KissMeData/032850/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,190700,409572590,6000,6000,6000,6000,1352
20230801,190600,409572590,6000,6000,6000,6000,0
20230801,190500,409572590,6000,6000,6000,6000,0
20230801,190400,409572590,6000,6000,6000,6000,0
20230801,190300,409572590,6000,6000,6000,6000,0
20230801,190200,409572590,6000,6000,6000,6000,0
20230801,190100,409572590,6000,6000,6000,6000,0
20230801,190000,409572590,6000,6000,6000,6000,0
20230801,185900,409572590,6000,6000,6000,6000,0
20230801,185800,409572590,6000,6000,6000,6000,0
20230801,185700,409572590,6000,6000,6000,6000,0
20230801,185600,409572590,6000,6000,6000,6000,0
20230801,185500,409572590,6000,6000,6000,6000,0
20230801,185400,409572590,6000,6000,6000,6000,0
20230801,185300,409572590,6000,6000,6000,6000,0
20230801,185200,409572590,6000,6000,6000,6000,0
20230801,185100,409572590,6000,6000,6000,6000,0
20230801,185000,409572590,6000,6000,6000,6000,0
20230801,184900,409572590,6000,6000,6000,6000,0
20230801,184800,409572590,6000,6000,6000,6000,0
20230801,184700,409572590,6000,6000,6000,6000,0
20230801,184600,409572590,6000,6000,6000,6000,0
20230801,184500,409572590,6000,6000,6000,6000,0
20230801,184400,409572590,6000,6000,6000,6000,0
20230801,184300,409572590,6000,6000,6000,6000,0
20230801,184200,409572590,6000,6000,6000,6000,0
20230801,184100,409572590,6000,6000,6000,6000,0
20230801,184000,409572590,6000,6000,6000,6000,0
20230801,183900,409572590,6000,6000,6000,6000,0
20230801,183800,409572590,6000,6000,6000,6000,0
20230801,183700,409572590,6000,6000,6000,6000,1352
20230801,183600,409572590,6000,6000,6000,6000,0
20230801,183500,409572590,6000,6000,6000,6000,0
20230801,183400,409572590,6000,6000,6000,6000,0
20230801,183300,409572590,6000,6000,6000,6000,0
20230801,183200,409572590,6000,6000,6000,6000,0
20230801,183100,409572590,6000,6000,6000,6000,0
20230801,183000,409572590,6000,6000,6000,6000,0
20230801,182900,409572590,6000,6000,6000,6000,0
20230801,182800,409572590,6000,6000,6000,6000,0
20230801,182700,409572590,6000,6000,6000,6000,0
20230801,182600,409572590,6000,6000,6000,6000,0
20230801,182500,409572590,6000,6000,6000,6000,0
20230801,182400,409572590,6000,6000,6000,6000,0
20230801,182300,409572590,6000,6000,6000,6000,0
20230801,182200,409572590,6000,6000,6000,6000,0
20230801,182100,409572590,6000,6000,6000,6000,0
20230801,182000,409572590,6000,6000,6000,6000,0
20230801,181900,409572590,6000,6000,6000,6000,0
20230801,181800,409572590,6000,6000,6000,6000,0
20230801,181700,409572590,6000,6000,6000,6000,0
20230801,181600,409572590,6000,6000,6000,6000,0
20230801,181500,409572590,6000,6000,6000,6000,0
20230801,181400,409572590,6000,6000,6000,6000,0
20230801,181300,409572590,6000,6000,6000,6000,0
20230801,181200,409572590,6000,6000,6000,6000,0
20230801,181100,409572590,6000,6000,6000,6000,0
20230801,181000,409572590,6000,6000,6000,6000,0
20230801,180900,409572590,6000,6000,6000,6000,0
20230801,180800,409572590,6000,6000,6000,6000,0
20230801,180700,409572590,6000,6000,6000,6000,1352
20230801,180600,409572590,6000,6000,6000,6000,0
20230801,180500,409572590,6000,6000,6000,6000,0
20230801,180400,409572590,6000,6000,6000,6000,0
20230801,180300,409572590,6000,6000,6000,6000,0
20230801,180200,409572590,6000,6000,6000,6000,0
20230801,180100,409572590,6000,6000,6000,6000,0
20230801,180000,409572590,6000,6000,6000,6000,0
20230801,175900,409572590,6000,6000,6000,6000,0
20230801,175800,409572590,6000,6000,6000,6000,0
20230801,175700,409572590,6000,6000,6000,6000,0
20230801,175600,409572590,6000,6000,6000,6000,0
20230801,175500,409572590,6000,6000,6000,6000,0
20230801,175400,409572590,6000,6000,6000,6000,0
20230801,175300,409572590,6000,6000,6000,6000,0
20230801,175200,409572590,6000,6000,6000,6000,0
20230801,175100,409572590,6000,6000,6000,6000,0
20230801,175000,409572590,6000,6000,6000,6000,0
20230801,174900,409572590,6000,6000,6000,6000,0
20230801,174800,409572590,6000,6000,6000,6000,0
20230801,174700,409572590,6000,6000,6000,6000,0
20230801,174600,409572590,6000,6000,6000,6000,0
20230801,174500,409572590,6000,6000,6000,6000,0
20230801,174400,409572590,6000,6000,6000,6000,0
20230801,174300,409572590,6000,6000,6000,6000,0
20230801,174200,409572590,6000,6000,6000,6000,0
20230801,174100,409572590,6000,6000,6000,6000,0
20230801,174000,409572590,6000,6000,6000,6000,0
20230801,173900,409572590,6000,6000,6000,6000,0
20230801,173800,409572590,6000,6000,6000,6000,0
20230801,173700,409572590,6000,6000,6000,6000,1352
20230801,173600,409572590,6000,6000,6000,6000,0
20230801,173500,409572590,6000,6000,6000,6000,0
20230801,173400,409572590,6000,6000,6000,6000,0
20230801,173300,409572590,6000,6000,6000,6000,0
20230801,173200,409572590,6000,6000,6000,6000,0
20230801,173100,409572590,6000,6000,6000,6000,0
20230801,173000,409572590,6000,6000,6000,6000,0
20230801,172900,409572590,6000,6000,6000,6000,0
20230801,172800,409572590,6000,6000,6000,6000,0
20230801,172700,409572590,6000,6000,6000,6000,0
20230801,172600,409572590,6000,6000,6000,6000,0
20230801,172500,409572590,6000,6000,6000,6000,0
20230801,172400,409572590,6000,6000,6000,6000,0
20230801,172300,409572590,6000,6000,6000,6000,0
20230801,172200,409572590,6000,6000,6000,6000,0
20230801,172100,409572590,6000,6000,6000,6000,0
20230801,172000,409572590,6000,6000,6000,6000,0
20230801,171900,409572590,6000,6000,6000,6000,0
20230801,171800,409572590,6000,6000,6000,6000,0
20230801,171700,409572590,6000,6000,6000,6000,0
20230801,171600,409572590,6000,6000,6000,6000,0
20230801,171500,409572590,6000,6000,6000,6000,0
20230801,171400,409572590,6000,6000,6000,6000,0
20230801,171300,409572590,6000,6000,6000,6000,0
20230801,171200,409572590,6000,6000,6000,6000,0
20230801,171100,409572590,6000,6000,6000,6000,0
20230801,171000,409572590,6000,6000,6000,6000,0
20230801,170900,409572590,6000,6000,6000,6000,0
20230801,170800,409572590,6000,6000,6000,6000,0
20230801,170700,409572590,6000,6000,6000,6000,1352
20230801,170600,409572590,6000,6000,6000,6000,0
20230801,170500,409572590,6000,6000,6000,6000,0
20230801,170400,409572590,6000,6000,6000,6000,0
20230801,170300,409572590,6000,6000,6000,6000,0
20230801,170200,409572590,6000,6000,6000,6000,0
20230801,170100,409572590,6000,6000,6000,6000,0
20230801,170000,409572590,6000,6000,6000,6000,0
20230801,165900,409572590,6000,6000,6000,6000,0
20230801,165800,409572590,6000,6000,6000,6000,0
20230801,165700,409572590,6000,6000,6000,6000,0
20230801,165600,409572590,6000,6000,6000,6000,0
20230801,165500,409572590,6000,6000,6000,6000,0
20230801,165400,409572590,6000,6000,6000,6000,0
20230801,165300,409572590,6000,6000,6000,6000,0
20230801,165200,409572590,6000,6000,6000,6000,0
20230801,165100,409572590,6000,6000,6000,6000,0
20230801,165000,409572590,6000,6000,6000,6000,0
20230801,164900,409572590,6000,6000,6000,6000,0
20230801,164800,409572590,6000,6000,6000,6000,0
20230801,164700,409572590,6000,6000,6000,6000,0
20230801,164600,409572590,6000,6000,6000,6000,0
20230801,164500,409572590,6000,6000,6000,6000,0
20230801,164400,409572590,6000,6000,6000,6000,0
20230801,164300,409572590,6000,6000,6000,6000,0
20230801,164200,409572590,6000,6000,6000,6000,0
20230801,164100,409572590,6000,6000,6000,6000,0
20230801,164000,409572590,6000,6000,6000,6000,0
20230801,163900,409572590,6000,6000,6000,6000,0
20230801,163800,409572590,6000,6000,6000,6000,0
20230801,163700,409572590,6000,6000,6000,6000,1352
20230801,163600,409572590,6000,6000,6000,6000,0
20230801,163500,409572590,6000,6000,6000,6000,0
20230801,163400,409572590,6000,6000,6000,6000,0
20230801,163300,409572590,6000,6000,6000,6000,0
20230801,163200,409572590,6000,6000,6000,6000,0
20230801,163100,409572590,6000,6000,6000,6000,0
20230801,163000,409572590,6000,6000,6000,6000,0
20230801,162900,409572590,6000,6000,6000,6000,0
20230801,162800,409572590,6000,6000,6000,6000,0
20230801,162700,409572590,6000,6000,6000,6000,0
20230801,162600,409572590,6000,6000,6000,6000,0
20230801,162500,409572590,6000,6000,6000,6000,0
20230801,162400,409572590,6000,6000,6000,6000,0
20230801,162300,409572590,6000,6000,6000,6000,0
20230801,162200,409572590,6000,6000,6000,6000,0
20230801,162100,409572590,6000,6000,6000,6000,0
20230801,162000,409572590,6000,6000,6000,6000,0
20230801,161900,409572590,6000,6000,6000,6000,0
20230801,161800,409572590,6000,6000,6000,6000,0
20230801,161700,409572590,6000,6000,6000,6000,0
20230801,161600,409572590,6000,6000,6000,6000,0
20230801,161500,409572590,6000,6000,6000,6000,0
20230801,161400,409572590,6000,6000,6000,6000,0
20230801,161300,409572590,6000,6000,6000,6000,0
20230801,161200,409572590,6000,6000,6000,6000,0
20230801,161100,409572590,6000,6000,6000,6000,0
20230801,161000,409572590,6000,6000,6000,6000,0
20230801,160900,409572590,6000,6000,6000,6000,0
20230801,160800,409572590,6000,6000,6000,6000,0
20230801,160700,409572590,6000,6000,6000,6000,1352
20230801,160600,409572590,6000,6000,6000,6000,0
20230801,160500,409572590,6000,6000,6000,6000,0
20230801,160400,409572590,6000,6000,6000,6000,0
20230801,160300,409572590,6000,6000,6000,6000,0
20230801,160200,409572590,6000,6000,6000,6000,0
20230801,160100,409572590,6000,6000,6000,6000,0
20230801,160000,409572590,6000,6000,6000,6000,0
20230801,155900,409572590,6000,6000,6000,6000,0
20230801,155800,409572590,6000,6000,6000,6000,0
20230801,155700,409572590,6000,6000,6000,6000,0
20230801,155600,409572590,6000,6000,6000,6000,0
20230801,155500,409572590,6000,6000,6000,6000,0
20230801,155400,409572590,6000,6000,6000,6000,0
20230801,155300,409572590,6000,6000,6000,6000,0
20230801,155200,409572590,6000,6000,6000,6000,0
20230801,155100,409572590,6000,6000,6000,6000,0
20230801,155000,409572590,6000,6000,6000,6000,0
20230801,154900,409572590,6000,6000,6000,6000,0
20230801,154800,409572590,6000,6000,6000,6000,0
20230801,154700,409572590,6000,6000,6000,6000,0
20230801,154600,409572590,6000,6000,6000,6000,0
20230801,154500,409572590,6000,6000,6000,6000,0
20230801,154400,409572590,6000,6000,6000,6000,0
20230801,154300,409572590,6000,6000,6000,6000,0
20230801,154200,409572590,6000,6000,6000,6000,0
20230801,154100,409572590,6000,6000,6000,6000,0
20230801,154000,409572590,6000,6000,6000,6000,0
20230801,153900,409572590,6000,6000,6000,6000,0
20230801,153800,409572590,6000,6000,6000,6000,0
20230801,153700,409572590,6000,6000,6000,6000,1352
20230801,153600,409572590,6000,6000,6000,6000,0
20230801,153500,409572590,6000,6000,6000,6000,0
20230801,153400,409572590,6000,6000,6000,6000,0
20230801,153300,409572590,6000,6000,6000,6000,0
20230801,153200,409572590,6000,6000,6000,6000,0
20230801,153100,409572590,6000,6000,6000,6000,0
20230801,153000,409572590,6000,6000,6000,6000,1352
20230801,152900,401460590,6000,6000,6000,6000,0
20230801,152800,401460590,6000,6000,6000,6000,0
20230801,152700,401460590,6000,6000,6000,6000,0
20230801,152600,401460590,6000,6000,6000,6000,0
20230801,152500,401460590,6000,6000,6000,6000,0
20230801,152400,401460590,6000,6000,6000,6000,0
20230801,152300,401460590,6000,6000,6000,6000,0
20230801,152200,401460590,6000,6000,6000,6000,0
20230801,152100,401460590,6000,6000,6000,6000,0
20230801,152000,401460590,6000,6000,6000,6000,0
20230801,151900,401460590,6000,6000,6000,6000,0
20230801,151800,401460590,6000,5980,6000,5980,27
20230801,151700,401299100,5980,5980,5980,5980,0
20230801,151600,401299100,5980,5980,5980,5980,11
20230801,151500,401233320,5990,5990,5990,5990,200
20230801,151400,400035320,5990,5990,5990,5990,162
20230801,151300,399064940,5990,6000,6000,5990,190
20230801,151200,397925940,5990,5990,5990,5990,31
20230801,151100,397740250,5990,5990,5990,5990,100
20230801,151000,397141250,5990,5990,5990,5990,201
20230801,150900,395937260,5980,5980,5980,5980,0
20230801,150800,395937260,5980,5980,5980,5980,0
20230801,150700,395937260,5980,5980,5980,5980,0
20230801,150600,395937260,5980,5980,5980,5980,0
20230801,150500,395937260,5980,5980,5980,5980,2
20230801,150400,395925300,5980,5980,5980,5980,100
20230801,150300,395327300,5980,5980,5980,5980,0
20230801,150200,395327300,5980,5980,5980,5980,1
20230801,150100,395321320,5980,5980,5990,5980,121
20230801,150000,394597540,5990,5970,5990,5970,161
20230801,145900,393635770,5970,5970,5970,5970,0
20230801,145800,393635770,5970,5970,5970,5970,0
20230801,145700,393635770,5970,5970,5970,5970,0
20230801,145600,393635770,5970,5970,5970,5970,0
20230801,145500,393635770,5970,5970,5970,5970,0
20230801,145400,393635770,5970,5970,5970,5970,0
20230801,145300,393635770,5970,5970,5970,5970,0
20230801,145200,393635770,5970,5970,5970,5970,1
20230801,145100,393629800,5970,5970,5970,5970,100
20230801,145000,393032800,5970,5970,5970,5970,0
20230801,144900,393032800,5970,5970,5970,5970,0
20230801,144800,393032800,5970,5970,5970,5970,0
20230801,144700,393032800,5970,5970,5970,5970,0
20230801,144600,393032800,5970,5970,5970,5970,0
20230801,144500,393032800,5970,5970,5970,5970,0
20230801,144400,393032800,5970,5970,5970,5970,0
20230801,144300,393032800,5970,5970,5970,5970,1
20230801,144200,393026830,5960,5960,5960,5960,0
20230801,144100,393026830,5960,5960,5960,5960,0
20230801,144000,393026830,5960,5960,5960,5960,532
20230801,143900,389856110,5960,5960,5960,5960,0
20230801,143800,389856110,5960,5990,5990,5960,14
20230801,143700,389772430,6000,6000,6000,6000,14
20230801,143600,389688430,6020,6020,6020,6020,0
20230801,143500,389688430,6020,6020,6020,6020,0
20230801,143400,389688430,6020,6020,6020,6020,0
20230801,143300,389688430,6020,6020,6020,6020,415
20230801,143200,387190130,6020,6020,6020,6020,0
20230801,143100,387190130,6020,6020,6020,6020,0
20230801,143000,387190130,6020,6020,6020,6020,0
20230801,142900,387190130,6020,6020,6020,6020,0
20230801,142800,387190130,6020,6010,6020,6010,200
20230801,142700,385986230,6020,6020,6020,6020,0
20230801,142600,385986230,6020,6020,6020,6020,107
20230801,142500,385342090,6020,6020,6020,6020,0
20230801,142400,385342090,6020,6020,6020,6020,0
20230801,142300,385342090,6020,6020,6020,6020,0
20230801,142200,385342090,6020,6010,6020,6010,48
20230801,142100,385053600,6000,6000,6000,6000,0
20230801,142000,385053600,6000,6000,6000,6000,114
20230801,141900,384369600,6000,6000,6000,6000,589
20230801,141800,380835600,6000,6000,6000,6000,0
20230801,141700,380835600,6000,6000,6000,6000,0
20230801,141600,380835600,6000,6000,6000,6000,0
20230801,141500,380835600,6000,6000,6000,6000,169
20230801,141400,379821600,6000,6000,6000,6000,0
20230801,141300,379821600,6000,6000,6000,6000,1300
20230801,141200,372021600,5990,5990,5990,5990,4
20230801,141100,371997640,6000,6000,6000,6000,0
20230801,141000,371997640,6000,6000,6000,6000,0
20230801,140900,371997640,6000,6000,6000,6000,0
20230801,140800,371997640,6000,6000,6000,6000,0
20230801,140700,371997640,6000,5970,6000,5950,96
20230801,140600,371425710,6000,6000,6000,6000,0
20230801,140500,371425710,6000,6000,6000,6000,0
20230801,140400,371425710,6000,6000,6000,6000,0
20230801,140300,371425710,6000,6000,6000,6000,0
20230801,140200,371425710,6000,6000,6000,6000,0
20230801,140100,371425710,6000,5960,6000,5960,93
20230801,140000,370870970,5940,5960,5960,5940,46
20230801,135900,370596840,5950,5950,5950,5950,0
20230801,135800,370596840,5950,5950,5950,5950,0
20230801,135700,370596840,5950,5950,5950,5950,263
20230801,135600,369031990,5950,5950,5950,5950,0
20230801,135500,369031990,5950,5950,5950,5950,0
20230801,135400,369031990,5950,5950,5950,5950,0
20230801,135300,369031990,5950,5950,5950,5950,320
20230801,135200,367127990,5950,5950,5950,5950,100
20230801,135100,366532990,5960,5960,5960,5960,0
20230801,135000,366532990,5960,5960,5960,5960,237
20230801,134900,365120470,5960,5960,5960,5960,14
20230801,134800,365037030,5970,5970,5970,5970,0
20230801,134700,365037030,5970,5970,5970,5970,0
20230801,134600,365037030,5970,5970,5970,5970,4
20230801,134500,365013150,5970,5970,5970,5970,0
20230801,134400,365013150,5970,5970,5970,5970,0
20230801,134300,365013150,5970,5970,5970,5970,251
20230801,134200,363514680,5980,5980,5980,5980,0
20230801,134100,363514680,5980,5980,5980,5980,251
20230801,134000,362013700,5990,5990,5990,5990,1
20230801,133900,362007710,6010,6010,6010,6010,0
20230801,133800,362007710,6010,6010,6010,6010,0
20230801,133700,362007710,6010,6010,6010,6010,5
20230801,133600,361977660,6010,6010,6010,6010,0
20230801,133500,361977660,6010,6010,6010,6010,0
20230801,133400,361977660,6010,6000,6010,6000,10
20230801,133300,361917570,6010,6010,6010,6010,0
20230801,133200,361917570,6010,6010,6010,6010,0
20230801,133100,361917570,6010,6010,6010,6010,0
20230801,133000,361917570,6010,6010,6010,6010,1
20230801,132900,361911560,5950,5990,5990,5950,5800
20230801,132800,327321330,5980,5980,5980,5980,200
20230801,132700,326125330,5990,5990,5990,5990,0
20230801,132600,326125330,5990,6000,6000,5990,184
20230801,132500,325021860,6000,6000,6000,6000,0
20230801,132400,325021860,6000,6000,6000,6000,513
20230801,132300,321943860,6010,6010,6010,6010,0
20230801,132200,321943860,6010,6010,6010,6010,0
20230801,132100,321943860,6010,6010,6010,6010,0
20230801,132000,321943860,6010,6010,6010,6010,0
20230801,131900,321943860,6010,6010,6010,6010,2800
20230801,131800,305115860,6020,6020,6020,6020,1
20230801,131700,305109840,6020,6020,6020,6020,0
20230801,131600,305109840,6020,6020,6020,6020,0
20230801,131500,305109840,6020,6020,6020,6020,0
20230801,131400,305109840,6020,6020,6020,6020,400
20230801,131300,302701840,6020,6020,6020,6020,0
20230801,131200,302701840,6020,6020,6020,6020,0
20230801,131100,302701840,6020,6020,6020,6020,0
20230801,131000,302701840,6020,6020,6020,6020,10
20230801,130900,302641640,6000,6000,6000,6000,0
20230801,130800,302641640,6000,6000,6000,6000,0
20230801,130700,302641640,6000,6000,6000,6000,0
20230801,130600,302641640,6000,6000,6000,6000,604
20230801,130500,299017640,6000,6000,6000,6000,43
20230801,130400,298759640,6000,6000,6000,6000,0
20230801,130300,298759640,6000,6000,6000,6000,0
20230801,130200,298759640,6000,6000,6000,6000,197
20230801,130100,297577640,6010,6010,6010,6010,0
20230801,130000,297577640,6010,6010,6010,6010,28
20230801,125900,297409360,6000,6010,6010,6000,782
20230801,125800,292717210,6010,6010,6010,6000,518
20230801,125700,289604180,6010,6010,6010,6010,8
20230801,125600,289556100,6010,6010,6010,6010,0
20230801,125500,289556100,6010,6010,6010,6010,181
20230801,125400,288468290,6030,6030,6030,6030,0
20230801,125300,288468290,6030,6030,6030,6030,0
20230801,125200,288468290,6030,6030,6030,6030,20
20230801,125100,288347690,6030,6030,6030,6030,0
20230801,125000,288347690,6030,6030,6030,6030,1
20230801,124900,288341660,6010,6010,6010,6010,40
20230801,124800,288101260,6010,6010,6010,6010,183
20230801,124700,287001430,6030,6030,6030,6030,69
20230801,124600,286585360,6030,6030,6030,6030,1
20230801,124500,286579330,6020,6020,6020,6020,35
20230801,124400,286368630,6020,6020,6020,6020,300
20230801,124300,284562630,6020,6020,6020,6020,0
20230801,124200,284562630,6020,6020,6020,6020,665
20230801,124100,280559330,6020,6020,6020,6020,0
20230801,124000,280559330,6020,6010,6020,6010,568
20230801,123900,277143970,6020,6020,6020,6020,0
20230801,123800,277143970,6020,6020,6020,6020,2
20230801,123700,277131930,6020,6020,6020,6020,59
20230801,123600,276776750,6010,6020,6020,6010,297
20230801,123500,274990580,6010,6010,6010,6010,0
20230801,123400,274990580,6010,6030,6030,6010,569
20230801,123300,271560930,6020,6020,6020,6020,0
20230801,123200,271560930,6020,6020,6020,6020,0
20230801,123100,271560930,6020,6020,6020,6020,11
20230801,123000,271494710,6010,6010,6010,6010,0
20230801,122900,271494710,6010,6010,6010,6010,50
20230801,122800,271194210,6020,6020,6020,6020,4
20230801,122700,271170130,6030,6030,6030,6030,0
20230801,122600,271170130,6030,6030,6030,6030,0
20230801,122500,271170130,6030,6030,6030,6030,0
20230801,122400,271170130,6030,6030,6030,6030,0
20230801,122300,271170130,6030,6030,6030,6030,0
20230801,122200,271170130,6030,6030,6030,6030,0
20230801,122100,271170130,6030,6030,6030,6030,0
20230801,122000,271170130,6030,6030,6030,6030,0
20230801,121900,271170130,6030,6030,6030,6030,0
20230801,121800,271170130,6030,6030,6030,6030,1
20230801,121700,271164100,6010,6010,6010,6010,0
20230801,121600,271164100,6010,6010,6010,6010,0
20230801,121500,271164100,6010,6010,6010,6010,0
20230801,121400,271164100,6010,6010,6010,6010,0
20230801,121300,271164100,6010,6010,6010,6010,2
20230801,121200,271152080,6010,6010,6010,6010,8
20230801,121100,271104000,6030,6030,6030,6030,0
20230801,121000,271104000,6030,6030,6030,6030,0
20230801,120900,271104000,6030,6030,6030,6030,6
20230801,120800,271067820,6010,6010,6010,6010,0
20230801,120700,271067820,6010,6010,6010,6010,0
20230801,120600,271067820,6010,6010,6010,6010,0
20230801,120500,271067820,6010,6010,6010,6010,1032
20230801,120400,264865500,6010,6020,6020,6010,3493
20230801,120300,243869210,6030,6030,6030,6030,0
20230801,120200,243869210,6030,6030,6030,6030,0
20230801,120100,243869210,6030,6030,6030,6030,0
20230801,120000,243869210,6030,6030,6030,6030,0
20230801,115900,243869210,6030,6030,6030,6030,0
20230801,115800,243869210,6030,6030,6030,6030,0
20230801,115700,243869210,6030,6030,6030,6030,0
20230801,115600,243869210,6030,6030,6030,6030,0
20230801,115500,243869210,6030,6030,6030,6030,8
20230801,115400,243820970,6030,6030,6030,6030,0
20230801,115300,243820970,6030,6030,6030,6030,0
20230801,115200,243820970,6030,6030,6030,6030,1
20230801,115100,243814940,6020,6020,6020,6020,10
20230801,115000,243754740,6020,6020,6020,6020,88
20230801,114900,243224980,6020,6020,6020,6020,352
20230801,114800,241105940,6030,6030,6030,6030,0
20230801,114700,241105940,6030,6030,6030,6030,0
20230801,114600,241105940,6030,6030,6030,6030,0
20230801,114500,241105940,6030,6030,6030,6030,1
20230801,114400,241099910,6020,6020,6020,6020,0
20230801,114300,241099910,6020,6020,6020,6020,41
20230801,114200,240853090,6020,6020,6020,6020,0
20230801,114100,240853090,6020,6020,6020,6020,0
20230801,114000,240853090,6020,6020,6020,6020,0
20230801,113900,240853090,6020,6020,6020,6020,0
20230801,113800,240853090,6020,6020,6020,6020,400
20230801,113700,238445090,6020,6020,6020,6020,0
20230801,113600,238445090,6020,6020,6020,6020,1
20230801,113500,238439070,6020,6020,6020,6020,0
20230801,113400,238439070,6020,6020,6020,6020,0
20230801,113300,238439070,6020,6020,6020,6020,0
20230801,113200,238439070,6020,6020,6020,6020,0
20230801,113100,238439070,6020,6020,6020,6020,0
20230801,113000,238439070,6020,6020,6020,6020,20
20230801,112900,238318670,6020,6000,6020,6000,1426
20230801,112800,229751910,6000,6000,6000,6000,0
20230801,112700,229751910,6000,6000,6000,6000,670
20230801,112600,225731910,6010,6010,6010,6010,555
20230801,112500,222396360,6010,6020,6020,6010,670
20230801,112400,218365660,6020,6020,6020,6020,0
20230801,112300,218365660,6020,6020,6020,6020,0
20230801,112200,218365660,6020,6020,6020,6020,1
20230801,112100,218359640,6020,6020,6020,6020,3
20230801,112000,218341580,6010,6010,6010,6010,0
20230801,111900,218341580,6010,6010,6010,6010,0
20230801,111800,218341580,6010,6010,6010,6010,330
20230801,111700,216358280,6020,6030,6030,6020,684
20230801,111600,212240300,6030,6030,6030,6030,220
20230801,111500,210913700,6030,6030,6030,6030,2
20230801,111400,210901640,6040,6040,6040,6040,7
20230801,111300,210859360,6060,6060,6060,6060,5
20230801,111200,210829060,6050,6050,6050,6050,0
20230801,111100,210829060,6050,6050,6050,6050,1399
20230801,111000,202365110,6050,6050,6050,6050,3
20230801,110900,202346960,6060,6060,6060,6060,30
20230801,110800,202165160,6050,6050,6050,6050,0
20230801,110700,202165160,6050,6050,6050,6050,5
20230801,110600,202134910,6050,6050,6050,6050,0
20230801,110500,202134910,6050,6030,6050,6030,600
20230801,110400,198507270,6030,6030,6030,6030,0
20230801,110300,198507270,6030,6030,6030,6030,0
20230801,110200,198507270,6030,6030,6030,6030,270
20230801,110100,196879170,6020,6020,6020,6020,45
20230801,110000,196608270,6020,6020,6020,6020,3
20230801,105900,196590210,6030,6030,6030,6030,0
20230801,105800,196590210,6030,6030,6030,6030,121
20230801,105700,195860580,6030,6030,6030,6030,0
20230801,105600,195860580,6030,6030,6030,6030,0
20230801,105500,195860580,6030,6030,6030,6030,1
20230801,105400,195854550,6040,6040,6040,6040,32
20230801,105300,195661270,6040,6040,6040,6040,0
20230801,105200,195661270,6040,6040,6040,6040,0
20230801,105100,195661270,6040,6040,6040,6040,0
20230801,105000,195661270,6040,6040,6040,6040,0
20230801,104900,195661270,6040,6040,6040,6040,281
20230801,104800,193964030,6040,6040,6040,6040,496
20230801,104700,190968190,6040,6040,6040,6040,0
20230801,104600,190968190,6040,6040,6040,6040,56
20230801,104500,190629950,6050,6050,6050,6050,0
20230801,104400,190629950,6050,6050,6050,6050,0
20230801,104300,190629950,6050,6050,6050,6050,512
20230801,104200,187532350,6060,6060,6060,6060,0
20230801,104100,187532350,6060,6060,6060,6060,200
20230801,104000,186320350,6060,6060,6060,6060,68
20230801,103900,185908270,6060,6060,6060,6060,0
20230801,103800,185908270,6060,6060,6060,6060,0
20230801,103700,185908270,6060,6060,6060,6060,0
20230801,103600,185908270,6060,6060,6060,6060,1
20230801,103500,185902210,6050,6050,6050,6050,0
20230801,103400,185902210,6050,6050,6050,6050,339
20230801,103300,183851260,6050,6050,6050,6050,0
20230801,103200,183851260,6050,6050,6050,6050,0
20230801,103100,183851260,6050,6050,6050,6050,29
20230801,103000,183675810,6050,6050,6050,6050,1
20230801,102900,183669760,6050,6050,6050,6050,2
20230801,102800,183657660,6050,6050,6050,6050,2
20230801,102700,183645560,6050,6040,6050,6040,65
20230801,102600,183252430,6040,6040,6040,6040,30
20230801,102500,183071230,6040,6040,6040,6040,38
20230801,102400,182841710,6040,6040,6050,6040,319
20230801,102300,180914940,6040,6040,6040,6040,115
20230801,102200,180220340,6030,6030,6030,6030,0
20230801,102100,180220340,6030,6040,6040,6030,31
20230801,102000,180033110,6040,6030,6040,6030,867
20230801,101900,174804960,6020,6020,6020,6010,367
20230801,101800,172595630,6020,6020,6020,6020,523
20230801,101700,169447170,6020,6020,6020,6020,3
20230801,101600,169429110,6020,6030,6030,6020,600
20230801,101500,165812110,6020,6020,6030,6020,351
20230801,101400,163698730,6050,6050,6050,6050,0
20230801,101300,163698730,6050,6050,6050,6050,0
20230801,101200,163698730,6050,6050,6050,6050,0
20230801,101100,163698730,6050,6050,6050,6050,0
20230801,101000,163698730,6050,6060,6060,6050,358
20230801,100900,161530260,6060,6060,6060,6060,17
20230801,100800,161427240,6050,6050,6060,6050,610
20230801,100700,157732990,6050,6050,6050,6050,200
20230801,100600,156522990,6050,6030,6050,6030,400
20230801,100500,154104400,6040,6040,6040,6040,0
20230801,100400,154104400,6040,6040,6040,6040,30
20230801,100300,153923200,6050,6050,6050,6050,300
20230801,100200,152108200,6050,6050,6050,6050,1
20230801,100100,152102150,6000,6000,6000,6000,0
20230801,100000,152102150,6000,6000,6060,6000,4026
20230801,095900,127811990,5990,6000,6000,5990,58
20230801,095800,127464130,5990,5990,5990,5990,0
20230801,095700,127464130,5990,6010,6010,5990,136
20230801,095600,126648290,6010,6010,6010,6010,100
20230801,095500,126047290,6010,6010,6010,6010,0
20230801,095400,126047290,6010,6000,6010,6000,45
20230801,095300,125777120,6000,6000,6000,6000,0
20230801,095200,125777120,6000,6000,6000,6000,0
20230801,095100,125777120,6000,6000,6000,6000,43
20230801,095000,125519120,6000,6000,6000,6000,0
20230801,094900,125519120,6000,6000,6000,6000,10
20230801,094800,125459120,6000,6000,6000,6000,0
20230801,094700,125459120,6000,6000,6000,6000,923
20230801,094600,119921120,6010,6010,6010,6010,0
20230801,094500,119921120,6010,6010,6010,6010,290
20230801,094400,118178220,6010,6010,6010,6010,17
20230801,094300,118076050,6010,6010,6010,6010,0
20230801,094200,118076050,6010,5990,6010,5990,477
20230801,094100,115211680,5990,5990,6000,5990,2804
20230801,094000,98391070,6000,6000,6000,6000,1617
20230801,093900,88689070,6000,6000,6000,6000,1666
20230801,093800,78693070,6000,5990,6000,5990,209
20230801,093700,77441080,5980,5980,5980,5980,0
20230801,093600,77441080,5980,5980,5980,5980,200
20230801,093500,76245080,5980,5950,5980,5950,551
20230801,093400,72953250,5980,5980,5980,5980,1
20230801,093300,72947270,5980,5980,5980,5980,19
20230801,093200,72833650,6000,6000,6000,6000,0
20230801,093100,72833650,6000,5990,6000,5950,78
20230801,093000,72366000,5950,5990,5990,5950,9
20230801,092900,72312370,5990,5980,5990,5920,2151
20230801,092800,59519990,6000,6000,6000,6000,160
20230801,092700,58559990,6010,5970,6010,5970,4187
20230801,092600,33469280,5970,5970,5970,5960,241
20230801,092500,32032610,5980,5980,5980,5980,61
20230801,092400,31667830,5980,5970,5980,5970,400
20230801,092300,29277350,5970,5970,5970,5970,0
20230801,092200,29277350,5970,5970,5970,5970,402
20230801,092100,26877410,5970,5960,5970,5950,172
20230801,092000,25850600,5970,5970,5970,5970,89
20230801,091900,25319270,5970,5970,5970,5930,746
20230801,091800,20887090,5970,5940,5970,5940,600
20230801,091700,17320090,5940,5940,5940,5940,92
20230801,091600,16773610,5930,5950,5970,5930,101
20230801,091500,16171770,5920,5920,5920,5920,0
20230801,091400,16171770,5920,5920,5920,5920,0
20230801,091300,16171770,5920,5920,5920,5920,1
20230801,091200,16165850,5950,5950,5950,5950,303
20230801,091100,14363000,5920,5920,5920,5920,0
20230801,091000,14363000,5920,5920,5920,5920,1
20230801,090900,14357080,5920,5920,5920,5920,0
20230801,090800,14357080,5920,5920,5920,5920,0
20230801,090700,14357080,5920,5920,5920,5920,139
20230801,090600,13534200,5920,5960,5960,5920,1224
20230801,090500,6249780,5950,5930,5950,5930,884
20230801,090400,992880,5910,5910,5910,5910,0
20230801,090300,992880,5910,5910,5910,5910,1
20230801,090200,986970,5910,5910,5910,5910,56
20230801,090100,656010,5910,5910,5910,5910,3
20230801,090000,638280,5910,5910,5910,5910,108