6090,6090,6090,0
20230816,161200,286383470,6090,6090,6090,6090,0
20230816,161100,286383470,6090,6090,6090,6090,0
20230816,161000,286383470,6090,6090,6090,6090,0
20230816,160900,286383470,6090,6090,6090,6090,0
20230816,160800,286383470,6090,6090,6090,6090,0
20230816,160700,286383470,6090,6090,6090,6090,0
20230816,160600,286383470,6090,6090,6090,6090,0
20230816,160500,286383470,6090,6090,6090,6090,0
20230816,160400,286383470,6090,6090,6090,6090,0
20230816,160300,286383470,6090,6090,6090,6090,0
20230816,160200,286383470,6090,6090,6090,6090,0
20230816,160100,286383470,6090,6090,6090,6090,0
20230816,160000,286383470,6090,6090,6090,6090,0
20230816,155900,286383470,6090,6090,6090,6090,0
20230816,155800,286383470,6090,6090,6090,6090,0
20230816,155700,286383470,6090,6090,6090,6090,0
20230816,155600,286383470,6090,6090,6090,6090,0
20230816,155500,286383470,6090,6090,6090,6090,0
20230816,155400,286383470,6090,6090,6090,6090,0
20230816,155300,286383470,6090,6090,6090,6090,0
20230816,155200,286383470,6090,6090,6090,6090,0
20230816,155100,286383470,6090,6090,6090,6090,142
20230816,155000,286383470,6090,6090,6090,6090,0
20230816,154900,286383470,6090,6090,6090,6090,0
20230816,154800,286383470,6090,6090,6090,6090,0
20230816,154700,286383470,6090,6090,6090,6090,0
20230816,154600,286383470,6090,6090,6090,6090,0
20230816,154500,286383470,6090,6090,6090,6090,0
20230816,154400,286383470,6090,6090,6090,6090,0
20230816,154300,286383470,6090,6090,6090,6090,0
20230816,154200,286383470,6090,6090,6090,6090,0
20230816,154100,286383470,6090,6090,6090,6090,0
20230816,154000,286383470,6090,6090,6090,6090,0
20230816,153900,286383470,6090,6090,6090,6090,0
20230816,153800,286383470,6090,6090,6090,6090,0
20230816,153700,286383470,6090,6090,6090,6090,0
20230816,153600,286383470,6090,6090,6090,6090,0
20230816,153500,286383470,6090,6090,6090,6090,0
20230816,153400,286383470,6090,6090,6090,6090,0
20230816,153300,286383470,6090,6090,6090,6090,0
20230816,153200,286383470,6090,6090,6090,6090,0
20230816,153100,286383470,6090,6090,6090,6090,0
20230816,153000,286383470,6090,6090,6090,6090,142
20230816,152900,285518690,6090,6090,6090,6090,0
20230816,152800,285518690,6090,6090,6090,6090,0
20230816,152700,285518690,6090,6090,6090,6090,0
20230816,152600,285518690,6090,6090,6090,6090,0
20230816,152500,285518690,6090,6090,6090,6090,0
20230816,152400,285518690,6090,6090,6090,6090,0
20230816,152300,285518690,6090,6090,6090,6090,0
20230816,152200,285518690,6090,6090,6090,6090,0
20230816,152100,285518690,6090,6090,6090,6090,0
20230816,152000,285518690,6090,6090,6090,6090,0
20230816,151900,285518690,6090,6060,6090,6060,6
20230816,151800,285482270,6050,6050,6090,6050,4
20230816,151700,285458030,6080,6060,6080,6050,301
20230816,151600,283636560,6060,6060,6060,6060,20
20230816,151500,283515360,6060,6060,6080,6060,21
20230816,151400,283388080,6080,6080,6080,6080,0
20230816,151300,283388080,6080,6080,6080,6080,0
20230816,151200,283388080,6080,6080,6080,6080,1
20230816,151100,283382000,6060,6060,6060,6060,0
20230816,151000,283382000,6060,6060,6060,6060,220
20230816,150900,282048800,6090,6090,6090,6090,0
20230816,150800,282048800,6090,6090,6090,6090,0
20230816,150700,282048800,6090,6090,6090,6090,1
20230816,150600,282042710,6060,6060,6060,6060,1
20230816,150500,282036650,6090,6090,6090,6090,0
20230816,150400,282036650,6090,6090,6090,6080,14
20230816,150300,281951460,6100,6100,6100,6100,1003
20230816,150200,275833160,6100,6100,6100,6100,67
20230816,150100,275424460,6100,6100,6100,6100,15
20230816,150000,275332960,6100,6100,6100,6100,6
20230816,145900,275296360,6100,6100,6100,6090,35
20230816,145800,275083040,6100,6090,6100,6070,186
20230816,145700,273948580,6090,6070,6090,6070,250
20230816,145600,272426440,6070,6070,6070,6070,0
20230816,145500,272426440,6070,6070,6070,6070,0
20230816,145400,272426440,6070,6070,6070,6070,0
20230816,145300,272426440,6070,6070,6070,6070,327
20230816,145200,270441550,6070,6070,6070,6070,0
20230816,145100,270441550,6070,6070,6070,6070,1
20230816,145000,270435480,6050,6050,6050,6050,0
20230816,144900,270435480,6050,6050,6050,6050,0
20230816,144800,270435480,6050,6050,6050,6050,101
20230816,144700,269824430,6070,6070,6070,6070,6
20230816,144600,269788010,6070,6070,6070,6070,0
20230816,144500,269788010,6070,6050,6070,6050,2
20230816,144400,269775890,6080,6080,6080,6080,1
20230816,144300,269769810,6060,6060,6060,6060,125
20230816,144200,269012310,6090,6090,6090,6090,0
20230816,144100,269012310,6090,6090,6090,6090,0
20230816,144000,269012310,6090,6090,6090,6090,0
20230816,143900,269012310,6090,6090,6090,6090,0
20230816,143800,269012310,6090,6090,6090,6090,160
20230816,143700,268037910,6100,6100,6100,6100,0
20230816,143600,268037910,6100,6100,6100,6100,0
20230816,143500,268037910,6100,6100,6100,6100,0
20230816,143400,268037910,6100,6100,6100,6100,1
20230816,143300,268031810,6100,6100,6100,6100,0
20230816,143200,268031810,6100,6100,6100,6100,0
20230816,143100,268031810,6100,6090,6100,6090,400
20230816,143000,265594810,6070,6070,6070,6070,11
20230816,142900,265528040,6100,6060,6100,6060,215
20230816,142800,264222580,6070,6070,6070,6070,88
20230816,142700,263688420,6100,6100,6100,6100,0
20230816,142600,263688420,6100,6100,6100,6100,1
20230816,142500,263682320,6100,6050,6100,6050,500
20230816,142400,260653220,6030,6030,6030,6030,3
20230816,142300,260635130,6040,6040,6040,6040,0
20230816,142200,260635130,6040,6040,6040,6040,0
20230816,142100,260635130,6040,6040,6040,6040,0
20230816,142000,260635130,6040,6040,6040,6040,0
20230816,141900,260635130,6040,6030,6040,6030,501
20230816,141800,257614090,6050,6050,6050,6050,1
20230816,141700,257608040,6030,6040,6040,6030,500
20230816,141600,254592200,6050,6040,6050,6030,1481
20230816,141500,245659940,6050,6050,6050,6050,0
20230816,141400,245659940,6050,6050,6050,6050,0
20230816,141300,245659940,6050,6050,6050,6050,271
20230816,141200,244020390,6080,6080,6080,6080,0
20230816,141100,244020390,6080,6040,6080,6040,2229
20230816,141000,230557190,6060,6060,6060,6060,1
20230816,140900,230551130,6040,6040,6040,6040,1543
20230816,140800,221231410,6030,6040,6040,6030,28
20230816,140700,221062470,6060,6060,6060,6060,0
20230816,140600,221062470,6060,6060,6060,6060,0
20230816,140500,221062470,6060,6060,6060,6060,20
20230816,140400,220941270,6060,6060,6060,6060,0
20230816,140300,220941270,6060,6060,6060,6060,0
20230816,140200,220941270,6060,6060,6060,6060,0
20230816,140100,220941270,6060,6060,6060,6060,0
20230816,140000,220941270,6060,6060,6060,6060,0
20230816,135900,220941270,6060,6060,6060,6060,0
20230816,135800,220941270,6060,6040,6060,6040,151
20230816,135700,220029210,6040,6040,6040,6040,238
20230816,135600,218591690,6040,6040,6040,6040,500
20230816,135500,215571690,6060,6050,6060,6050,7
20230816,135400,215529330,6050,6050,6050,6050,30
20230816,135300,215347830,6050,6050,6050,6050,25
20230816,135200,215196580,6040,6040,6040,6040,1352
20230816,135100,207030500,6050,6050,6050,6050,0
20230816,135000,207030500,6050,6050,6050,6050,0
20230816,134900,207030500,6050,6050,6050,6050,0
20230816,134800,207030500,6050,6050,6050,6050,0
20230816,134700,207030500,6050,6050,6050,6050,0
20230816,134600,207030500,6050,6050,6050,6050,0
20230816,134500,207030500,6050,6050,6050,6050,1
20230816,134400,207024450,6040,6040,6040,6040,827
20230816,134300,202029370,6050,6050,6050,6050,1
20230816,134200,202023320,6040,6040,6040,6040,500
20230816,134100,199003320,6050,6050,6050,6040,302
20230816,134000,197179220,6040,6040,6040,6040,0
20230816,133900,197179220,6040,6070,6070,6040,1164
20230816,133800,190140650,6090,6090,6090,6090,0
20230816,133700,190140650,6090,6090,6090,6090,0
20230816,133600,190140650,6090,6090,6090,6090,0
20230816,133500,190140650,6090,6090,6090,6090,1
20230816,133400,190134560,6080,6080,6080,6080,0
20230816,133300,190134560,6080,6080,6080,6080,1
20230816,133200,190128480,6090,6090,6090,6090,0
20230816,133100,190128480,6090,6090,6090,6090,1
20230816,133000,190122390,6050,6050,6050,6050,9
20230816,132900,190067940,6090,6090,6090,6090,0
20230816,132800,190067940,6090,6090,6090,6090,0
20230816,132700,190067940,6090,6090,6090,6090,1
20230816,132600,190061850,6050,6080,6080,6050,235
20230816,132500,188640070,6040,6040,6040,6040,0
20230816,132400,188640070,6040,6070,6070,6040,2
20230816,132300,188627960,6040,6080,6080,6040,2373
20230816,132200,174255700,6090,6090,6090,6090,0
20230816,132100,174255700,6090,6090,6090,6090,0
20230816,132000,174255700,6090,6090,6090,6090,9
20230816,131900,174200890,6090,6090,6090,6090,0
20230816,131800,174200890,6090,6090,6090,6090,0
20230816,131700,174200890,6090,6090,6090,6090,0
20230816,131600,174200890,6090,6090,6090,6090,0
20230816,131500,174200890,6090,6090,6090,6090,0
20230816,131400,174200890,6090,6090,6090,6090,0
20230816,131300,174200890,6090,6090,6090,6090,0
20230816,131200,174200890,6090,6090,6090,6090,69
20230816,131100,173780680,6090,6090,6090,6090,0
20230816,131000,173780680,6090,6090,6090,6090,0
20230816,130900,173780680,6090,6090,6090,6090,0
20230816,130800,173780680,6090,6090,6090,6090,1
20230816,130700,173774590,6080,6080,6080,6080,0
20230816,130600,173774590,6080,6080,6080,6080,0
20230816,130500,173774590,6080,6080,6080,6080,0
20230816,130400,173774590,6080,6080,6080,6080,0
20230816,130300,173774590,6080,6080,6080,6080,0
20230816,130200,173774590,6080,6080,6080,6080,0
20230816,130100,173774590,6080,6080,6080,6080,35
20230816,130000,173561790,6090,6090,6090,6090,0
20230816,125900,173561790,6090,6090,6090,6090,0
20230816,125800,173561790,6090,6090,6090,6090,0
20230816,125700,173561790,6090,6090,6090,6090,1
20230816,125600,173555700,6090,6100,6100,6090,15
20230816,125500,173464250,6100,6100,6100,6100,0
20230816,125400,173464250,6100,6100,6100,6100,0
20230816,125300,173464250,6100,6100,6100,6100,0
20230816,125200,173464250,6100,6100,6100,6100,0
20230816,125100,173464250,6100,6100,6100,6100,0
20230816,125000,173464250,6100,6100,6100,6100,0
20230816,124900,173464250,6100,6100,6100,6100,0
20230816,124800,173464250,6100,6100,6100,6100,0
20230816,124700,173464250,6100,6100,6100,6100,48
20230816,124600,173171450,6100,6100,6100,6100,0
20230816,124500,173171450,6100,6100,6100,6100,0
20230816,124400,173171450,6100,6100,6100,6100,0
20230816,124300,173171450,6100,6100,6100,6100,0
20230816,124200,173171450,6100,6100,6100,6100,0
20230816,124100,173171450,6100,6100,6100,6100,0
20230816,124000,173171450,6100,6100,6100,6100,0
20230816,123900,173171450,6100,6100,6100,6100,0
20230816,123800,173171450,6100,6100,6100,6100,0
20230816,123700,173171450,6100,6100,6100,6100,0
20230816,123600,173171450,6100,6100,6100,6100,0
20230816,123500,173171450,6100,6100,6100,6100,20
20230816,123400,173049450,6100,6100,6100,6100,1
20230816,123300,173043350,6070,6070,6070,6070,0
20230816,123200,173043350,6070,6070,6070,6070,0
20230816,123100,173043350,6070,6070,6070,6070,0
20230816,123000,173043350,6070,6070,6070,6070,0
20230816,122900,173043350,6070,6070,6070,6070,0
20230816,122800,173043350,6070,6070,6070,6070,0
20230816,122700,173043350,6070,6070,6070,6070,0
20230816,122600,173043350,6070,6090,6090,6070,151
20230816,122500,172126250,6100,6100,6100,6100,0
20230816,122400,172126250,6100,6100,6100,6100,0
20230816,122300,172126250,6100,6100,6100,6100,0
20230816,122200,172126250,6100,6100,6100,6100,0
20230816,122100,172126250,6100,6100,6100,6100,7
20230816,122000,172083550,6100,6100,6100,6100,0
20230816,121900,172083550,6100,6100,6100,6100,50
20230816,121800,171778550,6100,6100,6100,6100,0
20230816,121700,171778550,6100,6100,6100,6100,3
20230816,121600,171760250,6100,6100,6100,6100,101
20230816,121500,171144150,6100,6100,6100,6100,0
20230816,121400,171144150,6100,6060,6100,6060,830
20230816,121300,166114310,6060,6060,6060,6060,220
20230816,121200,164781110,6060,6060,6060,6060,50
20230816,121100,164478110,6060,6060,6060,6060,100
20230816,121000,163872110,6060,6060,6060,6060,0
20230816,120900,163872110,6060,6060,6060,6060,0
20230816,120800,163872110,6060,6060,6060,6060,0
20230816,120700,163872110,6060,6060,6060,6060,0
20230816,120600,163872110,6060,6060,6060,6060,0
20230816,120500,163872110,6060,6060,6060,6060,0
20230816,120400,163872110,6060,6060,6060,6060,0
20230816,120300,163872110,6060,6060,6060,6060,0
20230816,120200,163872110,6060,6060,6060,6060,0
20230816,120100,163872110,6060,6060,6060,6060,17
20230816,120000,163769090,6060,6060,6060,6060,0
20230816,115900,163769090,6060,6070,6070,6060,49
20230816,115800,163472140,6100,6060,6100,6060,321
20230816,115700,161526800,6060,6060,6060,6060,0
20230816,115600,161526800,6060,6060,6060,6060,0
20230816,115500,161526800,6060,6060,6060,6060,557
20230816,115400,158151380,6060,6060,6060,6060,0
20230816,115300,158151380,6060,6060,6060,6060,0
20230816,115200,158151380,6060,6060,6060,6060,0
20230816,115100,158151380,6060,6060,6060,6060,20
20230816,115000,158030180,6100,6100,6100,6100,1
20230816,114900,158024080,6070,6070,6070,6070,0
20230816,114800,158024080,6070,6070,6070,6070,0
20230816,114700,158024080,6070,6070,6070,6070,0
20230816,114600,158024080,6070,6070,6070,6070,0
20230816,114500,158024080,6070,6080,6080,6070,222
20230816,114400,156675950,6100,6100,6100,6100,1
20230816,114300,156669850,6080,6080,6080,6080,0
20230816,114200,156669850,6080,6080,6080,6080,0
20230816,114100,156669850,6080,6080,6080,6080,0
20230816,114000,156669850,6080,6070,6080,6070,199
20230816,113900,155460660,6070,6070,6070,6070,100
20230816,113800,154853660,6070,6100,6100,6070,508
20230816,113700,151764980,6110,6110,6110,6110,1
20230816,113600,151758870,6090,6090,6090,6090,0
20230816,113500,151758870,6090,6090,6090,6090,0
20230816,113400,151758870,6090,6090,6090,6090,0
20230816,113300,151758870,6090,6090,6090,6090,0
20230816,113200,151758870,6090,6090,6090,6090,79
20230816,113100,151277760,6110,6110,6110,6110,0
20230816,113000,151277760,6110,6110,6110,6110,0
20230816,112900,151277760,6110,6110,6110,6110,1
20230816,112800,151271650,6090,6090,6090,6090,134
20230816,112700,150455590,6110,6110,6110,6110,0
20230816,112600,150455590,6110,6110,6110,6110,10
20230816,112500,150394490,6110,6110,6110,6110,1
20230816,112400,150388380,6100,6100,6100,6100,0
20230816,112300,150388380,6100,6100,6100,6100,0
20230816,112200,150388380,6100,6100,6100,6100,100
20230816,112100,149778380,6100,6100,6100,6100,0
20230816,112000,149778380,6100,6100,6100,6100,0
20230816,111900,149778380,6100,6100,6100,6100,0
20230816,111800,149778380,6100,6100,6100,6100,21
20230816,111700,149650280,6090,6090,6090,6090,0
20230816,111600,149650280,6090,6090,6090,6090,0
20230816,111500,149650280,6090,6080,6090,6080,2
20230816,111400,149638110,6080,6080,6080,6080,0
20230816,111300,149638110,6080,6080,6080,6080,0
20230816,111200,149638110,6080,6080,6080,6080,0
20230816,111100,149638110,6080,6080,6080,6080,0
20230816,111000,149638110,6080,6080,6080,6080,0
20230816,110900,149638110,6080,6080,6080,6080,246
20230816,110800,148142430,6080,6080,6080,6080,100
20230816,110700,147534430,6080,6100,6100,6080,3
20230816,110600,147516170,6090,6090,6090,6090,70
20230816,110500,147089870,6100,6100,6100,6100,0
20230816,110400,147089870,6100,6100,6100,6100,1
20230816,110300,147083770,6090,6090,6090,6090,12
20230816,110200,147010690,6100,6100,6100,6100,1
20230816,110100,147004590,6100,6100,6100,6100,0
20230816,110000,147004590,6100,6100,6100,6100,0
20230816,105900,147004590,6100,6100,6100,6100,0
20230816,105800,147004590,6100,6100,6100,6100,0
20230816,105700,147004590,6100,6100,6100,6100,0
20230816,105600,147004590,6100,6100,6100,6100,0
20230816,105500,147004590,6100,6100,6100,6100,1
20230816,105400,146998490,6090,6080,6090,6080,215
20230816,105300,145689150,6090,6080,6090,6080,4
20230816,105200,145664820,6080,6100,6100,6080,104
20230816,105100,145030480,6100,6100,6100,6100,0
20230816,105000,145030480,6100,6100,6100,6100,0
20230816,104900,145030480,6100,6100,6100,6100,0
20230816,104800,145030480,6100,6100,6100,6100,0
20230816,104700,145030480,6100,6100,6100,6100,0
20230816,104600,145030480,6100,6100,6100,6100,0
20230816,104500,145030480,6100,6100,6100,6100,0
20230816,104400,145030480,6100,6100,6100,6100,1
20230816,104300,145024380,6090,6090,6090,6090,0
20230816,104200,145024380,6090,6090,6090,6090,10
20230816,104100,144963480,6100,6100,6100,6100,5
20230816,104000,144932980,6100,6100,6100,6100,0
20230816,103900,144932980,6100,6100,6100,6100,10
20230816,103800,144871980,6100,6090,6100,6090,3
20230816,103700,144853700,6070,6080,6080,6070,203
20230816,103600,143620550,6080,6080,6080,6080,0
20230816,103500,143620550,6080,6080,6080,6080,0
20230816,103400,143620550,6080,6080,6080,6080,6
20230816,103300,143584070,6080,6080,6080,6080,1
20230816,103200,143577990,6070,6070,6070,6070,6
20230816,103100,143541570,6070,6070,6070,6070,1
20230816,103000,143535500,6060,6060,6060,6060,500
20230816,102900,140505500,6060,6060,6060,6060,4
20230816,102800,140481260,6060,6060,6060,6060,0
20230816,102700,140481260,6060,6060,6060,6060,0
20230816,102600,140481260,6060,6060,6060,6060,0
20230816,102500,140481260,6060,6060,6060,6060,0
20230816,102400,140481260,6060,6060,6060,6060,1
20230816,102300,140475200,6040,6040,6040,6040,0
20230816,102200,140475200,6040,6040,6040,6040,0
20230816,102100,140475200,6040,6040,6040,6040,0
20230816,102000,140475200,6040,6040,6040,6040,0
20230816,101900,140475200,6040,6040,6040,6040,1
20230816,101800,140469160,6030,6050,6050,6030,70
20230816,101700,140046260,6050,6050,6050,6050,0
20230816,101600,140046260,6050,6050,6050,6050,0
20230816,101500,140046260,6050,6050,6050,6030,40
20230816,101400,139805000,6040,6040,6040,6040,1
20230816,101300,139798960,6030,6050,6050,6030,351
20230816,101200,137682410,6030,6030,6030,6030,0
20230816,101100,137682410,6030,6060,6060,6030,81
20230816,101000,137191580,6060,6060,6060,6060,0
20230816,100900,137191580,6060,6030,6060,6030,18
20230816,100800,137083010,6060,6060,6060,6060,0
20230816,100700,137083010,6060,6060,6060,6060,0
20230816,100600,137083010,6060,6060,6060,6060,0
20230816,100500,137083010,6060,6020,6060,6020,978
20230816,100400,131195410,6030,6060,6060,6030,330
20230816,100300,129204190,6040,6040,6040,6040,0
20230816,100200,129204190,6040,6060,6060,6040,40
20230816,100100,128962550,6040,6050,6050,6040,724
20230816,100000,124588590,6060,6060,6060,6060,0
20230816,095900,124588590,6060,6050,6060,6050,2
20230816,095800,124576480,6050,6050,6050,6050,0
20230816,095700,124576480,6050,6060,6060,6050,1140
20230816,095600,117679380,6060,6060,6060,6060,602
20230816,095500,114031260,6060,6060,6060,6060,0
20230816,095400,114031260,6060,6070,6070,6060,198
20230816,095300,112831370,6090,6090,6090,6090,0
20230816,095200,112831370,6090,6090,6090,6090,300
20230816,095100,111004370,6090,6090,6090,6090,0
20230816,095000,111004370,6090,6070,6090,6070,51
20230816,094900,110694780,6090,6090,6090,6090,0
20230816,094800,110694780,6090,6090,6090,6090,0
20230816,094700,110694780,6090,6090,6090,6090,0
20230816,094600,110694780,6090,6090,6090,6090,19
20230816,094500,110579070,6090,6090,6090,6090,0
20230816,094400,110579070,6090,6090,6090,6090,1
20230816,094300,110572980,6060,6090,6090,6060,100
20230816,094200,109965450,6090,6090,6090,6090,1
20230816,094100,109959360,6050,6050,6050,6050,8
20230816,094000,109910960,6050,6050,6050,6050,914
20230816,093900,104381260,6050,6090,6090,6040,11
20230816,093800,104314750,6050,6050,6050,6050,1041
20230816,093700,98016700,6090,6090,6090,6090,0
20230816,093600,98016700,6090,6090,6090,6090,400
20230816,093500,95580700,6090,6090,6090,6090,0
20230816,093400,95580700,6090,6050,6090,6050,33
20230816,093300,95381010,6060,6060,6060,6060,10
20230816,093200,95320410,6060,6060,6060,6060,0
20230816,093100,95320410,6060,6050,6070,6050,1073
20230816,093000,88810070,6060,6060,6060,6060,0
20230816,092900,88810070,6060,6060,6060,6060,228
20230816,092800,87428390,6060,6070,6070,6060,200
20230816,092700,86215550,6070,6070,6070,6070,7
20230816,092600,86173060,6070,6070,6070,6070,0
20230816,092500,86173060,6070,6070,6070,6070,283
20230816,092400,84455250,6080,6080,6080,6080,295
20230816,092300,82661650,6080,6100,6100,6080,34
20230816,092200,82454910,6080,6080,6080,6080,0
20230816,092100,82454910,6080,6080,6080,6080,0
20230816,092000,82454910,6080,6080,6080,6080,80
20230816,091900,81968510,6100,6090,6100,6090,114
20230816,091800,81274240,6100,6100,6100,6100,54
20230816,091700,80944840,6100,6100,6100,6100,2
20230816,091600,80932640,6110,6110,6110,6110,52
20230816,091500,80614920,6110,6130,6130,6110,331
20230816,091400,78586510,6120,6120,6120,6120,138
20230816,091300,77741950,6140,6140,6140,6140,0
20230816,091200,77741950,6140,6140,6140,6140,2
20230816,091100,77729670,6140,6120,6140,6120,365
20230816,091000,75495790,6120,6130,6130,6120,501
20230816,090900,72424670,6150,6150,6160,6150,5526
20230816,090800,38439760,6150,6160,6160,6150,684
20230816,090700,34232370,6160,6110,6160,6110,2267
20230816,090600,20303700,6120,6120,6120,6120,842
20230816,090500,15150660,6150,6130,6150,6130,102
20230816,090400,14523420,6120,6110,6120,6110,89
20230816,090300,13979200,6110,6110,6110,6100,371
20230816,090200,11712400,6110,6060,6110,6060,500
20230816,090100,8668130,6070,6020,6070,6020,103
20230816,090000,8044420,6070,6010,6070,6010,966