KissMeData/095270/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,194600,166287450,6130,6130,6130,6130,1695
20230818,194500,166287450,6130,6130,6130,6130,0
20230818,194400,166287450,6130,6130,6130,6130,0
20230818,194300,166287450,6130,6130,6130,6130,0
20230818,194200,166287450,6130,6130,6130,6130,0
20230818,194100,166287450,6130,6130,6130,6130,0
20230818,194000,166287450,6130,6130,6130,6130,0
20230818,193900,166287450,6130,6130,6130,6130,0
20230818,193800,166287450,6130,6130,6130,6130,0
20230818,193700,166287450,6130,6130,6130,6130,0
20230818,193600,166287450,6130,6130,6130,6130,0
20230818,193500,166287450,6130,6130,6130,6130,0
20230818,193400,166287450,6130,6130,6130,6130,0
20230818,193300,166287450,6130,6130,6130,6130,0
20230818,193200,166287450,6130,6130,6130,6130,0
20230818,193100,166287450,6130,6130,6130,6130,0
20230818,193000,166287450,6130,6130,6130,6130,0
20230818,192900,166287450,6130,6130,6130,6130,0
20230818,192800,166287450,6130,6130,6130,6130,0
20230818,192700,166287450,6130,6130,6130,6130,0
20230818,192600,166287450,6130,6130,6130,6130,0
20230818,192500,166287450,6130,6130,6130,6130,0
20230818,192400,166287450,6130,6130,6130,6130,0
20230818,192300,166287450,6130,6130,6130,6130,0
20230818,192200,166287450,6130,6130,6130,6130,0
20230818,192100,166287450,6130,6130,6130,6130,0
20230818,192000,166287450,6130,6130,6130,6130,0
20230818,191900,166287450,6130,6130,6130,6130,0
20230818,191800,166287450,6130,6130,6130,6130,0
20230818,191700,166287450,6130,6130,6130,6130,0
20230818,191600,166287450,6130,6130,6130,6130,1695
20230818,191500,166287450,6130,6130,6130,6130,0
20230818,191400,166287450,6130,6130,6130,6130,0
20230818,191300,166287450,6130,6130,6130,6130,0
20230818,191200,166287450,6130,6130,6130,6130,0
20230818,191100,166287450,6130,6130,6130,6130,0
20230818,191000,166287450,6130,6130,6130,6130,0
20230818,190900,166287450,6130,6130,6130,6130,0
20230818,190800,166287450,6130,6130,6130,6130,0
20230818,190700,166287450,6130,6130,6130,6130,0
20230818,190600,166287450,6130,6130,6130,6130,0
20230818,190500,166287450,6130,6130,6130,6130,0
20230818,190400,166287450,6130,6130,6130,6130,0
20230818,190300,166287450,6130,6130,6130,6130,0
20230818,190200,166287450,6130,6130,6130,6130,0
20230818,190100,166287450,6130,6130,6130,6130,0
20230818,190000,166287450,6130,6130,6130,6130,0
20230818,185900,166287450,6130,6130,6130,6130,0
20230818,185800,166287450,6130,6130,6130,6130,0
20230818,185700,166287450,6130,6130,6130,6130,0
20230818,185600,166287450,6130,6130,6130,6130,0
20230818,185500,166287450,6130,6130,6130,6130,0
20230818,185400,166287450,6130,6130,6130,6130,0
20230818,185300,166287450,6130,6130,6130,6130,0
20230818,185200,166287450,6130,6130,6130,6130,0
20230818,185100,166287450,6130,6130,6130,6130,0
20230818,185000,166287450,6130,6130,6130,6130,0
20230818,184900,166287450,6130,6130,6130,6130,0
20230818,184800,166287450,6130,6130,6130,6130,0
20230818,184700,166287450,6130,6130,6130,6130,0
20230818,184600,166287450,6130,6130,6130,6130,1695
20230818,184500,166287450,6130,6130,6130,6130,0
20230818,184400,166287450,6130,6130,6130,6130,0
20230818,184300,166287450,6130,6130,6130,6130,0
20230818,184200,166287450,6130,6130,6130,6130,0
20230818,184100,166287450,6130,6130,6130,6130,0
20230818,184000,166287450,6130,6130,6130,6130,0
20230818,183900,166287450,6130,6130,6130,6130,0
20230818,183800,166287450,6130,6130,6130,6130,0
20230818,183700,166287450,6130,6130,6130,6130,0
20230818,183600,166287450,6130,6130,6130,6130,0
20230818,183500,166287450,6130,6130,6130,6130,0
20230818,183400,166287450,6130,6130,6130,6130,0
20230818,183300,166287450,6130,6130,6130,6130,0
20230818,183200,166287450,6130,6130,6130,6130,0
20230818,183100,166287450,6130,6130,6130,6130,0
20230818,183000,166287450,6130,6130,6130,6130,0
20230818,182900,166287450,6130,6130,6130,6130,0
20230818,182800,166287450,6130,6130,6130,6130,0
20230818,182700,166287450,6130,6130,6130,6130,0
20230818,182600,166287450,6130,6130,6130,6130,0
20230818,182500,166287450,6130,6130,6130,6130,0
20230818,182400,166287450,6130,6130,6130,6130,0
20230818,182300,166287450,6130,6130,6130,6130,0
20230818,182200,166287450,6130,6130,6130,6130,0
20230818,182100,166287450,6130,6130,6130,6130,0
20230818,182000,166287450,6130,6130,6130,6130,0
20230818,181900,166287450,6130,6130,6130,6130,0
20230818,181800,166287450,6130,6130,6130,6130,0
20230818,181700,166287450,6130,6130,6130,6130,0
20230818,181600,166287450,6130,6130,6130,6130,1695
20230818,181500,166287450,6130,6130,6130,6130,0
20230818,181400,166287450,6130,6130,6130,6130,0
20230818,181300,166287450,6130,6130,6130,6130,0
20230818,181200,166287450,6130,6130,6130,6130,0
20230818,181100,166287450,6130,6130,6130,6130,0
20230818,181000,166287450,6130,6130,6130,6130,0
20230818,180900,166287450,6130,6130,6130,6130,0
20230818,180800,166287450,6130,6130,6130,6130,0
20230818,180700,166287450,6130,6130,6130,6130,0
20230818,180600,166287450,6130,6130,6130,6130,0
20230818,180500,166287450,6130,6130,6130,6130,0
20230818,180400,166287450,6130,6130,6130,6130,0
20230818,180300,166287450,6130,6130,6130,6130,0
20230818,180200,166287450,6130,6130,6130,6130,0
20230818,180100,166287450,6130,6130,6130,6130,0
20230818,180000,166287450,6130,6130,6130,6130,0
20230818,175900,166287450,6130,6130,6130,6130,0
20230818,175800,166287450,6130,6130,6130,6130,0
20230818,175700,166287450,6130,6130,6130,6130,0
20230818,175600,166287450,6130,6130,6130,6130,0
20230818,175500,166287450,6130,6130,6130,6130,0
20230818,175400,166287450,6130,6130,6130,6130,0
20230818,175300,166287450,6130,6130,6130,6130,0
20230818,175200,166287450,6130,6130,6130,6130,0
20230818,175100,166287450,6130,6130,6130,6130,0
20230818,175000,166287450,6130,6130,6130,6130,0
20230818,174900,166287450,6130,6130,6130,6130,0
20230818,174800,166287450,6130,6130,6130,6130,0
20230818,174700,166287450,6130,6130,6130,6130,0
20230818,174600,166287450,6130,6130,6130,6130,1695
20230818,174500,166287450,6130,6130,6130,6130,0
20230818,174400,166287450,6130,6130,6130,6130,0
20230818,174300,166287450,6130,6130,6130,6130,0
20230818,174200,166287450,6130,6130,6130,6130,0
20230818,174100,166287450,6130,6130,6130,6130,0
20230818,174000,166287450,6130,6130,6130,6130,0
20230818,173900,166287450,6130,6130,6130,6130,0
20230818,173800,166287450,6130,6130,6130,6130,0
20230818,173700,166287450,6130,6130,6130,6130,0
20230818,173600,166287450,6130,6130,6130,6130,0
20230818,173500,166287450,6130,6130,6130,6130,0
20230818,173400,166287450,6130,6130,6130,6130,0
20230818,173300,166287450,6130,6130,6130,6130,0
20230818,173200,166287450,6130,6130,6130,6130,0
20230818,173100,166287450,6130,6130,6130,6130,0
20230818,173000,166287450,6130,6130,6130,6130,0
20230818,172900,166287450,6130,6130,6130,6130,0
20230818,172800,166287450,6130,6130,6130,6130,0
20230818,172700,166287450,6130,6130,6130,6130,0
20230818,172600,166287450,6130,6130,6130,6130,0
20230818,172500,166287450,6130,6130,6130,6130,0
20230818,172400,166287450,6130,6130,6130,6130,0
20230818,172300,166287450,6130,6130,6130,6130,0
20230818,172200,166287450,6130,6130,6130,6130,0
20230818,172100,166287450,6130,6130,6130,6130,0
20230818,172000,166287450,6130,6130,6130,6130,0
20230818,171900,166287450,6130,6130,6130,6130,0
20230818,171800,166287450,6130,6130,6130,6130,0
20230818,171700,166287450,6130,6130,6130,6130,0
20230818,171600,166287450,6130,6130,6130,6130,1695
20230818,171500,166287450,6130,6130,6130,6130,0
20230818,171400,166287450,6130,6130,6130,6130,0
20230818,171300,166287450,6130,6130,6130,6130,0
20230818,171200,166287450,6130,6130,6130,6130,0
20230818,171100,166287450,6130,6130,6130,6130,0
20230818,171000,166287450,6130,6130,6130,6130,0
20230818,170900,166287450,6130,6130,6130,6130,0
20230818,170800,166287450,6130,6130,6130,6130,0
20230818,170700,166287450,6130,6130,6130,6130,0
20230818,170600,166287450,6130,6130,6130,6130,0
20230818,170500,166287450,6130,6130,6130,6130,0
20230818,170400,166287450,6130,6130,6130,6130,0
20230818,170300,166287450,6130,6130,6130,6130,0
20230818,170200,166287450,6130,6130,6130,6130,0
20230818,170100,166287450,6130,6130,6130,6130,0
20230818,170000,166287450,6130,6130,6130,6130,0
20230818,165900,166287450,6130,6130,6130,6130,0
20230818,165800,166287450,6130,6130,6130,6130,0
20230818,165700,166287450,6130,6130,6130,6130,0
20230818,165600,166287450,6130,6130,6130,6130,0
20230818,165500,166287450,6130,6130,6130,6130,0
20230818,165400,166287450,6130,6130,6130,6130,0
20230818,165300,166287450,6130,6130,6130,6130,0
20230818,165200,166287450,6130,6130,6130,6130,0
20230818,165100,166287450,6130,6130,6130,6130,0
20230818,165000,166287450,6130,6130,6130,6130,0
20230818,164900,166287450,6130,6130,6130,6130,0
20230818,164800,166287450,6130,6130,6130,6130,0
20230818,164700,166287450,6130,6130,6130,6130,0
20230818,164600,166287450,6130,6130,6130,6130,1695
20230818,164500,166287450,6130,6130,6130,6130,0
20230818,164400,166287450,6130,6130,6130,6130,0
20230818,164300,166287450,6130,6130,6130,6130,0
20230818,164200,166287450,6130,6130,6130,6130,0
20230818,164100,166287450,6130,6130,6130,6130,0
20230818,164000,166287450,6130,6130,6130,6130,0
20230818,163900,166287450,6130,6130,6130,6130,0
20230818,163800,166287450,6130,6130,6130,6130,0
20230818,163700,166287450,6130,6130,6130,6130,0
20230818,163600,166287450,6130,6130,6130,6130,0
20230818,163500,166287450,6130,6130,6130,6130,0
20230818,163400,166287450,6130,6130,6130,6130,0
20230818,163300,166287450,6130,6130,6130,6130,0
20230818,163200,166287450,6130,6130,6130,6130,0
20230818,163100,166287450,6130,6130,6130,6130,0
20230818,163000,166287450,6130,6130,6130,6130,0
20230818,162900,166287450,6130,6130,6130,6130,0
20230818,162800,166287450,6130,6130,6130,6130,0
20230818,162700,166287450,6130,6130,6130,6130,0
20230818,162600,166287450,6130,6130,6130,6130,0
20230818,162500,166287450,6130,6130,6130,6130,0
20230818,162400,166287450,6130,6130,6130,6130,0
20230818,162300,166287450,6130,6130,6130,6130,0
20230818,162200,166287450,6130,6130,6130,6130,0
20230818,162100,166287450,6130,6130,6130,6130,0
20230818,162000,166287450,6130,6130,6130,6130,0
20230818,161900,166287450,6130,6130,6130,6130,0
20230818,161800,166287450,6130,6130,6130,6130,0
20230818,161700,166287450,6130,6130,6130,6130,0
20230818,161600,166287450,6130,6130,6130,6130,1695
20230818,161500,166287450,6130,6130,6130,6130,0
20230818,161400,166287450,6130,6130,6130,6130,0
20230818,161300,166287450,6130,6130,6130,6130,0
20230818,161200,166287450,6130,6130,6130,6130,0
20230818,161100,166287450,6130,6130,6130,6130,0
20230818,161000,166287450,6130,6130,6130,6130,0
20230818,160900,166287450,6130,6130,6130,6130,0
20230818,160800,166287450,6130,6130,6130,6130,0
20230818,160700,166287450,6130,6130,6130,6130,0
20230818,160600,166287450,6130,6130,6130,6130,0
20230818,160500,166287450,6130,6130,6130,6130,0
20230818,160400,166287450,6130,6130,6130,6130,0
20230818,160300,166287450,6130,6130,6130,6130,0
20230818,160200,166287450,6130,6130,6130,6130,0
20230818,160100,166287450,6130,6130,6130,6130,0
20230818,160000,166287450,6130,6130,6130,6130,0
20230818,155900,166287450,6130,6130,6130,6130,0
20230818,155800,166287450,6130,6130,6130,6130,0
20230818,155700,166287450,6130,6130,6130,6130,0
20230818,155600,166287450,6130,6130,6130,6130,0
20230818,155500,166287450,6130,6130,6130,6130,0
20230818,155400,166287450,6130,6130,6130,6130,0
20230818,155300,166287450,6130,6130,6130,6130,0
20230818,155200,166287450,6130,6130,6130,6130,0
20230818,155100,166287450,6130,6130,6130,6130,0
20230818,155000,166287450,6130,6130,6130,6130,0
20230818,154900,166287450,6130,6130,6130,6130,0
20230818,154800,166287450,6130,6130,6130,6130,0
20230818,154700,166287450,6130,6130,6130,6130,0
20230818,154600,166287450,6130,6130,6130,6130,1695
20230818,154500,166287450,6130,6130,6130,6130,0
20230818,154400,166287450,6130,6130,6130,6130,0
20230818,154300,166287450,6130,6130,6130,6130,0
20230818,154200,166287450,6130,6130,6130,6130,0
20230818,154100,166287450,6130,6130,6130,6130,0
20230818,154000,166287450,6130,6130,6130,6130,0
20230818,153900,166287450,6130,6130,6130,6130,0
20230818,153800,166287450,6130,6130,6130,6130,0
20230818,153700,166287450,6130,6130,6130,6130,0
20230818,153600,166287450,6130,6130,6130,6130,0
20230818,153500,166287450,6130,6130,6130,6130,0
20230818,153400,166287450,6130,6130,6130,6130,0
20230818,153300,166287450,6130,6130,6130,6130,0
20230818,153200,166287450,6130,6130,6130,6130,0
20230818,153100,166287450,6130,6130,6130,6130,0
20230818,153000,166287450,6130,6130,6130,6130,1695
20230818,152900,155897100,6070,6070,6070,6070,0
20230818,152800,155897100,6070,6070,6070,6070,0
20230818,152700,155897100,6070,6070,6070,6070,0
20230818,152600,155897100,6070,6070,6070,6070,0
20230818,152500,155897100,6070,6070,6070,6070,0
20230818,152400,155897100,6070,6070,6070,6070,0
20230818,152300,155897100,6070,6070,6070,6070,0
20230818,152200,155897100,6070,6070,6070,6070,0
20230818,152100,155897100,6070,6070,6070,6070,0
20230818,152000,155897100,6070,6070,6070,6070,0
20230818,151900,155897100,6070,6090,6140,6060,1151
20230818,151800,148863890,6070,6070,6070,6070,69
20230818,151700,148445060,6070,6070,6070,6070,1606
20230818,151600,138696640,6070,6070,6070,6070,0
20230818,151500,138696640,6070,6070,6070,6070,320
20230818,151400,136754240,6070,6070,6070,6070,100
20230818,151300,136147240,6090,6090,6090,6090,0
20230818,151200,136147240,6090,6090,6090,6090,0
20230818,151100,136147240,6090,6090,6090,6090,0
20230818,151000,136147240,6090,6080,6090,6080,44
20230818,150900,135879710,6080,6080,6080,6080,183
20230818,150800,134767070,6100,6100,6100,6100,0
20230818,150700,134767070,6100,6100,6100,6100,0
20230818,150600,134767070,6100,6100,6100,6100,0
20230818,150500,134767070,6100,6100,6100,6100,120
20230818,150400,134035070,6100,6100,6100,6100,1
20230818,150300,134028970,6080,6080,6080,6080,0
20230818,150200,134028970,6080,6080,6080,6080,0
20230818,150100,134028970,6080,6080,6080,6080,0
20230818,150000,134028970,6080,6080,6080,6080,0
20230818,145900,134028970,6080,6080,6080,6080,0
20230818,145800,134028970,6080,6080,6080,6080,5
20230818,145700,133998570,6080,6080,6080,6080,72
20230818,145600,133560810,6080,6080,6080,6080,0
20230818,145500,133560810,6080,6080,6080,6080,0
20230818,145400,133560810,6080,6080,6080,6080,0
20230818,145300,133560810,6080,6080,6080,6080,0
20230818,145200,133560810,6080,6080,6080,6080,49
20230818,145100,133262890,6080,6080,6080,6080,0
20230818,145000,133262890,6080,6080,6080,6080,0
20230818,144900,133262890,6080,6080,6080,6080,19
20230818,144800,133147370,6080,6080,6080,6080,381
20230818,144700,130830890,6080,6080,6080,6080,0
20230818,144600,130830890,6080,6080,6080,6080,0
20230818,144500,130830890,6080,6080,6080,6080,617
20230818,144400,127079530,6100,6100,6100,6100,0
20230818,144300,127079530,6100,6100,6100,6100,0
20230818,144200,127079530,6100,6100,6100,6100,0
20230818,144100,127079530,6100,6100,6100,6100,0
20230818,144000,127079530,6100,6100,6100,6100,0
20230818,143900,127079530,6100,6100,6100,6100,0
20230818,143800,127079530,6100,6100,6100,6100,0
20230818,143700,127079530,6100,6100,6100,6100,0
20230818,143600,127079530,6100,6100,6100,6100,0
20230818,143500,127079530,6100,6100,6100,6100,0
20230818,143400,127079530,6100,6100,6100,6100,0
20230818,143300,127079530,6100,6100,6100,6100,0
20230818,143200,127079530,6100,6100,6100,6100,0
20230818,143100,127079530,6100,6100,6100,6100,0
20230818,143000,127079530,6100,6100,6100,6100,1
20230818,142900,127073430,6090,6090,6090,6090,0
20230818,142800,127073430,6090,6090,6090,6090,0
20230818,142700,127073430,6090,6090,6090,6090,0
20230818,142600,127073430,6090,6090,6090,6090,172
20230818,142500,126025950,6110,6110,6110,6110,0
20230818,142400,126025950,6110,6110,6110,6110,0
20230818,142300,126025950,6110,6110,6110,6110,0
20230818,142200,126025950,6110,6110,6110,6110,0
20230818,142100,126025950,6110,6110,6110,6110,0
20230818,142000,126025950,6110,6110,6110,6110,0
20230818,141900,126025950,6110,6110,6110,6110,0
20230818,141800,126025950,6110,6110,6110,6110,0
20230818,141700,126025950,6110,6110,6110,6110,0
20230818,141600,126025950,6110,6110,6110,6110,0
20230818,141500,126025950,6110,6110,6110,6110,0
20230818,141400,126025950,6110,6110,6110,6110,0
20230818,141300,126025950,6110,6110,6110,6110,0
20230818,141200,126025950,6110,6110,6110,6110,0
20230818,141100,126025950,6110,6110,6110,6110,0
20230818,141000,126025950,6110,6110,6110,6110,0
20230818,140900,126025950,6110,6110,6110,6110,0
20230818,140800,126025950,6110,6110,6110,6110,0
20230818,140700,126025950,6110,6110,6110,6110,0
20230818,140600,126025950,6110,6110,6110,6110,0
20230818,140500,126025950,6110,6110,6110,6110,0
20230818,140400,126025950,6110,6110,6110,6110,0
20230818,140300,126025950,6110,6110,6110,6110,0
20230818,140200,126025950,6110,6110,6110,6110,1
20230818,140100,126019840,6080,6080,6080,6080,0
20230818,140000,126019840,6080,6080,6080,6080,0
20230818,135900,126019840,6080,6100,6100,6080,1001
20230818,135800,119932270,6090,6090,6090,6090,0
20230818,135700,119932270,6090,6090,6090,6090,5
20230818,135600,119901820,6090,6110,6110,6090,1023
20230818,135500,113651750,6110,6110,6110,6110,0
20230818,135400,113651750,6110,6110,6110,6110,0
20230818,135300,113651750,6110,6110,6110,6110,0
20230818,135200,113651750,6110,6110,6110,6110,0
20230818,135100,113651750,6110,6110,6110,6110,0
20230818,135000,113651750,6110,6110,6110,6110,0
20230818,134900,113651750,6110,6110,6110,6110,0
20230818,134800,113651750,6110,6110,6110,6110,0
20230818,134700,113651750,6110,6110,6110,6110,0
20230818,134600,113651750,6110,6110,6110,6110,0
20230818,134500,113651750,6110,6110,6110,6110,0
20230818,134400,113651750,6110,6110,6110,6110,0
20230818,134300,113651750,6110,6110,6110,6110,0
20230818,134200,113651750,6110,6110,6110,6110,0
20230818,134100,113651750,6110,6110,6110,6110,0
20230818,134000,113651750,6110,6110,6110,6110,0
20230818,133900,113651750,6110,6110,6110,6110,0
20230818,133800,113651750,6110,6110,6110,6110,0
20230818,133700,113651750,6110,6110,6110,6110,0
20230818,133600,113651750,6110,6110,6110,6110,0
20230818,133500,113651750,6110,6110,6110,6110,0
20230818,133400,113651750,6110,6110,6110,6110,0
20230818,133300,113651750,6110,6110,6110,6110,0
20230818,133200,113651750,6110,6110,6110,6110,0
20230818,133100,113651750,6110,6110,6110,6110,0
20230818,133000,113651750,6110,6110,6110,6110,0
20230818,132900,113651750,6110,6110,6110,6110,1
20230818,132800,113645640,6090,6090,6090,6090,0
20230818,132700,113645640,6090,6090,6090,6090,0
20230818,132600,113645640,6090,6090,6090,6090,186
20230818,132500,112512900,6110,6110,6110,6110,0
20230818,132400,112512900,6110,6110,6110,6110,0
20230818,132300,112512900,6110,6110,6110,6110,0
20230818,132200,112512900,6110,6110,6110,6110,0
20230818,132100,112512900,6110,6110,6110,6110,0
20230818,132000,112512900,6110,6110,6110,6110,0
20230818,131900,112512900,6110,6110,6110,6110,0
20230818,131800,112512900,6110,6110,6110,6110,0
20230818,131700,112512900,6110,6110,6110,6110,0
20230818,131600,112512900,6110,6110,6110,6110,0
20230818,131500,112512900,6110,6110,6110,6110,0
20230818,131400,112512900,6110,6110,6110,6110,0
20230818,131300,112512900,6110,6110,6110,6110,0
20230818,131200,112512900,6110,6110,6110,6110,0
20230818,131100,112512900,6110,6110,6110,6110,0
20230818,131000,112512900,6110,6110,6110,6110,0
20230818,130900,112512900,6110,6110,6110,6110,1
20230818,130800,112506790,6090,6090,6090,6090,0
20230818,130700,112506790,6090,6090,6090,6090,0
20230818,130600,112506790,6090,6090,6090,6090,0
20230818,130500,112506790,6090,6090,6090,6090,0
20230818,130400,112506790,6090,6090,6090,6090,0
20230818,130300,112506790,6090,6090,6090,6090,0
20230818,130200,112506790,6090,6090,6090,6090,0
20230818,130100,112506790,6090,6090,6090,6090,0
20230818,130000,112506790,6090,6090,6090,6090,0
20230818,125900,112506790,6090,6090,6090,6090,0
20230818,125800,112506790,6090,6090,6090,6090,203
20230818,125700,111270520,6110,6110,6110,6110,0
20230818,125600,111270520,6110,6110,6110,6110,0
20230818,125500,111270520,6110,6110,6110,6110,0
20230818,125400,111270520,6110,6110,6110,6110,0
20230818,125300,111270520,6110,6110,6110,6110,0
20230818,125200,111270520,6110,6110,6110,6110,0
20230818,125100,111270520,6110,6110,6110,6110,0
20230818,125000,111270520,6110,6110,6110,6110,0
20230818,124900,111270520,6110,6110,6110,6110,0
20230818,124800,111270520,6110,6110,6110,6110,0
20230818,124700,111270520,6110,6110,6110,6110,0
20230818,124600,111270520,6110,6110,6110,6110,0
20230818,124500,111270520,6110,6110,6110,6110,0
20230818,124400,111270520,6110,6110,6110,6110,1
20230818,124300,111264410,6070,6070,6070,6070,0
20230818,124200,111264410,6070,6070,6070,6070,0
20230818,124100,111264410,6070,6070,6070,6070,0
20230818,124000,111264410,6070,6070,6070,6070,0
20230818,123900,111264410,6070,6070,6070,6070,0
20230818,123800,111264410,6070,6070,6070,6070,0
20230818,123700,111264410,6070,6070,6070,6070,0
20230818,123600,111264410,6070,6070,6070,6070,0
20230818,123500,111264410,6070,6070,6070,6070,0
20230818,123400,111264410,6070,6070,6070,6070,0
20230818,123300,111264410,6070,6070,6070,6070,0
20230818,123200,111264410,6070,6090,6090,6060,1135
20230818,123100,104371070,6110,6110,6110,6110,1
20230818,123000,104364960,6090,6090,6090,6090,96
20230818,122900,103780320,6110,6110,6110,6110,0
20230818,122800,103780320,6110,6110,6110,6110,0
20230818,122700,103780320,6110,6110,6110,6110,0
20230818,122600,103780320,6110,6110,6110,6110,0
20230818,122500,103780320,6110,6110,6110,6110,0
20230818,122400,103780320,6110,6110,6110,6110,0
20230818,122300,103780320,6110,6110,6110,6110,0
20230818,122200,103780320,6110,6110,6110,6110,0
20230818,122100,103780320,6110,6110,6110,6110,5
20230818,122000,103749770,6110,6110,6110,6110,0
20230818,121900,103749770,6110,6110,6110,6110,0
20230818,121800,103749770,6110,6110,6110,6110,182
20230818,121700,102637750,6150,6150,6150,6150,0
20230818,121600,102637750,6150,6150,6150,6150,0
20230818,121500,102637750,6150,6150,6150,6150,0
20230818,121400,102637750,6150,6150,6150,6150,0
20230818,121300,102637750,6150,6150,6150,6150,0
20230818,121200,102637750,6150,6150,6150,6150,0
20230818,121100,102637750,6150,6150,6150,6150,0
20230818,121000,102637750,6150,6150,6150,6150,0
20230818,120900,102637750,6150,6150,6150,6150,0
20230818,120800,102637750,6150,6150,6150,6150,0
20230818,120700,102637750,6150,6150,6150,6150,0
20230818,120600,102637750,6150,6150,6150,6150,0
20230818,120500,102637750,6150,6150,6150,6150,0
20230818,120400,102637750,6150,6150,6150,6150,0
20230818,120300,102637750,6150,6150,6150,6150,0
20230818,120200,102637750,6150,6150,6150,6150,0
20230818,120100,102637750,6150,6150,6150,6150,0
20230818,120000,102637750,6150,6150,6150,6150,0
20230818,115900,102637750,6150,6150,6150,6150,0
20230818,115800,102637750,6150,6150,6150,6150,0
20230818,115700,102637750,6150,6150,6150,6150,0
20230818,115600,102637750,6150,6150,6150,6150,0
20230818,115500,102637750,6150,6150,6150,6150,0
20230818,115400,102637750,6150,6150,6150,6150,0
20230818,115300,102637750,6150,6150,6150,6150,0
20230818,115200,102637750,6150,6150,6150,6150,0
20230818,115100,102637750,6150,6150,6150,6150,0
20230818,115000,102637750,6150,6150,6150,6150,0
20230818,114900,102637750,6150,6150,6150,6150,0
20230818,114800,102637750,6150,6150,6150,6150,0
20230818,114700,102637750,6150,6150,6150,6150,0
20230818,114600,102637750,6150,6150,6150,6150,0
20230818,114500,102637750,6150,6150,6150,6150,0
20230818,114400,102637750,6150,6150,6150,6150,0
20230818,114300,102637750,6150,6140,6150,6140,2
20230818,114200,102625460,6140,6140,6140,6140,0
20230818,114100,102625460,6140,6140,6140,6140,0
20230818,114000,102625460,6140,6140,6140,6140,0
20230818,113900,102625460,6140,6140,6140,6140,0
20230818,113800,102625460,6140,6140,6140,6140,1
20230818,113700,102619320,6130,6130,6130,6130,0
20230818,113600,102619320,6130,6130,6130,6130,0
20230818,113500,102619320,6130,6130,6130,6130,0
20230818,113400,102619320,6130,6130,6130,6130,0
20230818,113300,102619320,6130,6130,6130,6130,0
20230818,113200,102619320,6130,6130,6130,6130,0
20230818,113100,102619320,6130,6130,6130,6130,0
20230818,113000,102619320,6130,6130,6130,6130,0
20230818,112900,102619320,6130,6130,6130,6130,0
20230818,112800,102619320,6130,6130,6130,6130,0
20230818,112700,102619320,6130,6130,6130,6130,0
20230818,112600,102619320,6130,6130,6130,6130,0
20230818,112500,102619320,6130,6130,6130,6130,0
20230818,112400,102619320,6130,6130,6130,6130,0
20230818,112300,102619320,6130,6130,6130,6130,0
20230818,112200,102619320,6130,6130,6130,6130,0
20230818,112100,102619320,6130,6130,6130,6130,0
20230818,112000,102619320,6130,6130,6130,6130,0
20230818,111900,102619320,6130,6130,6130,6130,0
20230818,111800,102619320,6130,6130,6130,6130,0
20230818,111700,102619320,6130,6130,6130,6130,0
20230818,111600,102619320,6130,6130,6130,6130,0
20230818,111500,102619320,6130,6130,6130,6130,0
20230818,111400,102619320,6130,6130,6130,6130,0
20230818,111300,102619320,6130,6130,6130,6130,0
20230818,111200,102619320,6130,6130,6130,6130,0
20230818,111100,102619320,6130,6130,6130,6130,156
20230818,111000,101663040,6130,6130,6130,6130,0
20230818,110900,101663040,6130,6110,6130,6090,1501
20230818,110800,92508960,6090,6090,6090,6090,0
20230818,110700,92508960,6090,6130,6130,6090,5000
20230818,110600,62004430,6110,6110,6110,6110,0
20230818,110500,62004430,6110,6110,6110,6110,0
20230818,110400,62004430,6110,6130,6130,6110,3000
20230818,110300,43661210,6180,6180,6180,6180,0
20230818,110200,43661210,6180,6180,6180,6180,0
20230818,110100,43661210,6180,6180,6180,6180,0
20230818,110000,43661210,6180,6180,6180,6180,0
20230818,105900,43661210,6180,6170,6180,6170,800
20230818,105800,38723700,6170,6170,6170,6170,0
20230818,105700,38723700,6170,6170,6170,6170,0
20230818,105600,38723700,6170,6170,6170,6170,0
20230818,105500,38723700,6170,6170,6170,6170,0
20230818,105400,38723700,6170,6170,6170,6170,0
20230818,105300,38723700,6170,6170,6170,6170,0
20230818,105200,38723700,6170,6170,6170,6170,0
20230818,105100,38723700,6170,6170,6170,6170,0
20230818,105000,38723700,6170,6170,6170,6170,0
20230818,104900,38723700,6170,6170,6170,6170,0
20230818,104800,38723700,6170,6170,6170,6170,0
20230818,104700,38723700,6170,6150,6170,6150,2
20230818,104600,38711380,6140,6140,6140,6140,0
20230818,104500,38711380,6140,6140,6140,6140,0
20230818,104400,38711380,6140,6150,6150,6140,50
20230818,104300,38404370,6130,6130,6130,6130,0
20230818,104200,38404370,6130,6150,6150,6130,719
20230818,104100,33989840,6160,6160,6160,6160,0
20230818,104000,33989840,6160,6160,6160,6160,0
20230818,103900,33989840,6160,6160,6160,6160,0
20230818,103800,33989840,6160,6160,6160,6160,0
20230818,103700,33989840,6160,6160,6160,6160,0
20230818,103600,33989840,6160,6160,6160,6160,0
20230818,103500,33989840,6160,6180,6180,6160,188
20230818,103400,32829880,6150,6150,6150,6150,0
20230818,103300,32829880,6150,6150,6150,6150,0
20230818,103200,32829880,6150,6150,6150,6150,0
20230818,103100,32829880,6150,6150,6150,6150,0
20230818,103000,32829880,6150,6150,6150,6150,0
20230818,102900,32829880,6150,6150,6150,6150,0
20230818,102800,32829880,6150,6150,6150,6150,0
20230818,102700,32829880,6150,6150,6150,6150,0
20230818,102600,32829880,6150,6150,6150,6150,0
20230818,102500,32829880,6150,6150,6150,6150,0
20230818,102400,32829880,6150,6150,6150,6150,0
20230818,102300,32829880,6150,6150,6150,6150,0
20230818,102200,32829880,6150,6150,6150,6150,0
20230818,102100,32829880,6150,6150,6150,6150,0
20230818,102000,32829880,6150,6150,6150,6150,0
20230818,101900,32829880,6150,6150,6150,6150,0
20230818,101800,32829880,6150,6150,6150,6150,0
20230818,101700,32829880,6150,6150,6150,6150,0
20230818,101600,32829880,6150,6150,6150,6150,188
20230818,101500,31673680,6180,6180,6180,6180,0
20230818,101400,31673680,6180,6180,6180,6180,0
20230818,101300,31673680,6180,6180,6180,6180,0
20230818,101200,31673680,6180,6180,6180,6180,0
20230818,101100,31673680,6180,6180,6180,6180,0
20230818,101000,31673680,6180,6150,6180,6150,2
20230818,100900,31661350,6150,6150,6150,6150,0
20230818,100800,31661350,6150,6150,6150,6150,0
20230818,100700,31661350,6150,6150,6150,6150,0
20230818,100600,31661350,6150,6150,6150,6150,0
20230818,100500,31661350,6150,6150,6150,6150,0
20230818,100400,31661350,6150,6150,6150,6150,0
20230818,100300,31661350,6150,6150,6150,6150,50
20230818,100200,31353850,6160,6160,6160,6160,0
20230818,100100,31353850,6160,6160,6160,6160,83
20230818,100000,30842570,6160,6160,6160,6160,0
20230818,095900,30842570,6160,6160,6160,6160,0
20230818,095800,30842570,6160,6160,6160,6160,0
20230818,095700,30842570,6160,6160,6160,6160,0
20230818,095600,30842570,6160,6160,6160,6160,0
20230818,095500,30842570,6160,6160,6160,6160,108
20230818,095400,30177290,6170,6170,6170,6170,0
20230818,095300,30177290,6170,6170,6170,6170,69
20230818,095200,29751560,6170,6170,6170,6170,0
20230818,095100,29751560,6170,6170,6170,6170,0
20230818,095000,29751560,6170,6170,6170,6170,0
20230818,094900,29751560,6170,6170,6170,6170,0
20230818,094800,29751560,6170,6170,6170,6170,0
20230818,094700,29751560,6170,6170,6170,6170,0
20230818,094600,29751560,6170,6170,6170,6170,0
20230818,094500,29751560,6170,6170,6170,6170,0
20230818,094400,29751560,6170,6170,6170,6170,0
20230818,094300,29751560,6170,6170,6170,6170,0
20230818,094200,29751560,6170,6170,6170,6170,0
20230818,094100,29751560,6170,6170,6170,6170,0
20230818,094000,29751560,6170,6170,6170,6170,0
20230818,093900,29751560,6170,6170,6170,6170,0
20230818,093800,29751560,6170,6170,6170,6170,0
20230818,093700,29751560,6170,6170,6170,6170,0
20230818,093600,29751560,6170,6140,6170,6140,66
20230818,093500,29345840,6140,6140,6140,6140,0
20230818,093400,29345840,6140,6140,6140,6140,0
20230818,093300,29345840,6140,6140,6140,6140,0
20230818,093200,29345840,6140,6140,6140,6140,0
20230818,093100,29345840,6140,6140,6140,6140,0
20230818,093000,29345840,6140,6140,6140,6140,0
20230818,092900,29345840,6140,6140,6140,6140,0
20230818,092800,29345840,6140,6140,6140,6140,0
20230818,092700,29345840,6140,6140,6140,6140,0
20230818,092600,29345840,6140,6140,6140,6140,0
20230818,092500,29345840,6140,6140,6140,6140,480
20230818,092400,26398640,6110,6110,6110,6110,0
20230818,092300,26398640,6110,6120,6120,6110,100
20230818,092200,25787630,6150,6150,6150,6150,0
20230818,092100,25787630,6150,6120,6150,6100,3501
20230818,092000,4414650,6120,6120,6120,6120,0
20230818,091900,4414650,6120,6120,6120,6120,0
20230818,091800,4414650,6120,6120,6120,6120,550
20230818,091700,1048650,6130,6130,6130,6130,0
20230818,091600,1048650,6130,6130,6130,6130,165
20230818,091500,37200,6200,6200,6200,6200,0
20230818,091400,37200,6200,6200,6200,6200,0
20230818,091300,37200,6200,6200,6200,6200,0
20230818,091200,37200,6200,6200,6200,6200,0
20230818,091100,37200,6200,6200,6200,6200,0
20230818,091000,37200,6200,6200,6200,6200,0
20230818,090900,37200,6200,6200,6200,6200,0
20230818,090800,37200,6200,6200,6200,6200,0
20230818,090700,37200,6200,6200,6200,6200,0
20230818,090600,37200,6200,6200,6200,6200,0
20230818,090500,37200,6200,6200,6200,6200,0
20230818,090400,37200,6200,6200,6200,6200,0
20230818,090300,37200,6200,6200,6200,6200,0
20230818,090200,37200,6200,6200,6200,6200,0
20230818,090100,37200,6200,6200,6200,6200,0
20230818,090000,37200,6200,6200,6200,6200,6