KissMeData/018680/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,185900,44919680,4075,4075,4075,4075,54
20230801,185800,44919680,4075,4075,4075,4075,0
20230801,185700,44919680,4075,4075,4075,4075,0
20230801,185600,44919680,4075,4075,4075,4075,0
20230801,185500,44919680,4075,4075,4075,4075,0
20230801,185400,44919680,4075,4075,4075,4075,0
20230801,185300,44919680,4075,4075,4075,4075,0
20230801,185200,44919680,4075,4075,4075,4075,0
20230801,185100,44919680,4075,4075,4075,4075,0
20230801,185000,44919680,4075,4075,4075,4075,0
20230801,184900,44919680,4075,4075,4075,4075,0
20230801,184800,44919680,4075,4075,4075,4075,0
20230801,184700,44919680,4075,4075,4075,4075,0
20230801,184600,44919680,4075,4075,4075,4075,0
20230801,184500,44919680,4075,4075,4075,4075,0
20230801,184400,44919680,4075,4075,4075,4075,0
20230801,184300,44919680,4075,4075,4075,4075,0
20230801,184200,44919680,4075,4075,4075,4075,0
20230801,184100,44919680,4075,4075,4075,4075,0
20230801,184000,44919680,4075,4075,4075,4075,0
20230801,183900,44919680,4075,4075,4075,4075,0
20230801,183800,44919680,4075,4075,4075,4075,0
20230801,183700,44919680,4075,4075,4075,4075,0
20230801,183600,44919680,4075,4075,4075,4075,0
20230801,183500,44919680,4075,4075,4075,4075,0
20230801,183400,44919680,4075,4075,4075,4075,0
20230801,183300,44919680,4075,4075,4075,4075,0
20230801,183200,44919680,4075,4075,4075,4075,0
20230801,183100,44919680,4075,4075,4075,4075,0
20230801,183000,44919680,4075,4075,4075,4075,0
20230801,182900,44919680,4075,4075,4075,4075,54
20230801,182800,44919680,4075,4075,4075,4075,0
20230801,182700,44919680,4075,4075,4075,4075,0
20230801,182600,44919680,4075,4075,4075,4075,0
20230801,182500,44919680,4075,4075,4075,4075,0
20230801,182400,44919680,4075,4075,4075,4075,0
20230801,182300,44919680,4075,4075,4075,4075,0
20230801,182200,44919680,4075,4075,4075,4075,0
20230801,182100,44919680,4075,4075,4075,4075,0
20230801,182000,44919680,4075,4075,4075,4075,0
20230801,181900,44919680,4075,4075,4075,4075,0
20230801,181800,44919680,4075,4075,4075,4075,0
20230801,181700,44919680,4075,4075,4075,4075,0
20230801,181600,44919680,4075,4075,4075,4075,0
20230801,181500,44919680,4075,4075,4075,4075,0
20230801,181400,44919680,4075,4075,4075,4075,0
20230801,181300,44919680,4075,4075,4075,4075,0
20230801,181200,44919680,4075,4075,4075,4075,0
20230801,181100,44919680,4075,4075,4075,4075,0
20230801,181000,44919680,4075,4075,4075,4075,0
20230801,180900,44919680,4075,4075,4075,4075,0
20230801,180800,44919680,4075,4075,4075,4075,0
20230801,180700,44919680,4075,4075,4075,4075,0
20230801,180600,44919680,4075,4075,4075,4075,0
20230801,180500,44919680,4075,4075,4075,4075,0
20230801,180400,44919680,4075,4075,4075,4075,0
20230801,180300,44919680,4075,4075,4075,4075,0
20230801,180200,44919680,4075,4075,4075,4075,0
20230801,180100,44919680,4075,4075,4075,4075,0
20230801,180000,44919680,4075,4075,4075,4075,0
20230801,175900,44919680,4075,4075,4075,4075,54
20230801,175800,44919680,4075,4075,4075,4075,0
20230801,175700,44919680,4075,4075,4075,4075,0
20230801,175600,44919680,4075,4075,4075,4075,0
20230801,175500,44919680,4075,4075,4075,4075,0
20230801,175400,44919680,4075,4075,4075,4075,0
20230801,175300,44919680,4075,4075,4075,4075,0
20230801,175200,44919680,4075,4075,4075,4075,0
20230801,175100,44919680,4075,4075,4075,4075,0
20230801,175000,44919680,4075,4075,4075,4075,0
20230801,174900,44919680,4075,4075,4075,4075,0
20230801,174800,44919680,4075,4075,4075,4075,0
20230801,174700,44919680,4075,4075,4075,4075,0
20230801,174600,44919680,4075,4075,4075,4075,0
20230801,174500,44919680,4075,4075,4075,4075,0
20230801,174400,44919680,4075,4075,4075,4075,0
20230801,174300,44919680,4075,4075,4075,4075,0
20230801,174200,44919680,4075,4075,4075,4075,0
20230801,174100,44919680,4075,4075,4075,4075,0
20230801,174000,44919680,4075,4075,4075,4075,0
20230801,173900,44919680,4075,4075,4075,4075,0
20230801,173800,44919680,4075,4075,4075,4075,0
20230801,173700,44919680,4075,4075,4075,4075,0
20230801,173600,44919680,4075,4075,4075,4075,0
20230801,173500,44919680,4075,4075,4075,4075,0
20230801,173400,44919680,4075,4075,4075,4075,0
20230801,173300,44919680,4075,4075,4075,4075,0
20230801,173200,44919680,4075,4075,4075,4075,0
20230801,173100,44919680,4075,4075,4075,4075,0
20230801,173000,44919680,4075,4075,4075,4075,0
20230801,172900,44919680,4075,4075,4075,4075,54
20230801,172800,44919680,4075,4075,4075,4075,0
20230801,172700,44919680,4075,4075,4075,4075,0
20230801,172600,44919680,4075,4075,4075,4075,0
20230801,172500,44919680,4075,4075,4075,4075,0
20230801,172400,44919680,4075,4075,4075,4075,0
20230801,172300,44919680,4075,4075,4075,4075,0
20230801,172200,44919680,4075,4075,4075,4075,0
20230801,172100,44919680,4075,4075,4075,4075,0
20230801,172000,44919680,4075,4075,4075,4075,0
20230801,171900,44919680,4075,4075,4075,4075,0
20230801,171800,44919680,4075,4075,4075,4075,0
20230801,171700,44919680,4075,4075,4075,4075,0
20230801,171600,44919680,4075,4075,4075,4075,0
20230801,171500,44919680,4075,4075,4075,4075,0
20230801,171400,44919680,4075,4075,4075,4075,0
20230801,171300,44919680,4075,4075,4075,4075,0
20230801,171200,44919680,4075,4075,4075,4075,0
20230801,171100,44919680,4075,4075,4075,4075,0
20230801,171000,44919680,4075,4075,4075,4075,0
20230801,170900,44919680,4075,4075,4075,4075,0
20230801,170800,44919680,4075,4075,4075,4075,0
20230801,170700,44919680,4075,4075,4075,4075,0
20230801,170600,44919680,4075,4075,4075,4075,0
20230801,170500,44919680,4075,4075,4075,4075,0
20230801,170400,44919680,4075,4075,4075,4075,0
20230801,170300,44919680,4075,4075,4075,4075,0
20230801,170200,44919680,4075,4075,4075,4075,0
20230801,170100,44919680,4075,4075,4075,4075,0
20230801,170000,44919680,4075,4075,4075,4075,0
20230801,165900,44919680,4075,4075,4075,4075,54
20230801,165800,44919680,4075,4075,4075,4075,0
20230801,165700,44919680,4075,4075,4075,4075,0
20230801,165600,44919680,4075,4075,4075,4075,0
20230801,165500,44919680,4075,4075,4075,4075,0
20230801,165400,44919680,4075,4075,4075,4075,0
20230801,165300,44919680,4075,4075,4075,4075,0
20230801,165200,44919680,4075,4075,4075,4075,0
20230801,165100,44919680,4075,4075,4075,4075,0
20230801,165000,44919680,4075,4075,4075,4075,0
20230801,164900,44919680,4075,4075,4075,4075,0
20230801,164800,44919680,4075,4075,4075,4075,0
20230801,164700,44919680,4075,4075,4075,4075,0
20230801,164600,44919680,4075,4075,4075,4075,0
20230801,164500,44919680,4075,4075,4075,4075,0
20230801,164400,44919680,4075,4075,4075,4075,0
20230801,164300,44919680,4075,4075,4075,4075,0
20230801,164200,44919680,4075,4075,4075,4075,0
20230801,164100,44919680,4075,4075,4075,4075,0
20230801,164000,44919680,4075,4075,4075,4075,0
20230801,163900,44919680,4075,4075,4075,4075,0
20230801,163800,44919680,4075,4075,4075,4075,0
20230801,163700,44919680,4075,4075,4075,4075,0
20230801,163600,44919680,4075,4075,4075,4075,0
20230801,163500,44919680,4075,4075,4075,4075,0
20230801,163400,44919680,4075,4075,4075,4075,0
20230801,163300,44919680,4075,4075,4075,4075,0
20230801,163200,44919680,4075,4075,4075,4075,0
20230801,163100,44919680,4075,4075,4075,4075,0
20230801,163000,44919680,4075,4075,4075,4075,0
20230801,162900,44919680,4075,4075,4075,4075,54
20230801,162800,44919680,4075,4075,4075,4075,0
20230801,162700,44919680,4075,4075,4075,4075,0
20230801,162600,44919680,4075,4075,4075,4075,0
20230801,162500,44919680,4075,4075,4075,4075,0
20230801,162400,44919680,4075,4075,4075,4075,0
20230801,162300,44919680,4075,4075,4075,4075,0
20230801,162200,44919680,4075,4075,4075,4075,0
20230801,162100,44919680,4075,4075,4075,4075,0
20230801,162000,44919680,4075,4075,4075,4075,0
20230801,161900,44919680,4075,4075,4075,4075,0
20230801,161800,44919680,4075,4075,4075,4075,0
20230801,161700,44919680,4075,4075,4075,4075,0
20230801,161600,44919680,4075,4075,4075,4075,0
20230801,161500,44919680,4075,4075,4075,4075,0
20230801,161400,44919680,4075,4075,4075,4075,0
20230801,161300,44919680,4075,4075,4075,4075,0
20230801,161200,44919680,4075,4075,4075,4075,0
20230801,161100,44919680,4075,4075,4075,4075,0
20230801,161000,44919680,4075,4075,4075,4075,0
20230801,160900,44919680,4075,4075,4075,4075,0
20230801,160800,44919680,4075,4075,4075,4075,0
20230801,160700,44919680,4075,4075,4075,4075,0
20230801,160600,44919680,4075,4075,4075,4075,0
20230801,160500,44919680,4075,4075,4075,4075,0
20230801,160400,44919680,4075,4075,4075,4075,0
20230801,160300,44919680,4075,4075,4075,4075,0
20230801,160200,44919680,4075,4075,4075,4075,0
20230801,160100,44919680,4075,4075,4075,4075,0
20230801,160000,44919680,4075,4075,4075,4075,0
20230801,155900,44919680,4075,4075,4075,4075,54
20230801,155800,44919680,4075,4075,4075,4075,0
20230801,155700,44919680,4075,4075,4075,4075,0
20230801,155600,44919680,4075,4075,4075,4075,0
20230801,155500,44919680,4075,4075,4075,4075,0
20230801,155400,44919680,4075,4075,4075,4075,0
20230801,155300,44919680,4075,4075,4075,4075,0
20230801,155200,44919680,4075,4075,4075,4075,0
20230801,155100,44919680,4075,4075,4075,4075,0
20230801,155000,44919680,4075,4075,4075,4075,0
20230801,154900,44919680,4075,4075,4075,4075,0
20230801,154800,44919680,4075,4075,4075,4075,0
20230801,154700,44919680,4075,4075,4075,4075,0
20230801,154600,44919680,4075,4075,4075,4075,0
20230801,154500,44919680,4075,4075,4075,4075,0
20230801,154400,44919680,4075,4075,4075,4075,0
20230801,154300,44919680,4075,4075,4075,4075,0
20230801,154200,44919680,4075,4075,4075,4075,0
20230801,154100,44919680,4075,4075,4075,4075,0
20230801,154000,44919680,4075,4075,4075,4075,0
20230801,153900,44919680,4075,4075,4075,4075,0
20230801,153800,44919680,4075,4075,4075,4075,0
20230801,153700,44919680,4075,4075,4075,4075,0
20230801,153600,44919680,4075,4075,4075,4075,0
20230801,153500,44919680,4075,4075,4075,4075,0
20230801,153400,44919680,4075,4075,4075,4075,0
20230801,153300,44919680,4075,4075,4075,4075,0
20230801,153200,44919680,4075,4075,4075,4075,0
20230801,153100,44919680,4075,4075,4075,4075,0
20230801,153000,44919680,4075,4075,4075,4075,54
20230801,152900,44699630,4060,4060,4060,4060,0
20230801,152800,44699630,4060,4060,4060,4060,0
20230801,152700,44699630,4060,4060,4060,4060,0
20230801,152600,44699630,4060,4060,4060,4060,0
20230801,152500,44699630,4060,4060,4060,4060,0
20230801,152400,44699630,4060,4060,4060,4060,0
20230801,152300,44699630,4060,4060,4060,4060,0
20230801,152200,44699630,4060,4060,4060,4060,0
20230801,152100,44699630,4060,4060,4060,4060,0
20230801,152000,44699630,4060,4060,4060,4060,0
20230801,151900,44699630,4060,4060,4060,4060,0
20230801,151800,44699630,4060,4060,4060,4060,50
20230801,151700,44496630,4055,4055,4055,4055,0
20230801,151600,44496630,4055,4055,4055,4055,0
20230801,151500,44496630,4055,4055,4055,4055,0
20230801,151400,44496630,4055,4055,4055,4055,0
20230801,151300,44496630,4055,4055,4055,4055,0
20230801,151200,44496630,4055,4055,4055,4055,29
20230801,151100,44379035,4055,4055,4055,4055,21
20230801,151000,44293880,4055,4055,4055,4055,0
20230801,150900,44293880,4055,4055,4055,4055,2
20230801,150800,44285770,4055,4055,4055,4055,325
20230801,150700,42967895,4055,4055,4055,4055,0
20230801,150600,42967895,4055,4055,4055,4055,0
20230801,150500,42967895,4055,4055,4055,4055,0
20230801,150400,42967895,4055,4055,4055,4055,0
20230801,150300,42967895,4055,4055,4055,4055,0
20230801,150200,42967895,4055,4055,4055,4055,0
20230801,150100,42967895,4055,4055,4055,4055,0
20230801,150000,42967895,4055,4055,4055,4055,80
20230801,145900,42643495,4055,4055,4055,4055,0
20230801,145800,42643495,4055,4055,4055,4055,0
20230801,145700,42643495,4055,4055,4055,4055,0
20230801,145600,42643495,4055,4055,4055,4055,0
20230801,145500,42643495,4055,4055,4055,4055,0
20230801,145400,42643495,4055,4055,4055,4055,0
20230801,145300,42643495,4055,4055,4055,4055,0
20230801,145200,42643495,4055,4055,4055,4055,0
20230801,145100,42643495,4055,4055,4055,4055,0
20230801,145000,42643495,4055,4055,4055,4055,0
20230801,144900,42643495,4055,4055,4055,4055,0
20230801,144800,42643495,4055,4055,4055,4055,0
20230801,144700,42643495,4055,4055,4055,4055,25
20230801,144600,42542120,4060,4060,4060,4060,0
20230801,144500,42542120,4060,4060,4060,4060,0
20230801,144400,42542120,4060,4060,4060,4060,0
20230801,144300,42542120,4060,4060,4060,4060,57
20230801,144200,42310700,4050,4050,4050,4050,0
20230801,144100,42310700,4050,4055,4055,4050,257
20230801,144000,41269840,4050,4050,4050,4050,0
20230801,143900,41269840,4050,4050,4050,4050,0
20230801,143800,41269840,4050,4050,4050,4050,0
20230801,143700,41269840,4050,4050,4050,4050,0
20230801,143600,41269840,4050,4050,4050,4050,0
20230801,143500,41269840,4050,4050,4050,4050,65
20230801,143400,41006590,4050,4050,4050,4050,0
20230801,143300,41006590,4050,4050,4050,4050,0
20230801,143200,41006590,4050,4050,4050,4050,0
20230801,143100,41006590,4050,4050,4050,4050,0
20230801,143000,41006590,4050,4050,4050,4050,0
20230801,142900,41006590,4050,4050,4050,4050,0
20230801,142800,41006590,4050,4050,4050,4050,8
20230801,142700,40974190,4050,4050,4050,4050,10
20230801,142600,40933690,4080,4080,4080,4080,0
20230801,142500,40933690,4080,4080,4080,4080,0
20230801,142400,40933690,4080,4080,4080,4080,0
20230801,142300,40933690,4080,4080,4080,4080,0
20230801,142200,40933690,4080,4080,4080,4080,0
20230801,142100,40933690,4080,4080,4080,4080,0
20230801,142000,40933690,4080,4080,4080,4080,0
20230801,141900,40933690,4080,4080,4080,4080,0
20230801,141800,40933690,4080,4080,4080,4080,0
20230801,141700,40933690,4080,4080,4080,4080,0
20230801,141600,40933690,4080,4080,4080,4080,0
20230801,141500,40933690,4080,4080,4080,4080,0
20230801,141400,40933690,4080,4080,4080,4080,0
20230801,141300,40933690,4080,4080,4080,4080,0
20230801,141200,40933690,4080,4080,4080,4080,0
20230801,141100,40933690,4080,4080,4080,4080,0
20230801,141000,40933690,4080,4080,4080,4080,0
20230801,140900,40933690,4080,4080,4080,4080,0
20230801,140800,40933690,4080,4080,4080,4080,0
20230801,140700,40933690,4080,4080,4080,4080,0
20230801,140600,40933690,4080,4080,4080,4080,0
20230801,140500,40933690,4080,4080,4080,4080,0
20230801,140400,40933690,4080,4080,4080,4080,0
20230801,140300,40933690,4080,4080,4080,4080,0
20230801,140200,40933690,4080,4080,4080,4080,0
20230801,140100,40933690,4080,4080,4080,4080,0
20230801,140000,40933690,4080,4080,4080,4080,0
20230801,135900,40933690,4080,4080,4080,4080,0
20230801,135800,40933690,4080,4080,4080,4080,1
20230801,135700,40929610,4060,4060,4060,4060,0
20230801,135600,40929610,4060,4060,4060,4060,0
20230801,135500,40929610,4060,4060,4060,4060,0
20230801,135400,40929610,4060,4060,4060,4060,242
20230801,135300,39947090,4055,4055,4055,4055,0
20230801,135200,39947090,4055,4055,4055,4055,0
20230801,135100,39947090,4055,4055,4055,4055,0
20230801,135000,39947090,4055,4055,4055,4055,0
20230801,134900,39947090,4055,4055,4055,4055,4
20230801,134800,39930870,4055,4055,4055,4055,552
20230801,134700,37692510,4055,4055,4055,4055,1
20230801,134600,37688455,4060,4060,4060,4060,34
20230801,134500,37550415,4060,4060,4060,4060,1
20230801,134400,37546355,4060,4060,4060,4060,0
20230801,134300,37546355,4060,4060,4060,4060,0
20230801,134200,37546355,4060,4060,4060,4060,0
20230801,134100,37546355,4060,4060,4060,4060,0
20230801,134000,37546355,4060,4060,4060,4060,1
20230801,133900,37542295,4065,4065,4065,4065,0
20230801,133800,37542295,4065,4070,4070,4065,443
20230801,133700,35739365,4070,4070,4070,4070,0
20230801,133600,35739365,4070,4070,4070,4070,0
20230801,133500,35739365,4070,4070,4070,4070,0
20230801,133400,35739365,4070,4070,4070,4070,0
20230801,133300,35739365,4070,4070,4070,4070,0
20230801,133200,35739365,4070,4070,4070,4070,0
20230801,133100,35739365,4070,4070,4070,4070,0
20230801,133000,35739365,4070,4070,4070,4070,0
20230801,132900,35739365,4070,4070,4070,4070,0
20230801,132800,35739365,4070,4070,4070,4070,0
20230801,132700,35739365,4070,4070,4070,4070,0
20230801,132600,35739365,4070,4070,4070,4070,0
20230801,132500,35739365,4070,4070,4070,4070,6
20230801,132400,35714945,4075,4075,4075,4075,0
20230801,132300,35714945,4075,4075,4075,4075,0
20230801,132200,35714945,4075,4075,4075,4075,0
20230801,132100,35714945,4075,4075,4075,4075,0
20230801,132000,35714945,4075,4075,4075,4075,5
20230801,131900,35694570,4080,4080,4080,4080,1
20230801,131800,35690490,4080,4080,4080,4080,0
20230801,131700,35690490,4080,4080,4080,4080,6
20230801,131600,35666010,4080,4080,4080,4080,30
20230801,131500,35543610,4080,4080,4080,4080,0
20230801,131400,35543610,4080,4095,4095,4080,330
20230801,131300,34195385,4100,4105,4105,4100,1525
20230801,131200,27941610,4105,4105,4105,4105,0
20230801,131100,27941610,4105,4105,4105,4105,0
20230801,131000,27941610,4105,4105,4105,4105,0
20230801,130900,27941610,4105,4105,4105,4105,0
20230801,130800,27941610,4105,4105,4105,4105,0
20230801,130700,27941610,4105,4105,4105,4105,0
20230801,130600,27941610,4105,4105,4105,4105,0
20230801,130500,27941610,4105,4105,4105,4105,0
20230801,130400,27941610,4105,4105,4105,4105,0
20230801,130300,27941610,4105,4105,4105,4105,0
20230801,130200,27941610,4105,4105,4105,4105,0
20230801,130100,27941610,4105,4105,4105,4105,0
20230801,130000,27941610,4105,4105,4105,4105,295
20230801,125900,26730635,4105,4105,4105,4105,50
20230801,125800,26525385,4105,4105,4105,4105,136
20230801,125700,25967105,4105,4105,4105,4105,0
20230801,125600,25967105,4105,4105,4105,4105,0
20230801,125500,25967105,4105,4105,4105,4105,1
20230801,125400,25963000,4105,4105,4105,4105,100
20230801,125300,25552500,4105,4105,4105,4105,0
20230801,125200,25552500,4105,4105,4105,4105,0
20230801,125100,25552500,4105,4105,4105,4105,0
20230801,125000,25552500,4105,4105,4105,4105,0
20230801,124900,25552500,4105,4105,4105,4105,0
20230801,124800,25552500,4105,4105,4105,4105,0
20230801,124700,25552500,4105,4105,4105,4105,0
20230801,124600,25552500,4105,4105,4105,4105,0
20230801,124500,25552500,4105,4105,4105,4105,0
20230801,124400,25552500,4105,4105,4105,4105,0
20230801,124300,25552500,4105,4105,4105,4105,0
20230801,124200,25552500,4105,4105,4105,4105,0
20230801,124100,25552500,4105,4105,4105,4105,0
20230801,124000,25552500,4105,4105,4105,4105,1
20230801,123900,25548395,4115,4115,4115,4115,3
20230801,123800,25536050,4105,4105,4105,4105,0
20230801,123700,25536050,4105,4105,4105,4105,0
20230801,123600,25536050,4105,4105,4105,4105,0
20230801,123500,25536050,4105,4105,4105,4105,0
20230801,123400,25536050,4105,4105,4105,4105,0
20230801,123300,25536050,4105,4110,4110,4105,641
20230801,123200,22903140,4110,4110,4110,4110,50
20230801,123100,22697640,4110,4110,4110,4110,99
20230801,123000,22290750,4115,4115,4115,4115,0
20230801,122900,22290750,4115,4115,4115,4115,0
20230801,122800,22290750,4115,4115,4115,4115,0
20230801,122700,22290750,4115,4115,4115,4115,0
20230801,122600,22290750,4115,4115,4115,4115,0
20230801,122500,22290750,4115,4115,4115,4115,0
20230801,122400,22290750,4115,4115,4115,4115,0
20230801,122300,22290750,4115,4115,4115,4115,0
20230801,122200,22290750,4115,4115,4115,4115,0
20230801,122100,22290750,4115,4115,4115,4115,0
20230801,122000,22290750,4115,4115,4115,4115,0
20230801,121900,22290750,4115,4115,4115,4115,0
20230801,121800,22290750,4115,4115,4115,4115,0
20230801,121700,22290750,4115,4115,4115,4115,0
20230801,121600,22290750,4115,4115,4115,4115,10
20230801,121500,22249600,4115,4115,4115,4115,0
20230801,121400,22249600,4115,4115,4115,4115,0
20230801,121300,22249600,4115,4115,4115,4115,0
20230801,121200,22249600,4115,4115,4115,4115,0
20230801,121100,22249600,4115,4115,4115,4115,0
20230801,121000,22249600,4115,4115,4115,4115,0
20230801,120900,22249600,4115,4115,4115,4115,0
20230801,120800,22249600,4115,4115,4115,4115,0
20230801,120700,22249600,4115,4115,4115,4115,0
20230801,120600,22249600,4115,4115,4115,4115,0
20230801,120500,22249600,4115,4115,4115,4115,0
20230801,120400,22249600,4115,4115,4115,4115,0
20230801,120300,22249600,4115,4115,4115,4115,0
20230801,120200,22249600,4115,4115,4115,4115,0
20230801,120100,22249600,4115,4115,4115,4115,0
20230801,120000,22249600,4115,4115,4115,4115,0
20230801,115900,22249600,4115,4115,4115,4115,0
20230801,115800,22249600,4115,4115,4115,4115,0
20230801,115700,22249600,4115,4115,4115,4115,0
20230801,115600,22249600,4115,4115,4115,4115,0
20230801,115500,22249600,4115,4115,4115,4115,0
20230801,115400,22249600,4115,4115,4115,4115,0
20230801,115300,22249600,4115,4115,4115,4115,0
20230801,115200,22249600,4115,4115,4115,4115,0
20230801,115100,22249600,4115,4115,4115,4115,0
20230801,115000,22249600,4115,4115,4115,4115,0
20230801,114900,22249600,4115,4115,4115,4115,0
20230801,114800,22249600,4115,4115,4115,4115,0
20230801,114700,22249600,4115,4115,4115,4115,0
20230801,114600,22249600,4115,4115,4115,4115,0
20230801,114500,22249600,4115,4115,4115,4115,0
20230801,114400,22249600,4115,4115,4115,4115,0
20230801,114300,22249600,4115,4115,4115,4115,0
20230801,114200,22249600,4115,4115,4115,4115,0
20230801,114100,22249600,4115,4115,4115,4115,0
20230801,114000,22249600,4115,4115,4115,4115,0
20230801,113900,22249600,4115,4115,4115,4115,0
20230801,113800,22249600,4115,4115,4115,4115,0
20230801,113700,22249600,4115,4115,4115,4115,30
20230801,113600,22126150,4110,4110,4110,4110,0
20230801,113500,22126150,4110,4110,4110,4110,0
20230801,113400,22126150,4110,4110,4110,4110,0
20230801,113300,22126150,4110,4110,4110,4110,0
20230801,113200,22126150,4110,4110,4110,4110,0
20230801,113100,22126150,4110,4110,4110,4110,0
20230801,113000,22126150,4110,4110,4110,4110,1
20230801,112900,22122040,4110,4110,4110,4110,0
20230801,112800,22122040,4110,4110,4110,4110,1
20230801,112700,22117930,4110,4110,4110,4110,0
20230801,112600,22117930,4110,4110,4110,4110,1
20230801,112500,22113820,4115,4115,4115,4115,357
20230801,112400,20644765,4110,4110,4110,4110,1
20230801,112300,20640655,4110,4110,4110,4110,0
20230801,112200,20640655,4110,4110,4110,4110,1
20230801,112100,20636545,4110,4110,4110,4110,0
20230801,112000,20636545,4110,4110,4110,4110,1
20230801,111900,20632435,4110,4110,4110,4110,0
20230801,111800,20632435,4110,4110,4110,4110,1
20230801,111700,20628325,4110,4110,4110,4110,28
20230801,111600,20513245,4115,4115,4115,4115,109
20230801,111500,20064710,4115,4115,4115,4115,0
20230801,111400,20064710,4115,4115,4115,4115,2
20230801,111300,20056480,4115,4115,4115,4115,0
20230801,111200,20056480,4115,4115,4115,4115,2
20230801,111100,20048250,4115,4115,4115,4115,0
20230801,111000,20048250,4115,4115,4115,4115,0
20230801,110900,20048250,4115,4115,4115,4115,0
20230801,110800,20048250,4115,4115,4115,4115,0
20230801,110700,20048250,4115,4115,4115,4115,0
20230801,110600,20048250,4115,4115,4115,4115,0
20230801,110500,20048250,4115,4115,4115,4115,0
20230801,110400,20048250,4115,4120,4120,4115,278
20230801,110300,18904190,4125,4125,4125,4125,0
20230801,110200,18904190,4125,4125,4125,4125,0
20230801,110100,18904190,4125,4125,4125,4125,0
20230801,110000,18904190,4125,4125,4125,4125,0
20230801,105900,18904190,4125,4120,4125,4120,259
20230801,105800,17835900,4125,4125,4125,4125,0
20230801,105700,17835900,4125,4125,4125,4125,0
20230801,105600,17835900,4125,4125,4125,4125,10
20230801,105500,17794650,4120,4120,4120,4120,50
20230801,105400,17588650,4120,4120,4120,4120,0
20230801,105300,17588650,4120,4120,4120,4120,0
20230801,105200,17588650,4120,4120,4120,4120,0
20230801,105100,17588650,4120,4120,4120,4120,0
20230801,105000,17588650,4120,4120,4120,4120,0
20230801,104900,17588650,4120,4120,4120,4120,0
20230801,104800,17588650,4120,4120,4120,4120,50
20230801,104700,17382650,4125,4125,4125,4125,5
20230801,104600,17362025,4125,4125,4125,4125,0
20230801,104500,17362025,4125,4125,4125,4125,0
20230801,104400,17362025,4125,4125,4125,4125,0
20230801,104300,17362025,4125,4125,4125,4125,2
20230801,104200,17353775,4120,4120,4120,4120,38
20230801,104100,17197215,4120,4120,4120,4120,0
20230801,104000,17197215,4120,4120,4120,4120,0
20230801,103900,17197215,4120,4120,4120,4120,0
20230801,103800,17197215,4120,4120,4120,4120,0
20230801,103700,17197215,4120,4120,4120,4120,0
20230801,103600,17197215,4120,4120,4120,4120,2
20230801,103500,17188975,4120,4120,4120,4120,0
20230801,103400,17188975,4120,4120,4120,4120,0
20230801,103300,17188975,4120,4120,4120,4120,0
20230801,103200,17188975,4120,4120,4120,4120,0
20230801,103100,17188975,4120,4120,4120,4120,0
20230801,103000,17188975,4120,4120,4120,4120,65
20230801,102900,16921175,4120,4120,4120,4120,0
20230801,102800,16921175,4120,4120,4120,4120,0
20230801,102700,16921175,4120,4120,4120,4120,0
20230801,102600,16921175,4120,4120,4120,4120,0
20230801,102500,16921175,4120,4120,4120,4120,48
20230801,102400,16723415,4120,4120,4120,4120,0
20230801,102300,16723415,4120,4120,4120,4120,95
20230801,102200,16332015,4120,4120,4120,4120,0
20230801,102100,16332015,4120,4120,4120,4120,0
20230801,102000,16332015,4120,4120,4120,4120,0
20230801,101900,16332015,4120,4120,4120,4120,10
20230801,101800,16290815,4120,4120,4120,4120,0
20230801,101700,16290815,4120,4120,4120,4120,0
20230801,101600,16290815,4120,4120,4120,4120,0
20230801,101500,16290815,4120,4120,4120,4120,0
20230801,101400,16290815,4120,4120,4120,4120,0
20230801,101300,16290815,4120,4120,4120,4120,3
20230801,101200,16278455,4120,4120,4120,4120,0
20230801,101100,16278455,4120,4120,4120,4120,276
20230801,101000,15141335,4130,4130,4130,4130,0
20230801,100900,15141335,4130,4130,4130,4130,0
20230801,100800,15141335,4130,4130,4130,4130,17
20230801,100700,15071125,4130,4130,4130,4130,67
20230801,100600,14794415,4130,4130,4130,4130,0
20230801,100500,14794415,4130,4130,4130,4130,0
20230801,100400,14794415,4130,4130,4130,4130,0
20230801,100300,14794415,4130,4130,4130,4130,1
20230801,100200,14790285,4140,4140,4140,4140,0
20230801,100100,14790285,4140,4140,4140,4140,0
20230801,100000,14790285,4140,4140,4140,4140,0
20230801,095900,14790285,4140,4140,4140,4140,0
20230801,095800,14790285,4140,4140,4140,4140,0
20230801,095700,14790285,4140,4140,4140,4140,0
20230801,095600,14790285,4140,4140,4140,4140,0
20230801,095500,14790285,4140,4140,4140,4140,0
20230801,095400,14790285,4140,4140,4140,4140,0
20230801,095300,14790285,4140,4140,4140,4140,0
20230801,095200,14790285,4140,4140,4140,4140,0
20230801,095100,14790285,4140,4140,4140,4140,0
20230801,095000,14790285,4140,4140,4140,4140,0
20230801,094900,14790285,4140,4140,4140,4140,0
20230801,094800,14790285,4140,4140,4140,4140,0
20230801,094700,14790285,4140,4140,4140,4140,0
20230801,094600,14790285,4140,4140,4140,4140,0
20230801,094500,14790285,4140,4140,4140,4140,0
20230801,094400,14790285,4140,4140,4140,4140,0
20230801,094300,14790285,4140,4140,4140,4140,0
20230801,094200,14790285,4140,4140,4140,4140,0
20230801,094100,14790285,4140,4140,4140,4140,0
20230801,094000,14790285,4140,4140,4140,4140,0
20230801,093900,14790285,4140,4140,4140,4140,5
20230801,093800,14769585,4140,4140,4140,4140,0
20230801,093700,14769585,4140,4140,4140,4140,0
20230801,093600,14769585,4140,4140,4140,4140,50
20230801,093500,14562585,4140,4140,4140,4140,0
20230801,093400,14562585,4140,4140,4140,4140,0
20230801,093300,14562585,4140,4140,4140,4140,0
20230801,093200,14562585,4140,4140,4140,4140,0
20230801,093100,14562585,4140,4140,4140,4140,0
20230801,093000,14562585,4140,4105,4140,4105,12
20230801,092900,14513290,4120,4120,4120,4120,100
20230801,092800,14101290,4120,4120,4120,4120,0
20230801,092700,14101290,4120,4125,4125,4120,11
20230801,092600,14055955,4125,4125,4125,4125,0
20230801,092500,14055955,4125,4125,4125,4125,0
20230801,092400,14055955,4125,4125,4125,4125,4
20230801,092300,14039455,4120,4120,4120,4120,0
20230801,092200,14039455,4120,4120,4120,4120,0
20230801,092100,14039455,4120,4120,4120,4120,0
20230801,092000,14039455,4120,4120,4120,4120,0
20230801,091900,14039455,4120,4120,4120,4120,0
20230801,091800,14039455,4120,4120,4120,4120,0
20230801,091700,14039455,4120,4120,4120,4120,0
20230801,091600,14039455,4120,4120,4120,4120,0
20230801,091500,14039455,4120,4120,4120,4120,1
20230801,091400,14035335,4110,4120,4120,4105,41
20230801,091300,13866460,4120,4115,4120,4115,1079
20230801,091200,9423875,4115,4115,4115,4115,17
20230801,091100,9353920,4100,4100,4100,4100,71
20230801,091000,9062820,4100,4090,4100,4090,594
20230801,090900,6631590,4090,4085,4090,4085,100
20230801,090800,6222835,4090,4090,4090,4090,107
20230801,090700,5785205,4090,4090,4090,4090,0
20230801,090600,5785205,4090,4090,4090,4090,0
20230801,090500,5785205,4090,4090,4090,4090,0
20230801,090400,5785205,4090,4090,4090,4090,0
20230801,090300,5785205,4090,4095,4095,4020,570
20230801,090200,3474820,4095,4095,4095,4095,0
20230801,090100,3474820,4095,4095,4095,4095,102
20230801,090000,3057130,4095,4095,4095,4025,749