KissMeData/078520/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,193800,253306970,6030,6030,6030,6030,846
20230801,193700,253306970,6030,6030,6030,6030,0
20230801,193600,253306970,6030,6030,6030,6030,0
20230801,193500,253306970,6030,6030,6030,6030,0
20230801,193400,253306970,6030,6030,6030,6030,0
20230801,193300,253306970,6030,6030,6030,6030,0
20230801,193200,253306970,6030,6030,6030,6030,0
20230801,193100,253306970,6030,6030,6030,6030,0
20230801,193000,253306970,6030,6030,6030,6030,0
20230801,192900,253306970,6030,6030,6030,6030,0
20230801,192800,253306970,6030,6030,6030,6030,0
20230801,192700,253306970,6030,6030,6030,6030,0
20230801,192600,253306970,6030,6030,6030,6030,0
20230801,192500,253306970,6030,6030,6030,6030,0
20230801,192400,253306970,6030,6030,6030,6030,0
20230801,192300,253306970,6030,6030,6030,6030,0
20230801,192200,253306970,6030,6030,6030,6030,0
20230801,192100,253306970,6030,6030,6030,6030,0
20230801,192000,253306970,6030,6030,6030,6030,0
20230801,191900,253306970,6030,6030,6030,6030,0
20230801,191800,253306970,6030,6030,6030,6030,0
20230801,191700,253306970,6030,6030,6030,6030,0
20230801,191600,253306970,6030,6030,6030,6030,0
20230801,191500,253306970,6030,6030,6030,6030,0
20230801,191400,253306970,6030,6030,6030,6030,0
20230801,191300,253306970,6030,6030,6030,6030,0
20230801,191200,253306970,6030,6030,6030,6030,0
20230801,191100,253306970,6030,6030,6030,6030,0
20230801,191000,253306970,6030,6030,6030,6030,0
20230801,190900,253306970,6030,6030,6030,6030,0
20230801,190800,253306970,6030,6030,6030,6030,846
20230801,190700,253306970,6030,6030,6030,6030,0
20230801,190600,253306970,6030,6030,6030,6030,0
20230801,190500,253306970,6030,6030,6030,6030,0
20230801,190400,253306970,6030,6030,6030,6030,0
20230801,190300,253306970,6030,6030,6030,6030,0
20230801,190200,253306970,6030,6030,6030,6030,0
20230801,190100,253306970,6030,6030,6030,6030,0
20230801,190000,253306970,6030,6030,6030,6030,0
20230801,185900,253306970,6030,6030,6030,6030,0
20230801,185800,253306970,6030,6030,6030,6030,0
20230801,185700,253306970,6030,6030,6030,6030,0
20230801,185600,253306970,6030,6030,6030,6030,0
20230801,185500,253306970,6030,6030,6030,6030,0
20230801,185400,253306970,6030,6030,6030,6030,0
20230801,185300,253306970,6030,6030,6030,6030,0
20230801,185200,253306970,6030,6030,6030,6030,0
20230801,185100,253306970,6030,6030,6030,6030,0
20230801,185000,253306970,6030,6030,6030,6030,0
20230801,184900,253306970,6030,6030,6030,6030,0
20230801,184800,253306970,6030,6030,6030,6030,0
20230801,184700,253306970,6030,6030,6030,6030,0
20230801,184600,253306970,6030,6030,6030,6030,0
20230801,184500,253306970,6030,6030,6030,6030,0
20230801,184400,253306970,6030,6030,6030,6030,0
20230801,184300,253306970,6030,6030,6030,6030,0
20230801,184200,253306970,6030,6030,6030,6030,0
20230801,184100,253306970,6030,6030,6030,6030,0
20230801,184000,253306970,6030,6030,6030,6030,0
20230801,183900,253306970,6030,6030,6030,6030,0
20230801,183800,253306970,6030,6030,6030,6030,846
20230801,183700,253306970,6030,6030,6030,6030,0
20230801,183600,253306970,6030,6030,6030,6030,0
20230801,183500,253306970,6030,6030,6030,6030,0
20230801,183400,253306970,6030,6030,6030,6030,0
20230801,183300,253306970,6030,6030,6030,6030,0
20230801,183200,253306970,6030,6030,6030,6030,0
20230801,183100,253306970,6030,6030,6030,6030,0
20230801,183000,253306970,6030,6030,6030,6030,0
20230801,182900,253306970,6030,6030,6030,6030,0
20230801,182800,253306970,6030,6030,6030,6030,0
20230801,182700,253306970,6030,6030,6030,6030,0
20230801,182600,253306970,6030,6030,6030,6030,0
20230801,182500,253306970,6030,6030,6030,6030,0
20230801,182400,253306970,6030,6030,6030,6030,0
20230801,182300,253306970,6030,6030,6030,6030,0
20230801,182200,253306970,6030,6030,6030,6030,0
20230801,182100,253306970,6030,6030,6030,6030,0
20230801,182000,253306970,6030,6030,6030,6030,0
20230801,181900,253306970,6030,6030,6030,6030,0
20230801,181800,253306970,6030,6030,6030,6030,0
20230801,181700,253306970,6030,6030,6030,6030,0
20230801,181600,253306970,6030,6030,6030,6030,0
20230801,181500,253306970,6030,6030,6030,6030,0
20230801,181400,253306970,6030,6030,6030,6030,0
20230801,181300,253306970,6030,6030,6030,6030,0
20230801,181200,253306970,6030,6030,6030,6030,0
20230801,181100,253306970,6030,6030,6030,6030,0
20230801,181000,253306970,6030,6030,6030,6030,0
20230801,180900,253306970,6030,6030,6030,6030,0
20230801,180800,253306970,6030,6030,6030,6030,846
20230801,180700,253306970,6030,6030,6030,6030,0
20230801,180600,253306970,6030,6030,6030,6030,0
20230801,180500,253306970,6030,6030,6030,6030,0
20230801,180400,253306970,6030,6030,6030,6030,0
20230801,180300,253306970,6030,6030,6030,6030,0
20230801,180200,253306970,6030,6030,6030,6030,0
20230801,180100,253306970,6030,6030,6030,6030,0
20230801,180000,253306970,6030,6030,6030,6030,0
20230801,175900,253306970,6030,6030,6030,6030,0
20230801,175800,253306970,6030,6030,6030,6030,0
20230801,175700,253306970,6030,6030,6030,6030,0
20230801,175600,253306970,6030,6030,6030,6030,0
20230801,175500,253306970,6030,6030,6030,6030,0
20230801,175400,253306970,6030,6030,6030,6030,0
20230801,175300,253306970,6030,6030,6030,6030,0
20230801,175200,253306970,6030,6030,6030,6030,0
20230801,175100,253306970,6030,6030,6030,6030,0
20230801,175000,253306970,6030,6030,6030,6030,0
20230801,174900,253306970,6030,6030,6030,6030,0
20230801,174800,253306970,6030,6030,6030,6030,0
20230801,174700,253306970,6030,6030,6030,6030,0
20230801,174600,253306970,6030,6030,6030,6030,0
20230801,174500,253306970,6030,6030,6030,6030,0
20230801,174400,253306970,6030,6030,6030,6030,0
20230801,174300,253306970,6030,6030,6030,6030,0
20230801,174200,253306970,6030,6030,6030,6030,0
20230801,174100,253306970,6030,6030,6030,6030,0
20230801,174000,253306970,6030,6030,6030,6030,0
20230801,173900,253306970,6030,6030,6030,6030,0
20230801,173800,253306970,6030,6030,6030,6030,846
20230801,173700,253306970,6030,6030,6030,6030,0
20230801,173600,253306970,6030,6030,6030,6030,0
20230801,173500,253306970,6030,6030,6030,6030,0
20230801,173400,253306970,6030,6030,6030,6030,0
20230801,173300,253306970,6030,6030,6030,6030,0
20230801,173200,253306970,6030,6030,6030,6030,0
20230801,173100,253306970,6030,6030,6030,6030,0
20230801,173000,253306970,6030,6030,6030,6030,0
20230801,172900,253306970,6030,6030,6030,6030,0
20230801,172800,253306970,6030,6030,6030,6030,0
20230801,172700,253306970,6030,6030,6030,6030,0
20230801,172600,253306970,6030,6030,6030,6030,0
20230801,172500,253306970,6030,6030,6030,6030,0
20230801,172400,253306970,6030,6030,6030,6030,0
20230801,172300,253306970,6030,6030,6030,6030,0
20230801,172200,253306970,6030,6030,6030,6030,0
20230801,172100,253306970,6030,6030,6030,6030,0
20230801,172000,253306970,6030,6030,6030,6030,0
20230801,171900,253306970,6030,6030,6030,6030,0
20230801,171800,253306970,6030,6030,6030,6030,0
20230801,171700,253306970,6030,6030,6030,6030,0
20230801,171600,253306970,6030,6030,6030,6030,0
20230801,171500,253306970,6030,6030,6030,6030,0
20230801,171400,253306970,6030,6030,6030,6030,0
20230801,171300,253306970,6030,6030,6030,6030,0
20230801,171200,253306970,6030,6030,6030,6030,0
20230801,171100,253306970,6030,6030,6030,6030,0
20230801,171000,253306970,6030,6030,6030,6030,0
20230801,170900,253306970,6030,6030,6030,6030,0
20230801,170800,253306970,6030,6030,6030,6030,846
20230801,170700,253306970,6030,6030,6030,6030,0
20230801,170600,253306970,6030,6030,6030,6030,0
20230801,170500,253306970,6030,6030,6030,6030,0
20230801,170400,253306970,6030,6030,6030,6030,0
20230801,170300,253306970,6030,6030,6030,6030,0
20230801,170200,253306970,6030,6030,6030,6030,0
20230801,170100,253306970,6030,6030,6030,6030,0
20230801,170000,253306970,6030,6030,6030,6030,0
20230801,165900,253306970,6030,6030,6030,6030,0
20230801,165800,253306970,6030,6030,6030,6030,0
20230801,165700,253306970,6030,6030,6030,6030,0
20230801,165600,253306970,6030,6030,6030,6030,0
20230801,165500,253306970,6030,6030,6030,6030,0
20230801,165400,253306970,6030,6030,6030,6030,0
20230801,165300,253306970,6030,6030,6030,6030,0
20230801,165200,253306970,6030,6030,6030,6030,0
20230801,165100,253306970,6030,6030,6030,6030,0
20230801,165000,253306970,6030,6030,6030,6030,0
20230801,164900,253306970,6030,6030,6030,6030,0
20230801,164800,253306970,6030,6030,6030,6030,0
20230801,164700,253306970,6030,6030,6030,6030,0
20230801,164600,253306970,6030,6030,6030,6030,0
20230801,164500,253306970,6030,6030,6030,6030,0
20230801,164400,253306970,6030,6030,6030,6030,0
20230801,164300,253306970,6030,6030,6030,6030,0
20230801,164200,253306970,6030,6030,6030,6030,0
20230801,164100,253306970,6030,6030,6030,6030,0
20230801,164000,253306970,6030,6030,6030,6030,0
20230801,163900,253306970,6030,6030,6030,6030,0
20230801,163800,253306970,6030,6030,6030,6030,846
20230801,163700,253306970,6030,6030,6030,6030,0
20230801,163600,253306970,6030,6030,6030,6030,0
20230801,163500,253306970,6030,6030,6030,6030,0
20230801,163400,253306970,6030,6030,6030,6030,0
20230801,163300,253306970,6030,6030,6030,6030,0
20230801,163200,253306970,6030,6030,6030,6030,0
20230801,163100,253306970,6030,6030,6030,6030,0
20230801,163000,253306970,6030,6030,6030,6030,0
20230801,162900,253306970,6030,6030,6030,6030,0
20230801,162800,253306970,6030,6030,6030,6030,0
20230801,162700,253306970,6030,6030,6030,6030,0
20230801,162600,253306970,6030,6030,6030,6030,0
20230801,162500,253306970,6030,6030,6030,6030,0
20230801,162400,253306970,6030,6030,6030,6030,0
20230801,162300,253306970,6030,6030,6030,6030,0
20230801,162200,253306970,6030,6030,6030,6030,0
20230801,162100,253306970,6030,6030,6030,6030,0
20230801,162000,253306970,6030,6030,6030,6030,0
20230801,161900,253306970,6030,6030,6030,6030,0
20230801,161800,253306970,6030,6030,6030,6030,0
20230801,161700,253306970,6030,6030,6030,6030,0
20230801,161600,253306970,6030,6030,6030,6030,0
20230801,161500,253306970,6030,6030,6030,6030,0
20230801,161400,253306970,6030,6030,6030,6030,0
20230801,161300,253306970,6030,6030,6030,6030,0
20230801,161200,253306970,6030,6030,6030,6030,0
20230801,161100,253306970,6030,6030,6030,6030,0
20230801,161000,253306970,6030,6030,6030,6030,0
20230801,160900,253306970,6030,6030,6030,6030,0
20230801,160800,253306970,6030,6030,6030,6030,846
20230801,160700,253306970,6030,6030,6030,6030,0
20230801,160600,253306970,6030,6030,6030,6030,0
20230801,160500,253306970,6030,6030,6030,6030,0
20230801,160400,253306970,6030,6030,6030,6030,0
20230801,160300,253306970,6030,6030,6030,6030,0
20230801,160200,253306970,6030,6030,6030,6030,0
20230801,160100,253306970,6030,6030,6030,6030,0
20230801,160000,253306970,6030,6030,6030,6030,0
20230801,155900,253306970,6030,6030,6030,6030,0
20230801,155800,253306970,6030,6030,6030,6030,0
20230801,155700,253306970,6030,6030,6030,6030,0
20230801,155600,253306970,6030,6030,6030,6030,0
20230801,155500,253306970,6030,6030,6030,6030,0
20230801,155400,253306970,6030,6030,6030,6030,0
20230801,155300,253306970,6030,6030,6030,6030,0
20230801,155200,253306970,6030,6030,6030,6030,0
20230801,155100,253306970,6030,6030,6030,6030,0
20230801,155000,253306970,6030,6030,6030,6030,0
20230801,154900,253306970,6030,6030,6030,6030,0
20230801,154800,253306970,6030,6030,6030,6030,0
20230801,154700,253306970,6030,6030,6030,6030,0
20230801,154600,253306970,6030,6030,6030,6030,0
20230801,154500,253306970,6030,6030,6030,6030,0
20230801,154400,253306970,6030,6030,6030,6030,0
20230801,154300,253306970,6030,6030,6030,6030,0
20230801,154200,253306970,6030,6030,6030,6030,0
20230801,154100,253306970,6030,6030,6030,6030,0
20230801,154000,253306970,6030,6030,6030,6030,0
20230801,153900,253306970,6030,6030,6030,6030,0
20230801,153800,253306970,6030,6030,6030,6030,846
20230801,153700,253306970,6030,6030,6030,6030,0
20230801,153600,253306970,6030,6030,6030,6030,0
20230801,153500,253306970,6030,6030,6030,6030,0
20230801,153400,253306970,6030,6030,6030,6030,0
20230801,153300,253306970,6030,6030,6030,6030,0
20230801,153200,253306970,6030,6030,6030,6030,0
20230801,153100,253306970,6030,6030,6030,6030,0
20230801,153000,253306970,6030,6030,6030,6030,846
20230801,152900,248205590,6090,6090,6090,6090,0
20230801,152800,248205590,6090,6090,6090,6090,0
20230801,152700,248205590,6090,6090,6090,6090,0
20230801,152600,248205590,6090,6090,6090,6090,0
20230801,152500,248205590,6090,6090,6090,6090,0
20230801,152400,248205590,6090,6090,6090,6090,0
20230801,152300,248205590,6090,6090,6090,6090,0
20230801,152200,248205590,6090,6090,6090,6090,0
20230801,152100,248205590,6090,6090,6090,6090,0
20230801,152000,248205590,6090,6090,6090,6090,0
20230801,151900,248205590,6090,6090,6090,6040,185
20230801,151800,247078990,6080,6040,6080,6040,25
20230801,151700,246927410,6030,6040,6040,6030,24
20230801,151600,246782550,6060,6040,6060,6030,559
20230801,151500,243407680,6040,6040,6040,6040,24
20230801,151400,243262720,6040,6040,6060,6040,50
20230801,151300,242960260,6040,6040,6040,6040,24
20230801,151200,242815300,6040,6040,6040,6040,37
20230801,151100,242591820,6040,6030,6060,6030,189
20230801,151000,241447080,6030,6030,6030,6030,25
20230801,150900,241296330,6030,6030,6030,6030,24
20230801,150800,241151610,6030,6030,6030,6030,39
20230801,150700,240916440,6030,6030,6030,6030,24
20230801,150600,240771720,6030,6030,6030,6030,24
20230801,150500,240627000,6030,6030,6030,6030,26
20230801,150400,240470220,6030,6030,6030,6030,24
20230801,150300,240325500,6040,6040,6040,6040,37
20230801,150200,240102020,6040,6030,6040,6030,24
20230801,150100,239957180,6030,6030,6030,6030,25
20230801,150000,239806430,6030,6030,6060,6030,25
20230801,145900,239655650,6030,6040,6040,6030,257
20230801,145800,238103620,6040,6040,6040,6040,304
20230801,145700,236267460,6040,6060,6060,6040,233
20230801,145600,234857750,6050,6050,6050,6050,24
20230801,145500,234712550,6050,6060,6060,6050,238
20230801,145400,233270510,6080,6080,6080,6080,77
20230801,145300,232802350,6070,6070,6070,6070,0
20230801,145200,232802350,6070,6070,6070,6070,20
20230801,145100,232680950,6080,6080,6080,6080,0
20230801,145000,232680950,6080,6080,6080,6080,0
20230801,144900,232680950,6080,6080,6080,6080,88
20230801,144800,232145910,6070,6070,6070,6070,33
20230801,144700,231945600,6060,6060,6060,6060,0
20230801,144600,231945600,6060,6060,6060,6060,0
20230801,144500,231945600,6060,6070,6070,6060,51
20230801,144400,231636040,6060,6060,6060,6060,1
20230801,144300,231629980,6060,6060,6060,6060,0
20230801,144200,231629980,6060,6060,6060,6060,0
20230801,144100,231629980,6060,6060,6060,6060,0
20230801,144000,231629980,6060,6060,6060,6060,69
20230801,143900,231211840,6060,6060,6060,6060,0
20230801,143800,231211840,6060,6060,6060,6060,0
20230801,143700,231211840,6060,6060,6060,6060,18
20230801,143600,231102760,6060,6060,6060,6060,0
20230801,143500,231102760,6060,6070,6070,6060,120
20230801,143400,230375320,6060,6060,6060,6060,0
20230801,143300,230375320,6060,6060,6060,6060,0
20230801,143200,230375320,6060,6060,6060,6060,0
20230801,143100,230375320,6060,6060,6060,6060,0
20230801,143000,230375320,6060,6060,6060,6060,0
20230801,142900,230375320,6060,6060,6060,6060,142
20230801,142800,229514800,6040,6040,6040,6040,0
20230801,142700,229514800,6040,6040,6040,6040,0
20230801,142600,229514800,6040,6060,6060,6040,100
20230801,142500,228908820,6070,6070,6070,6070,84
20230801,142400,228398940,6060,6060,6060,6060,52
20230801,142300,228083820,6060,6060,6060,6060,0
20230801,142200,228083820,6060,6060,6060,6060,0
20230801,142100,228083820,6060,6060,6060,6060,0
20230801,142000,228083820,6060,6060,6060,6060,0
20230801,141900,228083820,6060,6060,6060,6060,0
20230801,141800,228083820,6060,6060,6060,6060,0
20230801,141700,228083820,6060,6060,6060,6060,0
20230801,141600,228083820,6060,6060,6060,6060,0
20230801,141500,228083820,6060,6060,6060,6060,0
20230801,141400,228083820,6060,6060,6060,6060,41
20230801,141300,227835360,6050,6050,6050,6050,126
20230801,141200,227073060,6060,6060,6060,6060,0
20230801,141100,227073060,6060,6060,6060,6060,21
20230801,141000,226945800,6050,6050,6050,6050,0
20230801,140900,226945800,6050,6050,6050,6050,0
20230801,140800,226945800,6050,6050,6050,6050,0
20230801,140700,226945800,6050,6050,6050,6050,0
20230801,140600,226945800,6050,6080,6080,6050,13
20230801,140500,226866790,6050,6050,6050,6050,13
20230801,140400,226788140,6050,6050,6050,6050,0
20230801,140300,226788140,6050,6050,6050,6050,0
20230801,140200,226788140,6050,6040,6050,6040,492
20230801,140100,223812920,6040,6040,6040,6040,10
20230801,140000,223752520,6040,6040,6040,6040,0
20230801,135900,223752520,6040,6040,6040,6040,0
20230801,135800,223752520,6040,6040,6040,6040,17
20230801,135700,223649840,6040,6040,6040,6040,0
20230801,135600,223649840,6040,6040,6040,6040,20
20230801,135500,223529040,6040,6040,6040,6040,0
20230801,135400,223529040,6040,6040,6040,6040,20
20230801,135300,223408240,6040,6040,6040,6040,40
20230801,135200,223166640,6040,6040,6040,6040,0
20230801,135100,223166640,6040,6040,6040,6040,15
20230801,135000,223076040,6040,6040,6040,6040,20
20230801,134900,222955240,6010,6010,6010,6010,0
20230801,134800,222955240,6010,6010,6010,6010,0
20230801,134700,222955240,6010,6010,6010,6010,0
20230801,134600,222955240,6010,6010,6010,6010,0
20230801,134500,222955240,6010,6010,6010,6010,0
20230801,134400,222955240,6010,6010,6010,6010,0
20230801,134300,222955240,6010,6040,6040,6010,3000
20230801,134200,204887630,6040,6050,6050,6040,650
20230801,134100,200961530,6050,6050,6050,6050,0
20230801,134000,200961530,6050,6070,6070,6050,336
20230801,133900,198927070,6070,6070,6070,6070,0
20230801,133800,198927070,6070,6070,6070,6070,230
20230801,133700,197530970,6070,6070,6070,6070,20
20230801,133600,197409570,6070,6070,6070,6070,0
20230801,133500,197409570,6070,6070,6070,6070,0
20230801,133400,197409570,6070,6070,6070,6070,17
20230801,133300,197306380,6060,6060,6060,6060,0
20230801,133200,197306380,6060,6060,6060,6060,0
20230801,133100,197306380,6060,6060,6060,6060,5
20230801,133000,197276080,6060,6060,6060,6060,3
20230801,132900,197257900,6060,6060,6060,6060,0
20230801,132800,197257900,6060,6060,6060,6060,0
20230801,132700,197257900,6060,6070,6070,6060,28
20230801,132600,197088050,6080,6080,6080,6080,0
20230801,132500,197088050,6080,6080,6080,6080,0
20230801,132400,197088050,6080,6080,6080,6080,21
20230801,132300,196960370,6080,6080,6080,6080,3
20230801,132200,196942130,6070,6080,6080,6070,204
20230801,132100,195703660,6080,6090,6090,6080,2
20230801,132000,195691490,6090,6090,6090,6090,0
20230801,131900,195691490,6090,6090,6090,6090,17
20230801,131800,195587960,6090,6090,6090,6090,0
20230801,131700,195587960,6090,6100,6110,6090,215
20230801,131600,194276650,6100,6100,6100,6100,0
20230801,131500,194276650,6100,6100,6100,6100,4
20230801,131400,194252250,6100,6100,6100,6100,18
20230801,131300,194142450,6100,6100,6100,6100,0
20230801,131200,194142450,6100,6100,6100,6100,0
20230801,131100,194142450,6100,6100,6100,6100,0
20230801,131000,194142450,6100,6100,6100,6100,5
20230801,130900,194111950,6090,6090,6090,6090,0
20230801,130800,194111950,6090,6090,6090,6090,0
20230801,130700,194111950,6090,6090,6090,6090,0
20230801,130600,194111950,6090,6090,6090,6090,92
20230801,130500,193551670,6090,6090,6090,6090,1
20230801,130400,193545580,6090,6090,6090,6090,0
20230801,130300,193545580,6090,6090,6090,6090,0
20230801,130200,193545580,6090,6090,6090,6090,0
20230801,130100,193545580,6090,6090,6090,6090,0
20230801,130000,193545580,6090,6090,6090,6090,17
20230801,125900,193442050,6080,6080,6080,6080,0
20230801,125800,193442050,6080,6080,6080,6080,153
20230801,125700,192511810,6090,6090,6090,6090,0
20230801,125600,192511810,6090,6090,6090,6090,25
20230801,125500,192359560,6100,6100,6100,6100,20
20230801,125400,192237560,6100,6100,6100,6100,0
20230801,125300,192237560,6100,6100,6100,6100,0
20230801,125200,192237560,6100,6100,6100,6100,0
20230801,125100,192237560,6100,6100,6100,6100,0
20230801,125000,192237560,6100,6110,6110,6100,128
20230801,124900,191455650,6100,6100,6100,6100,145
20230801,124800,190571150,6100,6100,6100,6100,0
20230801,124700,190571150,6100,6100,6100,6100,0
20230801,124600,190571150,6100,6100,6100,6100,0
20230801,124500,190571150,6100,6100,6100,6100,17
20230801,124400,190467450,6090,6090,6090,6090,1
20230801,124300,190461360,6100,6100,6100,6100,0
20230801,124200,190461360,6100,6100,6100,6100,0
20230801,124100,190461360,6100,6100,6100,6100,5
20230801,124000,190430860,6100,6100,6100,6100,18
20230801,123900,190321060,6090,6090,6090,6090,0
20230801,123800,190321060,6090,6090,6090,6090,0
20230801,123700,190321060,6090,6090,6090,6090,5
20230801,123600,190290610,6100,6100,6100,6100,17
20230801,123500,190186910,6100,6100,6100,6100,0
20230801,123400,190186910,6100,6100,6100,6100,0
20230801,123300,190186910,6100,6100,6100,6100,131
20230801,123200,189387810,6100,6100,6100,6100,0
20230801,123100,189387810,6100,6100,6100,6100,18
20230801,123000,189278010,6080,6080,6080,6080,1
20230801,122900,189271930,6090,6090,6090,6090,100
20230801,122800,188662930,6090,6090,6090,6090,118
20230801,122700,187944310,6090,6090,6090,6090,0
20230801,122600,187944310,6090,6090,6090,6090,17
20230801,122500,187840780,6090,6090,6090,6090,0
20230801,122400,187840780,6090,6090,6090,6090,0
20230801,122300,187840780,6090,6090,6090,6090,0
20230801,122200,187840780,6090,6090,6090,6090,0
20230801,122100,187840780,6090,6090,6090,6090,18
20230801,122000,187731160,6090,6090,6090,6090,0
20230801,121900,187731160,6090,6090,6090,6090,10
20230801,121800,187670260,6090,6090,6090,6090,0
20230801,121700,187670260,6090,6090,6090,6090,0
20230801,121600,187670260,6090,6090,6090,6090,17
20230801,121500,187566730,6080,6080,6080,6080,1
20230801,121400,187560650,6090,6090,6090,6090,0
20230801,121300,187560650,6090,6090,6090,6090,0
20230801,121200,187560650,6090,6090,6090,6090,0
20230801,121100,187560650,6090,6090,6090,6070,141
20230801,121000,186703310,6090,6090,6090,6090,0
20230801,120900,186703310,6090,6090,6090,6090,20
20230801,120800,186581510,6090,6090,6090,6090,0
20230801,120700,186581510,6090,6090,6090,6090,146
20230801,120600,185692370,6090,6090,6090,6080,204
20230801,120500,184451440,6100,6100,6100,6100,0
20230801,120400,184451440,6100,6100,6100,6100,0
20230801,120300,184451440,6100,6100,6100,6100,0
20230801,120200,184451440,6100,6100,6100,6100,0
20230801,120100,184451440,6100,6100,6100,6100,0
20230801,120000,184451440,6100,6090,6100,6090,123
20230801,115900,183702360,6090,6100,6100,6090,201
20230801,115800,182478260,6090,6090,6090,6090,0
20230801,115700,182478260,6090,6090,6090,6090,262
20230801,115600,180882680,6090,6090,6090,6090,0
20230801,115500,180882680,6090,6090,6090,6090,0
20230801,115400,180882680,6090,6090,6090,6090,0
20230801,115300,180882680,6090,6090,6090,6090,0
20230801,115200,180882680,6090,6090,6090,6090,17
20230801,115100,180779150,6080,6090,6090,6080,472
20230801,115000,177907670,6100,6100,6100,6100,4
20230801,114900,177883270,6100,6100,6100,6100,0
20230801,114800,177883270,6100,6100,6100,6100,100
20230801,114700,177273270,6100,6100,6100,6100,18
20230801,114600,177163470,6090,6090,6090,6090,0
20230801,114500,177163470,6090,6100,6100,6090,11
20230801,114400,177096390,6090,6090,6090,6090,0
20230801,114300,177096390,6090,6090,6090,6090,0
20230801,114200,177096390,6090,6100,6100,6090,69
20230801,114100,176676010,6100,6100,6100,6100,135
20230801,114000,175852510,6100,6100,6100,6100,0
20230801,113900,175852510,6100,6100,6100,6100,0
20230801,113800,175852510,6100,6100,6100,6100,0
20230801,113700,175852510,6100,6100,6100,6100,19
20230801,113600,175736610,6100,6100,6100,6100,20
20230801,113500,175614610,6100,6100,6100,6100,10
20230801,113400,175553610,6100,6110,6110,6100,32
20230801,113300,175358370,6110,6110,6110,6110,10
20230801,113200,175297270,6090,6090,6090,6090,0
20230801,113100,175297270,6090,6090,6090,6090,833
20230801,113000,170224300,6110,6120,6120,6110,66
20230801,112900,169820540,6110,6110,6110,6110,1
20230801,112800,169814430,6140,6140,6140,6140,0
20230801,112700,169814430,6140,6140,6140,6140,0
20230801,112600,169814430,6140,6140,6140,6140,0
20230801,112500,169814430,6140,6130,6140,6130,358
20230801,112400,167618990,6130,6130,6130,6130,0
20230801,112300,167618990,6130,6130,6130,6130,0
20230801,112200,167618990,6130,6130,6130,6130,90
20230801,112100,167067290,6130,6130,6130,6130,3
20230801,112000,167048900,6120,6120,6120,6120,17
20230801,111900,166944860,6120,6120,6120,6120,107
20230801,111800,166290020,6120,6120,6120,6120,0
20230801,111700,166290020,6120,6120,6120,6120,0
20230801,111600,166290020,6120,6120,6120,6120,0
20230801,111500,166290020,6120,6120,6120,6120,183
20230801,111400,165170060,6120,6080,6120,6080,350
20230801,111300,163038460,6080,6080,6080,6080,18
20230801,111200,162929020,6070,6070,6070,6070,10
20230801,111100,162868320,6080,6080,6080,6080,0
20230801,111000,162868320,6080,6080,6080,6080,0
20230801,110900,162868320,6080,6080,6080,6080,1
20230801,110800,162862240,6080,6080,6080,6080,17
20230801,110700,162758880,6080,6080,6080,6080,0
20230801,110600,162758880,6080,6080,6080,6080,0
20230801,110500,162758880,6080,6080,6080,6080,0
20230801,110400,162758880,6080,6080,6080,6080,0
20230801,110300,162758880,6080,6080,6080,6080,117
20230801,110200,162047520,6060,6060,6060,6060,0
20230801,110100,162047520,6060,6060,6060,6060,1
20230801,110000,162041460,6060,6060,6060,6060,3
20230801,105900,162023280,6080,6080,6080,6080,0
20230801,105800,162023280,6080,6080,6080,6080,0
20230801,105700,162023280,6080,6080,6080,6080,1
20230801,105600,162017200,6030,6030,6030,6030,0
20230801,105500,162017200,6030,6030,6030,6030,0
20230801,105400,162017200,6030,6030,6030,6030,0
20230801,105300,162017200,6030,6030,6030,6030,0
20230801,105200,162017200,6030,6100,6100,6030,737
20230801,105100,157551110,6120,6120,6120,6120,118
20230801,105000,156828950,6120,6130,6130,6110,824
20230801,104900,151788620,6130,6110,6130,6110,21
20230801,104800,151660290,6110,6110,6110,6110,233
20230801,104700,150236660,6110,6110,6110,6110,0
20230801,104600,150236660,6110,6110,6110,6110,1
20230801,104500,150230550,6110,6130,6130,6110,2
20230801,104400,150218310,6140,6140,6140,6140,0
20230801,104300,150218310,6140,6140,6140,6140,1
20230801,104200,150212170,6140,6140,6140,6140,0
20230801,104100,150212170,6140,6140,6140,6140,78
20230801,104000,149733250,6110,6110,6140,6110,17
20230801,103900,149629350,6140,6140,6140,6140,0
20230801,103800,149629350,6140,6140,6140,6140,20
20230801,103700,149506550,6140,6120,6140,6120,7
20230801,103600,149463640,6120,6100,6120,6100,4
20230801,103500,149439200,6090,6090,6090,6090,1
20230801,103400,149433110,6090,6090,6090,6090,0
20230801,103300,149433110,6090,6090,6090,6090,1
20230801,103200,149427020,6100,6070,6100,6070,1587
20230801,103100,139770910,6050,6050,6050,6050,73
20230801,103000,139329260,6040,6040,6040,6040,1
20230801,102900,139323220,6040,6040,6040,6040,31
20230801,102800,139135980,6040,6000,6040,6000,336
20230801,102700,137106580,6000,6000,6000,6000,644
20230801,102600,133242580,6000,6000,6000,6000,800
20230801,102500,128442580,5990,5990,5990,5990,700
20230801,102400,124249580,6000,6000,6000,5990,953
20230801,102300,118532580,6010,6000,6010,6000,3591
20230801,102200,96983250,6000,6000,6000,5990,650
20230801,102100,93083750,6000,6000,6000,6000,667
20230801,102000,89081750,6010,6000,6010,6000,1133
20230801,101900,82280420,6000,6000,6000,6000,0
20230801,101800,82280420,6000,6000,6000,6000,0
20230801,101700,82280420,6000,6000,6000,6000,0
20230801,101600,82280420,6000,6010,6010,6000,130
20230801,101500,81499480,6010,6010,6010,6010,7
20230801,101400,81457410,6040,6040,6040,6040,0
20230801,101300,81457410,6040,6040,6040,6040,32
20230801,101200,81264130,6040,6040,6040,6040,1
20230801,101100,81258090,6020,6020,6020,6020,1
20230801,101000,81252070,6020,6020,6020,6020,0
20230801,100900,81252070,6020,6020,6020,6020,0
20230801,100800,81252070,6020,6000,6020,6000,1274
20230801,100700,73602590,6000,6000,6000,6000,0
20230801,100600,73602590,6000,6000,6000,6000,157
20230801,100500,72660590,6000,6000,6000,6000,0
20230801,100400,72660590,6000,6000,6000,6000,0
20230801,100300,72660590,6000,6000,6000,6000,0
20230801,100200,72660590,6000,6000,6000,6000,0
20230801,100100,72660590,6000,6000,6000,6000,0
20230801,100000,72660590,6000,6010,6010,6000,2370
20230801,095900,58439090,6000,6000,6000,6000,0
20230801,095800,58439090,6000,6000,6000,6000,0
20230801,095700,58439090,6000,6000,6000,6000,14
20230801,095600,58355090,6000,6000,6000,6000,0
20230801,095500,58355090,6000,6000,6000,6000,0
20230801,095400,58355090,6000,6000,6000,6000,0
20230801,095300,58355090,6000,6020,6020,6000,490
20230801,095200,55411240,6020,6020,6020,6020,10
20230801,095100,55351040,6030,6030,6030,6030,10
20230801,095000,55290740,6030,6040,6050,6030,668
20230801,094900,51255280,6040,6050,6050,6040,778
20230801,094800,46553390,6050,6050,6050,6050,223
20230801,094700,45204240,6050,6070,6070,6050,343
20230801,094600,43128350,6090,6090,6090,6090,0
20230801,094500,43128350,6090,6090,6090,6090,0
20230801,094400,43128350,6090,6090,6090,6090,95
20230801,094300,42549800,6090,6090,6090,6090,5
20230801,094200,42519350,6070,6070,6070,6070,0
20230801,094100,42519350,6070,6070,6070,6070,0
20230801,094000,42519350,6070,6070,6070,6070,9
20230801,093900,42464720,6100,6100,6100,6100,6
20230801,093800,42428120,6080,6080,6080,6050,835
20230801,093700,37357500,6080,6110,6110,6080,137
20230801,093600,36521330,6110,6110,6110,6110,16
20230801,093500,36423570,6110,6110,6110,6110,1
20230801,093400,36417460,6050,6050,6050,6050,0
20230801,093300,36417460,6050,6050,6050,6050,0
20230801,093200,36417460,6050,6100,6140,6030,379
20230801,093100,34112070,6100,6100,6100,6100,85
20230801,093000,33593570,6060,6090,6100,6060,21
20230801,092900,33465560,6070,6070,6070,6070,0
20230801,092800,33465560,6070,6070,6080,6070,1250
20230801,092700,25877920,6100,6080,6120,6080,471
20230801,092600,22998380,6060,6060,6060,6060,13
20230801,092500,22919600,6030,6030,6030,6030,2
20230801,092400,22907540,6030,6030,6030,6030,1
20230801,092300,22901510,6060,6060,6060,6060,212
20230801,092200,21616790,6060,6060,6060,6060,5
20230801,092100,21586490,6060,6030,6060,6020,2013
20230801,092000,9394870,6060,6060,6060,6060,0
20230801,091900,9394870,6060,6060,6060,6060,0
20230801,091800,9394870,6060,6020,6060,6020,266
20230801,091700,7788110,6020,6020,6020,6020,0
20230801,091600,7788110,6020,6020,6020,6020,0
20230801,091500,7788110,6020,6050,6050,6020,210
20230801,091400,6517820,6060,6050,6060,6040,4
20230801,091300,6493610,6050,6010,6050,6010,41
20230801,091200,6247160,6010,6010,6010,6010,0
20230801,091100,6247160,6010,6010,6010,6010,1
20230801,091000,6241150,6010,6010,6010,6010,5
20230801,090900,6211100,6020,6020,6020,6020,84
20230801,090800,5705420,6020,6020,6170,6020,109
20230801,090700,5035830,6020,6000,6020,6000,56
20230801,090600,4699510,6000,6000,6000,6000,11
20230801,090500,4633510,5940,5940,5950,5940,111
20230801,090400,3974100,5940,5940,5940,5940,1
20230801,090300,3968160,5950,5950,5950,5950,0
20230801,090200,3968160,5950,5950,5950,5950,2
20230801,090100,3956260,5950,5950,5950,5940,117
20230801,090000,3260120,5960,5960,5960,5960,547