KissMeData/018680/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,185900,43689555,3955,3955,3955,3955,765
20230802,185800,43689555,3955,3955,3955,3955,0
20230802,185700,43689555,3955,3955,3955,3955,0
20230802,185600,43689555,3955,3955,3955,3955,0
20230802,185500,43689555,3955,3955,3955,3955,0
20230802,185400,43689555,3955,3955,3955,3955,0
20230802,185300,43689555,3955,3955,3955,3955,0
20230802,185200,43689555,3955,3955,3955,3955,0
20230802,185100,43689555,3955,3955,3955,3955,0
20230802,185000,43689555,3955,3955,3955,3955,0
20230802,184900,43689555,3955,3955,3955,3955,0
20230802,184800,43689555,3955,3955,3955,3955,0
20230802,184700,43689555,3955,3955,3955,3955,0
20230802,184600,43689555,3955,3955,3955,3955,0
20230802,184500,43689555,3955,3955,3955,3955,0
20230802,184400,43689555,3955,3955,3955,3955,0
20230802,184300,43689555,3955,3955,3955,3955,0
20230802,184200,43689555,3955,3955,3955,3955,0
20230802,184100,43689555,3955,3955,3955,3955,0
20230802,184000,43689555,3955,3955,3955,3955,0
20230802,183900,43689555,3955,3955,3955,3955,0
20230802,183800,43689555,3955,3955,3955,3955,0
20230802,183700,43689555,3955,3955,3955,3955,0
20230802,183600,43689555,3955,3955,3955,3955,0
20230802,183500,43689555,3955,3955,3955,3955,0
20230802,183400,43689555,3955,3955,3955,3955,0
20230802,183300,43689555,3955,3955,3955,3955,0
20230802,183200,43689555,3955,3955,3955,3955,0
20230802,183100,43689555,3955,3955,3955,3955,0
20230802,183000,43689555,3955,3955,3955,3955,0
20230802,182900,43689555,3955,3955,3955,3955,765
20230802,182800,43689555,3955,3955,3955,3955,0
20230802,182700,43689555,3955,3955,3955,3955,0
20230802,182600,43689555,3955,3955,3955,3955,0
20230802,182500,43689555,3955,3955,3955,3955,0
20230802,182400,43689555,3955,3955,3955,3955,0
20230802,182300,43689555,3955,3955,3955,3955,0
20230802,182200,43689555,3955,3955,3955,3955,0
20230802,182100,43689555,3955,3955,3955,3955,0
20230802,182000,43689555,3955,3955,3955,3955,0
20230802,181900,43689555,3955,3955,3955,3955,0
20230802,181800,43689555,3955,3955,3955,3955,0
20230802,181700,43689555,3955,3955,3955,3955,0
20230802,181600,43689555,3955,3955,3955,3955,0
20230802,181500,43689555,3955,3955,3955,3955,0
20230802,181400,43689555,3955,3955,3955,3955,0
20230802,181300,43689555,3955,3955,3955,3955,0
20230802,181200,43689555,3955,3955,3955,3955,0
20230802,181100,43689555,3955,3955,3955,3955,0
20230802,181000,43689555,3955,3955,3955,3955,0
20230802,180900,43689555,3955,3955,3955,3955,0
20230802,180800,43689555,3955,3955,3955,3955,0
20230802,180700,43689555,3955,3955,3955,3955,0
20230802,180600,43689555,3955,3955,3955,3955,0
20230802,180500,43689555,3955,3955,3955,3955,0
20230802,180400,43689555,3955,3955,3955,3955,0
20230802,180300,43689555,3955,3955,3955,3955,0
20230802,180200,43689555,3955,3955,3955,3955,0
20230802,180100,43689555,3955,3955,3955,3955,0
20230802,180000,43689555,3955,3955,3955,3955,0
20230802,175900,43689555,3955,3955,3955,3955,765
20230802,175800,43689555,3955,3955,3955,3955,0
20230802,175700,43689555,3955,3955,3955,3955,0
20230802,175600,43689555,3955,3955,3955,3955,0
20230802,175500,43689555,3955,3955,3955,3955,0
20230802,175400,43689555,3955,3955,3955,3955,0
20230802,175300,43689555,3955,3955,3955,3955,0
20230802,175200,43689555,3955,3955,3955,3955,0
20230802,175100,43689555,3955,3955,3955,3955,0
20230802,175000,43689555,3955,3955,3955,3955,0
20230802,174900,43689555,3955,3955,3955,3955,0
20230802,174800,43689555,3955,3955,3955,3955,0
20230802,174700,43689555,3955,3955,3955,3955,0
20230802,174600,43689555,3955,3955,3955,3955,0
20230802,174500,43689555,3955,3955,3955,3955,0
20230802,174400,43689555,3955,3955,3955,3955,0
20230802,174300,43689555,3955,3955,3955,3955,0
20230802,174200,43689555,3955,3955,3955,3955,0
20230802,174100,43689555,3955,3955,3955,3955,0
20230802,174000,43689555,3955,3955,3955,3955,0
20230802,173900,43689555,3955,3955,3955,3955,0
20230802,173800,43689555,3955,3955,3955,3955,0
20230802,173700,43689555,3955,3955,3955,3955,0
20230802,173600,43689555,3955,3955,3955,3955,0
20230802,173500,43689555,3955,3955,3955,3955,0
20230802,173400,43689555,3955,3955,3955,3955,0
20230802,173300,43689555,3955,3955,3955,3955,0
20230802,173200,43689555,3955,3955,3955,3955,0
20230802,173100,43689555,3955,3955,3955,3955,0
20230802,173000,43689555,3955,3955,3955,3955,0
20230802,172900,43689555,3955,3955,3955,3955,765
20230802,172800,43689555,3955,3955,3955,3955,0
20230802,172700,43689555,3955,3955,3955,3955,0
20230802,172600,43689555,3955,3955,3955,3955,0
20230802,172500,43689555,3955,3955,3955,3955,0
20230802,172400,43689555,3955,3955,3955,3955,0
20230802,172300,43689555,3955,3955,3955,3955,0
20230802,172200,43689555,3955,3955,3955,3955,0
20230802,172100,43689555,3955,3955,3955,3955,0
20230802,172000,43689555,3955,3955,3955,3955,0
20230802,171900,43689555,3955,3955,3955,3955,0
20230802,171800,43689555,3955,3955,3955,3955,0
20230802,171700,43689555,3955,3955,3955,3955,0
20230802,171600,43689555,3955,3955,3955,3955,0
20230802,171500,43689555,3955,3955,3955,3955,0
20230802,171400,43689555,3955,3955,3955,3955,0
20230802,171300,43689555,3955,3955,3955,3955,0
20230802,171200,43689555,3955,3955,3955,3955,0
20230802,171100,43689555,3955,3955,3955,3955,0
20230802,171000,43689555,3955,3955,3955,3955,0
20230802,170900,43689555,3955,3955,3955,3955,0
20230802,170800,43689555,3955,3955,3955,3955,0
20230802,170700,43689555,3955,3955,3955,3955,0
20230802,170600,43689555,3955,3955,3955,3955,0
20230802,170500,43689555,3955,3955,3955,3955,0
20230802,170400,43689555,3955,3955,3955,3955,0
20230802,170300,43689555,3955,3955,3955,3955,0
20230802,170200,43689555,3955,3955,3955,3955,0
20230802,170100,43689555,3955,3955,3955,3955,0
20230802,170000,43689555,3955,3955,3955,3955,0
20230802,165900,43689555,3955,3955,3955,3955,765
20230802,165800,43689555,3955,3955,3955,3955,0
20230802,165700,43689555,3955,3955,3955,3955,0
20230802,165600,43689555,3955,3955,3955,3955,0
20230802,165500,43689555,3955,3955,3955,3955,0
20230802,165400,43689555,3955,3955,3955,3955,0
20230802,165300,43689555,3955,3955,3955,3955,0
20230802,165200,43689555,3955,3955,3955,3955,0
20230802,165100,43689555,3955,3955,3955,3955,0
20230802,165000,43689555,3955,3955,3955,3955,0
20230802,164900,43689555,3955,3955,3955,3955,0
20230802,164800,43689555,3955,3955,3955,3955,0
20230802,164700,43689555,3955,3955,3955,3955,0
20230802,164600,43689555,3955,3955,3955,3955,0
20230802,164500,43689555,3955,3955,3955,3955,0
20230802,164400,43689555,3955,3955,3955,3955,0
20230802,164300,43689555,3955,3955,3955,3955,0
20230802,164200,43689555,3955,3955,3955,3955,0
20230802,164100,43689555,3955,3955,3955,3955,0
20230802,164000,43689555,3955,3955,3955,3955,0
20230802,163900,43689555,3955,3955,3955,3955,0
20230802,163800,43689555,3955,3955,3955,3955,0
20230802,163700,43689555,3955,3955,3955,3955,0
20230802,163600,43689555,3955,3955,3955,3955,0
20230802,163500,43689555,3955,3955,3955,3955,0
20230802,163400,43689555,3955,3955,3955,3955,0
20230802,163300,43689555,3955,3955,3955,3955,0
20230802,163200,43689555,3955,3955,3955,3955,0
20230802,163100,43689555,3955,3955,3955,3955,0
20230802,163000,43689555,3955,3955,3955,3955,0
20230802,162900,43689555,3955,3955,3955,3955,765
20230802,162800,43689555,3955,3955,3955,3955,0
20230802,162700,43689555,3955,3955,3955,3955,0
20230802,162600,43689555,3955,3955,3955,3955,0
20230802,162500,43689555,3955,3955,3955,3955,0
20230802,162400,43689555,3955,3955,3955,3955,0
20230802,162300,43689555,3955,3955,3955,3955,0
20230802,162200,43689555,3955,3955,3955,3955,0
20230802,162100,43689555,3955,3955,3955,3955,0
20230802,162000,43689555,3955,3955,3955,3955,0
20230802,161900,43689555,3955,3955,3955,3955,0
20230802,161800,43689555,3955,3955,3955,3955,0
20230802,161700,43689555,3955,3955,3955,3955,0
20230802,161600,43689555,3955,3955,3955,3955,0
20230802,161500,43689555,3955,3955,3955,3955,0
20230802,161400,43689555,3955,3955,3955,3955,0
20230802,161300,43689555,3955,3955,3955,3955,0
20230802,161200,43689555,3955,3955,3955,3955,0
20230802,161100,43689555,3955,3955,3955,3955,0
20230802,161000,43689555,3955,3955,3955,3955,0
20230802,160900,43689555,3955,3955,3955,3955,0
20230802,160800,43689555,3955,3955,3955,3955,0
20230802,160700,43689555,3955,3955,3955,3955,0
20230802,160600,43689555,3955,3955,3955,3955,0
20230802,160500,43689555,3955,3955,3955,3955,0
20230802,160400,43689555,3955,3955,3955,3955,0
20230802,160300,43689555,3955,3955,3955,3955,0
20230802,160200,43689555,3955,3955,3955,3955,0
20230802,160100,43689555,3955,3955,3955,3955,0
20230802,160000,43689555,3955,3955,3955,3955,0
20230802,155900,43689555,3955,3955,3955,3955,765
20230802,155800,43689555,3955,3955,3955,3955,0
20230802,155700,43689555,3955,3955,3955,3955,0
20230802,155600,43689555,3955,3955,3955,3955,0
20230802,155500,43689555,3955,3955,3955,3955,0
20230802,155400,43689555,3955,3955,3955,3955,0
20230802,155300,43689555,3955,3955,3955,3955,0
20230802,155200,43689555,3955,3955,3955,3955,0
20230802,155100,43689555,3955,3955,3955,3955,0
20230802,155000,43689555,3955,3955,3955,3955,0
20230802,154900,43689555,3955,3955,3955,3955,0
20230802,154800,43689555,3955,3955,3955,3955,0
20230802,154700,43689555,3955,3955,3955,3955,0
20230802,154600,43689555,3955,3955,3955,3955,0
20230802,154500,43689555,3955,3955,3955,3955,0
20230802,154400,43689555,3955,3955,3955,3955,0
20230802,154300,43689555,3955,3955,3955,3955,0
20230802,154200,43689555,3955,3955,3955,3955,0
20230802,154100,43689555,3955,3955,3955,3955,0
20230802,154000,43689555,3955,3955,3955,3955,0
20230802,153900,43689555,3955,3955,3955,3955,0
20230802,153800,43689555,3955,3955,3955,3955,0
20230802,153700,43689555,3955,3955,3955,3955,0
20230802,153600,43689555,3955,3955,3955,3955,0
20230802,153500,43689555,3955,3955,3955,3955,0
20230802,153400,43689555,3955,3955,3955,3955,0
20230802,153300,43689555,3955,3955,3955,3955,0
20230802,153200,43689555,3955,3955,3955,3955,0
20230802,153100,43689555,3955,3955,3955,3955,0
20230802,153000,43689555,3955,3955,3955,3955,765
20230802,152900,40663980,3955,3955,3955,3955,0
20230802,152800,40663980,3955,3955,3955,3955,0
20230802,152700,40663980,3955,3955,3955,3955,0
20230802,152600,40663980,3955,3955,3955,3955,0
20230802,152500,40663980,3955,3955,3955,3955,0
20230802,152400,40663980,3955,3955,3955,3955,0
20230802,152300,40663980,3955,3955,3955,3955,0
20230802,152200,40663980,3955,3955,3955,3955,0
20230802,152100,40663980,3955,3955,3955,3955,0
20230802,152000,40663980,3955,3955,3955,3955,0
20230802,151900,40663980,3955,3955,3955,3955,0
20230802,151800,40663980,3955,3955,3955,3955,0
20230802,151700,40663980,3955,3955,3955,3955,0
20230802,151600,40663980,3955,3955,3955,3955,0
20230802,151500,40663980,3955,3955,3955,3955,0
20230802,151400,40663980,3955,3955,3955,3955,0
20230802,151300,40663980,3955,3955,3955,3955,0
20230802,151200,40663980,3955,3955,3955,3955,0
20230802,151100,40663980,3955,3955,3955,3955,0
20230802,151000,40663980,3955,3955,3955,3955,1
20230802,150900,40660025,3960,3960,3960,3960,0
20230802,150800,40660025,3960,3960,3960,3960,0
20230802,150700,40660025,3960,3960,3960,3960,4
20230802,150600,40644185,3960,3960,3960,3960,20
20230802,150500,40564985,3955,3955,3955,3955,25
20230802,150400,40466110,3960,3955,3960,3955,2
20230802,150300,40458195,3960,3960,3960,3960,0
20230802,150200,40458195,3960,3960,3960,3960,0
20230802,150100,40458195,3960,3960,3960,3960,0
20230802,150000,40458195,3960,3960,3960,3960,0
20230802,145900,40458195,3960,3960,3960,3960,0
20230802,145800,40458195,3960,3960,3960,3960,0
20230802,145700,40458195,3960,3960,3960,3960,0
20230802,145600,40458195,3960,3960,3960,3960,0
20230802,145500,40458195,3960,3960,3960,3960,25
20230802,145400,40359195,3960,3960,3960,3960,0
20230802,145300,40359195,3960,3960,3960,3960,0
20230802,145200,40359195,3960,3960,3960,3960,2
20230802,145100,40351275,3960,3960,3960,3960,0
20230802,145000,40351275,3960,3960,3960,3960,50
20230802,144900,40153275,3960,3960,3960,3960,0
20230802,144800,40153275,3960,3960,3960,3960,0
20230802,144700,40153275,3960,3960,3960,3960,0
20230802,144600,40153275,3960,3960,3960,3960,0
20230802,144500,40153275,3960,3960,3960,3960,0
20230802,144400,40153275,3960,3960,3960,3960,0
20230802,144300,40153275,3960,3960,3960,3960,0
20230802,144200,40153275,3960,3960,3960,3960,300
20230802,144100,38965275,3960,3960,3960,3960,0
20230802,144000,38965275,3960,3960,3960,3960,0
20230802,143900,38965275,3960,3960,3960,3960,0
20230802,143800,38965275,3960,3960,3960,3960,0
20230802,143700,38965275,3960,3960,3960,3960,0
20230802,143600,38965275,3960,3960,3960,3960,416
20230802,143500,37317915,3965,3970,3970,3965,56
20230802,143400,37095795,3965,3965,3965,3965,0
20230802,143300,37095795,3965,3965,3965,3965,0
20230802,143200,37095795,3965,3965,3965,3965,0
20230802,143100,37095795,3965,3965,3965,3965,0
20230802,143000,37095795,3965,3965,3965,3965,0
20230802,142900,37095795,3965,3965,3965,3965,0
20230802,142800,37095795,3965,3965,3965,3965,0
20230802,142700,37095795,3965,3965,3965,3965,0
20230802,142600,37095795,3965,3965,3965,3965,0
20230802,142500,37095795,3965,3965,3965,3965,0
20230802,142400,37095795,3965,3965,3965,3965,0
20230802,142300,37095795,3965,3965,3965,3965,0
20230802,142200,37095795,3965,3965,3965,3965,0
20230802,142100,37095795,3965,3965,3965,3965,0
20230802,142000,37095795,3965,3965,3965,3965,0
20230802,141900,37095795,3965,3965,3965,3965,0
20230802,141800,37095795,3965,3965,3965,3965,0
20230802,141700,37095795,3965,3965,3965,3965,0
20230802,141600,37095795,3965,3965,3965,3965,0
20230802,141500,37095795,3965,3965,3965,3965,0
20230802,141400,37095795,3965,3965,3965,3965,0
20230802,141300,37095795,3965,3965,3965,3965,0
20230802,141200,37095795,3965,3965,3965,3965,92
20230802,141100,36731015,3965,3965,3965,3965,32
20230802,141000,36604135,3965,3965,3965,3965,5
20230802,140900,36584310,3965,3965,3965,3965,0
20230802,140800,36584310,3965,3965,3965,3965,0
20230802,140700,36584310,3965,3965,3965,3965,0
20230802,140600,36584310,3965,3965,3965,3965,0
20230802,140500,36584310,3965,3965,3965,3965,0
20230802,140400,36584310,3965,3965,3965,3965,0
20230802,140300,36584310,3965,3965,3965,3965,0
20230802,140200,36584310,3965,3965,3965,3965,61
20230802,140100,36342445,3955,3955,3955,3955,0
20230802,140000,36342445,3955,3955,3955,3955,0
20230802,135900,36342445,3955,3955,3955,3955,0
20230802,135800,36342445,3955,3955,3955,3955,0
20230802,135700,36342445,3955,3955,3955,3955,0
20230802,135600,36342445,3955,3955,3955,3955,0
20230802,135500,36342445,3955,3955,3955,3955,0
20230802,135400,36342445,3955,3955,3955,3955,0
20230802,135300,36342445,3955,3955,3955,3955,413
20230802,135200,34709030,3955,3955,3955,3955,0
20230802,135100,34709030,3955,3955,3955,3955,0
20230802,135000,34709030,3955,3955,3955,3955,0
20230802,134900,34709030,3955,3955,3955,3955,0
20230802,134800,34709030,3955,3955,3955,3955,0
20230802,134700,34709030,3955,3955,3955,3955,0
20230802,134600,34709030,3955,3955,3955,3955,64
20230802,134500,34455910,3955,3955,3955,3950,129
20230802,134400,33945725,3955,3955,3955,3955,0
20230802,134300,33945725,3955,3955,3955,3955,0
20230802,134200,33945725,3955,3955,3955,3955,0
20230802,134100,33945725,3955,3965,3965,3955,29
20230802,134000,33830750,3965,3965,3965,3965,0
20230802,133900,33830750,3965,3965,3965,3965,0
20230802,133800,33830750,3965,3965,3965,3965,0
20230802,133700,33830750,3965,3965,3965,3965,0
20230802,133600,33830750,3965,3965,3965,3965,25
20230802,133500,33731625,3995,3995,3995,3995,0
20230802,133400,33731625,3995,3995,3995,3995,12
20230802,133300,33683685,3995,3995,3995,3995,0
20230802,133200,33683685,3995,3995,3995,3995,0
20230802,133100,33683685,3995,3995,3995,3995,0
20230802,133000,33683685,3995,3995,3995,3995,8
20230802,132900,33651725,3995,3995,3995,3995,0
20230802,132800,33651725,3995,3995,3995,3995,0
20230802,132700,33651725,3995,3995,3995,3995,0
20230802,132600,33651725,3995,3995,3995,3995,2
20230802,132500,33643735,3995,3995,3995,3995,0
20230802,132400,33643735,3995,3995,3995,3995,0
20230802,132300,33643735,3995,3995,3995,3995,0
20230802,132200,33643735,3995,3995,3995,3995,0
20230802,132100,33643735,3995,3995,3995,3995,0
20230802,132000,33643735,3995,3995,3995,3995,0
20230802,131900,33643735,3995,3995,3995,3995,0
20230802,131800,33643735,3995,3995,3995,3995,0
20230802,131700,33643735,3995,3995,3995,3995,0
20230802,131600,33643735,3995,3995,3995,3995,7
20230802,131500,33615770,4000,4000,4000,4000,0
20230802,131400,33615770,4000,4000,4000,4000,0
20230802,131300,33615770,4000,4000,4000,4000,0
20230802,131200,33615770,4000,4000,4000,4000,0
20230802,131100,33615770,4000,4000,4000,4000,0
20230802,131000,33615770,4000,4000,4000,4000,0
20230802,130900,33615770,4000,4000,4000,4000,0
20230802,130800,33615770,4000,4000,4000,4000,0
20230802,130700,33615770,4000,4000,4000,4000,0
20230802,130600,33615770,4000,4000,4000,4000,0
20230802,130500,33615770,4000,4000,4000,4000,0
20230802,130400,33615770,4000,4000,4000,4000,0
20230802,130300,33615770,4000,4000,4000,4000,0
20230802,130200,33615770,4000,4000,4000,4000,0
20230802,130100,33615770,4000,4000,4000,4000,0
20230802,130000,33615770,4000,4000,4000,4000,0
20230802,125900,33615770,4000,4000,4000,4000,0
20230802,125800,33615770,4000,4000,4000,4000,0
20230802,125700,33615770,4000,4000,4000,4000,90
20230802,125600,33255770,4000,4000,4000,4000,0
20230802,125500,33255770,4000,4000,4000,4000,0
20230802,125400,33255770,4000,4000,4000,4000,0
20230802,125300,33255770,4000,4000,4000,4000,0
20230802,125200,33255770,4000,4000,4000,4000,0
20230802,125100,33255770,4000,4000,4000,4000,0
20230802,125000,33255770,4000,4000,4000,4000,0
20230802,124900,33255770,4000,4000,4000,4000,0
20230802,124800,33255770,4000,4000,4000,4000,0
20230802,124700,33255770,4000,4000,4000,4000,0
20230802,124600,33255770,4000,4000,4000,4000,0
20230802,124500,33255770,4000,4000,4000,4000,0
20230802,124400,33255770,4000,4000,4000,4000,0
20230802,124300,33255770,4000,4000,4000,4000,0
20230802,124200,33255770,4000,4000,4000,4000,0
20230802,124100,33255770,4000,3940,4000,3940,2
20230802,124000,33247830,4000,3940,4000,3940,54
20230802,123900,33032115,4005,4005,4005,4005,0
20230802,123800,33032115,4005,4000,4005,3880,696
20230802,123700,30289445,4010,4000,4010,4000,2
20230802,123600,30281435,4010,4010,4010,4010,9
20230802,123500,30245345,4010,4010,4010,4010,0
20230802,123400,30245345,4010,4010,4010,4010,0
20230802,123300,30245345,4010,4010,4010,4010,0
20230802,123200,30245345,4010,4010,4010,4010,0
20230802,123100,30245345,4010,4010,4010,4010,0
20230802,123000,30245345,4010,4010,4010,4010,0
20230802,122900,30245345,4010,4010,4010,4010,0
20230802,122800,30245345,4010,4010,4010,4010,0
20230802,122700,30245345,4010,4010,4010,4010,0
20230802,122600,30245345,4010,4010,4010,4010,0
20230802,122500,30245345,4010,4010,4010,4010,0
20230802,122400,30245345,4010,4010,4010,4010,0
20230802,122300,30245345,4010,4010,4010,4010,0
20230802,122200,30245345,4010,4010,4010,4010,0
20230802,122100,30245345,4010,4010,4010,4010,671
20230802,122000,27554635,4015,4015,4015,4015,0
20230802,121900,27554635,4015,4015,4015,4015,0
20230802,121800,27554635,4015,4015,4015,4015,0
20230802,121700,27554635,4015,4015,4015,4015,0
20230802,121600,27554635,4015,4015,4015,4015,0
20230802,121500,27554635,4015,4015,4015,4015,0
20230802,121400,27554635,4015,4015,4015,4015,0
20230802,121300,27554635,4015,4015,4015,4015,0
20230802,121200,27554635,4015,4015,4015,4015,0
20230802,121100,27554635,4015,4015,4015,4015,0
20230802,121000,27554635,4015,4015,4015,4015,0
20230802,120900,27554635,4015,4015,4015,4015,0
20230802,120800,27554635,4015,4015,4015,4015,0
20230802,120700,27554635,4015,4015,4015,4015,0
20230802,120600,27554635,4015,4015,4015,4015,2
20230802,120500,27546605,4010,4010,4010,4010,0
20230802,120400,27546605,4010,4010,4010,4010,0
20230802,120300,27546605,4010,4010,4010,4010,0
20230802,120200,27546605,4010,4010,4010,4010,0
20230802,120100,27546605,4010,4010,4010,4010,0
20230802,120000,27546605,4010,4010,4010,4010,0
20230802,115900,27546605,4010,4010,4010,4010,0
20230802,115800,27546605,4010,4010,4010,4010,100
20230802,115700,27145605,4015,4015,4015,4015,0
20230802,115600,27145605,4015,4015,4015,4015,0
20230802,115500,27145605,4015,4015,4015,4015,0
20230802,115400,27145605,4015,4015,4015,4015,0
20230802,115300,27145605,4015,4015,4015,4015,0
20230802,115200,27145605,4015,4015,4015,4015,0
20230802,115100,27145605,4015,4015,4015,4015,0
20230802,115000,27145605,4015,4015,4015,4015,15
20230802,114900,27085380,4015,4015,4015,4015,0
20230802,114800,27085380,4015,4015,4015,4015,0
20230802,114700,27085380,4015,4015,4015,4015,0
20230802,114600,27085380,4015,4015,4015,4015,0
20230802,114500,27085380,4015,4015,4015,4015,0
20230802,114400,27085380,4015,4015,4015,4015,0
20230802,114300,27085380,4015,4015,4015,4015,0
20230802,114200,27085380,4015,4015,4015,4015,0
20230802,114100,27085380,4015,4015,4015,4015,0
20230802,114000,27085380,4015,4015,4015,4015,0
20230802,113900,27085380,4015,4015,4015,4015,0
20230802,113800,27085380,4015,4015,4015,4015,0
20230802,113700,27085380,4015,4015,4015,4015,0
20230802,113600,27085380,4015,4015,4015,4015,0
20230802,113500,27085380,4015,4015,4015,4015,0
20230802,113400,27085380,4015,4015,4015,4015,0
20230802,113300,27085380,4015,4015,4015,4015,0
20230802,113200,27085380,4015,4015,4015,4015,0
20230802,113100,27085380,4015,4015,4015,4015,0
20230802,113000,27085380,4015,4015,4015,4015,0
20230802,112900,27085380,4015,4015,4015,4015,34
20230802,112800,26948870,4015,4025,4025,4015,757
20230802,112700,23902135,4050,4050,4050,4050,0
20230802,112600,23902135,4050,4050,4050,4050,0
20230802,112500,23902135,4050,4050,4050,4050,38
20230802,112400,23748235,4050,4050,4050,4050,0
20230802,112300,23748235,4050,4050,4050,4050,0
20230802,112200,23748235,4050,4050,4050,4050,0
20230802,112100,23748235,4050,4050,4050,4050,0
20230802,112000,23748235,4050,4050,4050,4050,0
20230802,111900,23748235,4050,4050,4050,4050,0
20230802,111800,23748235,4050,4050,4050,4050,0
20230802,111700,23748235,4050,4050,4050,4050,0
20230802,111600,23748235,4050,4050,4050,4050,0
20230802,111500,23748235,4050,4050,4050,4050,0
20230802,111400,23748235,4050,4050,4050,4050,0
20230802,111300,23748235,4050,4025,4050,4025,5
20230802,111200,23728010,4025,4025,4025,4025,0
20230802,111100,23728010,4025,4025,4025,4025,0
20230802,111000,23728010,4025,4025,4025,4025,0
20230802,110900,23728010,4025,4025,4025,4025,0
20230802,110800,23728010,4025,4025,4025,4025,20
20230802,110700,23647510,4025,4025,4025,4025,0
20230802,110600,23647510,4025,4025,4025,4025,0
20230802,110500,23647510,4025,4025,4025,4025,0
20230802,110400,23647510,4025,4025,4025,4025,0
20230802,110300,23647510,4025,4025,4025,4025,62
20230802,110200,23397960,4050,4050,4050,4050,0
20230802,110100,23397960,4050,4050,4050,4050,0
20230802,110000,23397960,4050,4050,4050,4050,0
20230802,105900,23397960,4050,4050,4050,4050,0
20230802,105800,23397960,4050,4050,4050,4050,0
20230802,105700,23397960,4050,4025,4050,4025,248
20230802,105600,22399735,4025,4025,4025,4025,0
20230802,105500,22399735,4025,4025,4025,4025,0
20230802,105400,22399735,4025,4025,4025,4025,0
20230802,105300,22399735,4025,4025,4025,4025,0
20230802,105200,22399735,4025,4025,4025,4025,0
20230802,105100,22399735,4025,4025,4025,4025,257
20230802,105000,21365310,4025,4025,4025,4025,0
20230802,104900,21365310,4025,4025,4025,4025,0
20230802,104800,21365310,4025,4025,4025,4025,0
20230802,104700,21365310,4025,4040,4040,4025,500
20230802,104600,19350495,4055,4055,4055,4055,0
20230802,104500,19350495,4055,4055,4055,4055,0
20230802,104400,19350495,4055,4055,4055,4055,0
20230802,104300,19350495,4055,4055,4055,4055,0
20230802,104200,19350495,4055,4055,4055,4055,0
20230802,104100,19350495,4055,4055,4055,4055,0
20230802,104000,19350495,4055,4055,4055,4055,0
20230802,103900,19350495,4055,4055,4055,4055,0
20230802,103800,19350495,4055,4055,4055,4055,0
20230802,103700,19350495,4055,4055,4055,4055,0
20230802,103600,19350495,4055,4055,4055,4055,0
20230802,103500,19350495,4055,4055,4055,4055,0
20230802,103400,19350495,4055,4055,4055,4055,0
20230802,103300,19350495,4055,4055,4055,4055,0
20230802,103200,19350495,4055,4055,4055,4055,1
20230802,103100,19346440,4055,4055,4055,4055,0
20230802,103000,19346440,4055,4055,4055,4055,0
20230802,102900,19346440,4055,4055,4055,4055,0
20230802,102800,19346440,4055,4055,4055,4055,4
20230802,102700,19330220,4055,4055,4055,4055,0
20230802,102600,19330220,4055,4055,4055,4055,0
20230802,102500,19330220,4055,4055,4055,4055,0
20230802,102400,19330220,4055,4055,4055,4055,0
20230802,102300,19330220,4055,4055,4055,4055,20
20230802,102200,19249120,4060,4060,4060,4060,0
20230802,102100,19249120,4060,4060,4060,4060,0
20230802,102000,19249120,4060,4060,4060,4060,0
20230802,101900,19249120,4060,4060,4060,4060,0
20230802,101800,19249120,4060,4060,4060,4060,0
20230802,101700,19249120,4060,4060,4060,4060,10
20230802,101600,19208520,4060,4060,4060,4060,10
20230802,101500,19167920,4060,4060,4060,4060,0
20230802,101400,19167920,4060,4060,4060,4060,0
20230802,101300,19167920,4060,4060,4060,4060,0
20230802,101200,19167920,4060,4060,4060,4060,0
20230802,101100,19167920,4060,4060,4060,4060,10
20230802,101000,19127320,4060,4060,4060,4060,0
20230802,100900,19127320,4060,4060,4060,4060,0
20230802,100800,19127320,4060,4060,4060,4060,0
20230802,100700,19127320,4060,4060,4060,4060,1
20230802,100600,19123260,4055,4055,4055,4055,0
20230802,100500,19123260,4055,4055,4055,4055,0
20230802,100400,19123260,4055,4055,4055,4055,0
20230802,100300,19123260,4055,4055,4055,4055,0
20230802,100200,19123260,4055,4055,4055,4055,0
20230802,100100,19123260,4055,4055,4055,4055,35
20230802,100000,18981335,4055,4055,4055,4055,0
20230802,095900,18981335,4055,4055,4055,4055,0
20230802,095800,18981335,4055,4055,4055,4055,124
20230802,095700,18478515,4055,4055,4055,4055,0
20230802,095600,18478515,4055,4055,4055,4055,0
20230802,095500,18478515,4055,4055,4055,4055,0
20230802,095400,18478515,4055,4055,4055,4055,0
20230802,095300,18478515,4055,4055,4055,4055,0
20230802,095200,18478515,4055,4055,4055,4055,0
20230802,095100,18478515,4055,4055,4055,4055,0
20230802,095000,18478515,4055,4055,4055,4055,23
20230802,094900,18385250,4045,4045,4045,4045,0
20230802,094800,18385250,4045,4045,4045,4045,0
20230802,094700,18385250,4045,4045,4045,4045,0
20230802,094600,18385250,4045,4045,4045,4045,0
20230802,094500,18385250,4045,4045,4045,4045,0
20230802,094400,18385250,4045,4045,4045,4045,0
20230802,094300,18385250,4045,4045,4045,4045,0
20230802,094200,18385250,4045,4045,4045,4045,0
20230802,094100,18385250,4045,4045,4045,4045,0
20230802,094000,18385250,4045,4045,4045,4045,0
20230802,093900,18385250,4045,4045,4045,4045,0
20230802,093800,18385250,4045,4045,4045,4045,0
20230802,093700,18385250,4045,4045,4045,4045,0
20230802,093600,18385250,4045,4045,4045,4045,7
20230802,093500,18356935,4040,4030,4040,4030,1701
20230802,093400,11485025,4030,4030,4030,4030,0
20230802,093300,11485025,4030,4030,4030,4030,26
20230802,093200,11380245,4030,4030,4030,4030,0
20230802,093100,11380245,4030,4030,4030,4030,0
20230802,093000,11380245,4030,4030,4030,4030,0
20230802,092900,11380245,4030,4030,4030,4030,1
20230802,092800,11376215,4030,4030,4030,4030,0
20230802,092700,11376215,4030,4030,4030,4030,0
20230802,092600,11376215,4030,4030,4030,4030,0
20230802,092500,11376215,4030,4030,4030,4030,500
20230802,092400,9361215,4030,4030,4030,4030,0
20230802,092300,9361215,4030,4030,4030,4030,0
20230802,092200,9361215,4030,4030,4030,4030,0
20230802,092100,9361215,4030,4030,4030,4030,0
20230802,092000,9361215,4030,4030,4030,4030,0
20230802,091900,9361215,4030,4030,4030,4030,400
20230802,091800,7749215,4035,4035,4035,4035,0
20230802,091700,7749215,4035,4035,4035,4035,0
20230802,091600,7749215,4035,4035,4035,4035,0
20230802,091500,7749215,4035,4035,4035,4035,151
20230802,091400,7139930,4035,4035,4035,4035,1
20230802,091300,7135895,4035,4035,4035,4035,2
20230802,091200,7127825,4040,4045,4045,4040,5
20230802,091100,7107620,4040,4045,4045,4040,22
20230802,091000,7018730,4025,4025,4025,4025,0
20230802,090900,7018730,4025,4045,4045,4025,35
20230802,090800,6877615,4045,4045,4045,4045,3
20230802,090700,6865480,4045,4075,4075,4045,45
20230802,090600,6682975,4075,4075,4075,4075,0
20230802,090500,6682975,4075,4075,4075,4030,403
20230802,090400,5049030,4080,4080,4080,4080,0
20230802,090300,5049030,4080,4080,4080,4080,1
20230802,090200,5044950,4075,4075,4075,4075,47
20230802,090100,4853425,4080,4080,4080,4080,20
20230802,090000,4771825,4075,4075,4075,4075,1013