KissMeData/016450/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,185500,27850985,4450,4450,4450,4450,19
20230728,185400,27850985,4450,4450,4450,4450,0
20230728,185300,27850985,4450,4450,4450,4450,0
20230728,185200,27850985,4450,4450,4450,4450,0
20230728,185100,27850985,4450,4450,4450,4450,0
20230728,185000,27850985,4450,4450,4450,4450,0
20230728,184900,27850985,4450,4450,4450,4450,0
20230728,184800,27850985,4450,4450,4450,4450,0
20230728,184700,27850985,4450,4450,4450,4450,0
20230728,184600,27850985,4450,4450,4450,4450,0
20230728,184500,27850985,4450,4450,4450,4450,0
20230728,184400,27850985,4450,4450,4450,4450,0
20230728,184300,27850985,4450,4450,4450,4450,0
20230728,184200,27850985,4450,4450,4450,4450,0
20230728,184100,27850985,4450,4450,4450,4450,0
20230728,184000,27850985,4450,4450,4450,4450,0
20230728,183900,27850985,4450,4450,4450,4450,0
20230728,183800,27850985,4450,4450,4450,4450,0
20230728,183700,27850985,4450,4450,4450,4450,0
20230728,183600,27850985,4450,4450,4450,4450,0
20230728,183500,27850985,4450,4450,4450,4450,0
20230728,183400,27850985,4450,4450,4450,4450,0
20230728,183300,27850985,4450,4450,4450,4450,0
20230728,183200,27850985,4450,4450,4450,4450,0
20230728,183100,27850985,4450,4450,4450,4450,0
20230728,183000,27850985,4450,4450,4450,4450,0
20230728,182900,27850985,4450,4450,4450,4450,0
20230728,182800,27850985,4450,4450,4450,4450,0
20230728,182700,27850985,4450,4450,4450,4450,0
20230728,182600,27850985,4450,4450,4450,4450,0
20230728,182500,27850985,4450,4450,4450,4450,19
20230728,182400,27850985,4450,4450,4450,4450,0
20230728,182300,27850985,4450,4450,4450,4450,0
20230728,182200,27850985,4450,4450,4450,4450,0
20230728,182100,27850985,4450,4450,4450,4450,0
20230728,182000,27850985,4450,4450,4450,4450,0
20230728,181900,27850985,4450,4450,4450,4450,0
20230728,181800,27850985,4450,4450,4450,4450,0
20230728,181700,27850985,4450,4450,4450,4450,0
20230728,181600,27850985,4450,4450,4450,4450,0
20230728,181500,27850985,4450,4450,4450,4450,0
20230728,181400,27850985,4450,4450,4450,4450,0
20230728,181300,27850985,4450,4450,4450,4450,0
20230728,181200,27850985,4450,4450,4450,4450,0
20230728,181100,27850985,4450,4450,4450,4450,0
20230728,181000,27850985,4450,4450,4450,4450,0
20230728,180900,27850985,4450,4450,4450,4450,0
20230728,180800,27850985,4450,4450,4450,4450,0
20230728,180700,27850985,4450,4450,4450,4450,0
20230728,180600,27850985,4450,4450,4450,4450,0
20230728,180500,27850985,4450,4450,4450,4450,0
20230728,180400,27850985,4450,4450,4450,4450,0
20230728,180300,27850985,4450,4450,4450,4450,0
20230728,180200,27850985,4450,4450,4450,4450,0
20230728,180100,27850985,4450,4450,4450,4450,0
20230728,180000,27850985,4450,4450,4450,4450,0
20230728,175900,27850985,4450,4450,4450,4450,0
20230728,175800,27850985,4450,4450,4450,4450,0
20230728,175700,27850985,4450,4450,4450,4450,0
20230728,175600,27850985,4450,4450,4450,4450,0
20230728,175500,27850985,4450,4450,4450,4450,19
20230728,175400,27850985,4450,4450,4450,4450,0
20230728,175300,27850985,4450,4450,4450,4450,0
20230728,175200,27850985,4450,4450,4450,4450,0
20230728,175100,27850985,4450,4450,4450,4450,0
20230728,175000,27850985,4450,4450,4450,4450,0
20230728,174900,27850985,4450,4450,4450,4450,0
20230728,174800,27850985,4450,4450,4450,4450,0
20230728,174700,27850985,4450,4450,4450,4450,0
20230728,174600,27850985,4450,4450,4450,4450,0
20230728,174500,27850985,4450,4450,4450,4450,0
20230728,174400,27850985,4450,4450,4450,4450,0
20230728,174300,27850985,4450,4450,4450,4450,0
20230728,174200,27850985,4450,4450,4450,4450,0
20230728,174100,27850985,4450,4450,4450,4450,0
20230728,174000,27850985,4450,4450,4450,4450,0
20230728,173900,27850985,4450,4450,4450,4450,0
20230728,173800,27850985,4450,4450,4450,4450,0
20230728,173700,27850985,4450,4450,4450,4450,0
20230728,173600,27850985,4450,4450,4450,4450,0
20230728,173500,27850985,4450,4450,4450,4450,0
20230728,173400,27850985,4450,4450,4450,4450,0
20230728,173300,27850985,4450,4450,4450,4450,0
20230728,173200,27850985,4450,4450,4450,4450,0
20230728,173100,27850985,4450,4450,4450,4450,0
20230728,173000,27850985,4450,4450,4450,4450,0
20230728,172900,27850985,4450,4450,4450,4450,0
20230728,172800,27850985,4450,4450,4450,4450,0
20230728,172700,27850985,4450,4450,4450,4450,0
20230728,172600,27850985,4450,4450,4450,4450,0
20230728,172500,27850985,4450,4450,4450,4450,19
20230728,172400,27850985,4450,4450,4450,4450,0
20230728,172300,27850985,4450,4450,4450,4450,0
20230728,172200,27850985,4450,4450,4450,4450,0
20230728,172100,27850985,4450,4450,4450,4450,0
20230728,172000,27850985,4450,4450,4450,4450,0
20230728,171900,27850985,4450,4450,4450,4450,0
20230728,171800,27850985,4450,4450,4450,4450,0
20230728,171700,27850985,4450,4450,4450,4450,0
20230728,171600,27850985,4450,4450,4450,4450,0
20230728,171500,27850985,4450,4450,4450,4450,0
20230728,171400,27850985,4450,4450,4450,4450,0
20230728,171300,27850985,4450,4450,4450,4450,0
20230728,171200,27850985,4450,4450,4450,4450,0
20230728,171100,27850985,4450,4450,4450,4450,0
20230728,171000,27850985,4450,4450,4450,4450,0
20230728,170900,27850985,4450,4450,4450,4450,0
20230728,170800,27850985,4450,4450,4450,4450,0
20230728,170700,27850985,4450,4450,4450,4450,0
20230728,170600,27850985,4450,4450,4450,4450,0
20230728,170500,27850985,4450,4450,4450,4450,0
20230728,170400,27850985,4450,4450,4450,4450,0
20230728,170300,27850985,4450,4450,4450,4450,0
20230728,170200,27850985,4450,4450,4450,4450,0
20230728,170100,27850985,4450,4450,4450,4450,0
20230728,170000,27850985,4450,4450,4450,4450,0
20230728,165900,27850985,4450,4450,4450,4450,0
20230728,165800,27850985,4450,4450,4450,4450,0
20230728,165700,27850985,4450,4450,4450,4450,0
20230728,165600,27850985,4450,4450,4450,4450,0
20230728,165500,27850985,4450,4450,4450,4450,19
20230728,165400,27850985,4450,4450,4450,4450,0
20230728,165300,27850985,4450,4450,4450,4450,0
20230728,165200,27850985,4450,4450,4450,4450,0
20230728,165100,27850985,4450,4450,4450,4450,0
20230728,165000,27850985,4450,4450,4450,4450,0
20230728,164900,27850985,4450,4450,4450,4450,0
20230728,164800,27850985,4450,4450,4450,4450,0
20230728,164700,27850985,4450,4450,4450,4450,0
20230728,164600,27850985,4450,4450,4450,4450,0
20230728,164500,27850985,4450,4450,4450,4450,0
20230728,164400,27850985,4450,4450,4450,4450,0
20230728,164300,27850985,4450,4450,4450,4450,0
20230728,164200,27850985,4450,4450,4450,4450,0
20230728,164100,27850985,4450,4450,4450,4450,0
20230728,164000,27850985,4450,4450,4450,4450,0
20230728,163900,27850985,4450,4450,4450,4450,0
20230728,163800,27850985,4450,4450,4450,4450,0
20230728,163700,27850985,4450,4450,4450,4450,0
20230728,163600,27850985,4450,4450,4450,4450,0
20230728,163500,27850985,4450,4450,4450,4450,0
20230728,163400,27850985,4450,4450,4450,4450,0
20230728,163300,27850985,4450,4450,4450,4450,0
20230728,163200,27850985,4450,4450,4450,4450,0
20230728,163100,27850985,4450,4450,4450,4450,0
20230728,163000,27850985,4450,4450,4450,4450,0
20230728,162900,27850985,4450,4450,4450,4450,0
20230728,162800,27850985,4450,4450,4450,4450,0
20230728,162700,27850985,4450,4450,4450,4450,0
20230728,162600,27850985,4450,4450,4450,4450,0
20230728,162500,27850985,4450,4450,4450,4450,19
20230728,162400,27850985,4450,4450,4450,4450,0
20230728,162300,27850985,4450,4450,4450,4450,0
20230728,162200,27850985,4450,4450,4450,4450,0
20230728,162100,27850985,4450,4450,4450,4450,0
20230728,162000,27850985,4450,4450,4450,4450,0
20230728,161900,27850985,4450,4450,4450,4450,0
20230728,161800,27850985,4450,4450,4450,4450,0
20230728,161700,27850985,4450,4450,4450,4450,0
20230728,161600,27850985,4450,4450,4450,4450,0
20230728,161500,27850985,4450,4450,4450,4450,0
20230728,161400,27850985,4450,4450,4450,4450,0
20230728,161300,27850985,4450,4450,4450,4450,0
20230728,161200,27850985,4450,4450,4450,4450,0
20230728,161100,27850985,4450,4450,4450,4450,0
20230728,161000,27850985,4450,4450,4450,4450,0
20230728,160900,27850985,4450,4450,4450,4450,0
20230728,160800,27850985,4450,4450,4450,4450,0
20230728,160700,27850985,4450,4450,4450,4450,0
20230728,160600,27850985,4450,4450,4450,4450,0
20230728,160500,27850985,4450,4450,4450,4450,0
20230728,160400,27850985,4450,4450,4450,4450,0
20230728,160300,27850985,4450,4450,4450,4450,0
20230728,160200,27850985,4450,4450,4450,4450,0
20230728,160100,27850985,4450,4450,4450,4450,0
20230728,160000,27850985,4450,4450,4450,4450,0
20230728,155900,27850985,4450,4450,4450,4450,0
20230728,155800,27850985,4450,4450,4450,4450,0
20230728,155700,27850985,4450,4450,4450,4450,0
20230728,155600,27850985,4450,4450,4450,4450,0
20230728,155500,27850985,4450,4450,4450,4450,19
20230728,155400,27850985,4450,4450,4450,4450,0
20230728,155300,27850985,4450,4450,4450,4450,0
20230728,155200,27850985,4450,4450,4450,4450,0
20230728,155100,27850985,4450,4450,4450,4450,0
20230728,155000,27850985,4450,4450,4450,4450,0
20230728,154900,27850985,4450,4450,4450,4450,0
20230728,154800,27850985,4450,4450,4450,4450,0
20230728,154700,27850985,4450,4450,4450,4450,0
20230728,154600,27850985,4450,4450,4450,4450,0
20230728,154500,27850985,4450,4450,4450,4450,0
20230728,154400,27850985,4450,4450,4450,4450,0
20230728,154300,27850985,4450,4450,4450,4450,0
20230728,154200,27850985,4450,4450,4450,4450,0
20230728,154100,27850985,4450,4450,4450,4450,0
20230728,154000,27850985,4450,4450,4450,4450,0
20230728,153900,27850985,4450,4450,4450,4450,0
20230728,153800,27850985,4450,4450,4450,4450,0
20230728,153700,27850985,4450,4450,4450,4450,0
20230728,153600,27850985,4450,4450,4450,4450,0
20230728,153500,27850985,4450,4450,4450,4450,0
20230728,153400,27850985,4450,4450,4450,4450,0
20230728,153300,27850985,4450,4450,4450,4450,0
20230728,153200,27850985,4450,4450,4450,4450,0
20230728,153100,27850985,4450,4450,4450,4450,0
20230728,153000,27850985,4450,4450,4450,4450,19
20230728,152900,27766435,4480,4480,4480,4480,0
20230728,152800,27766435,4480,4480,4480,4480,0
20230728,152700,27766435,4480,4480,4480,4480,0
20230728,152600,27766435,4480,4480,4480,4480,0
20230728,152500,27766435,4480,4480,4480,4480,0
20230728,152400,27766435,4480,4480,4480,4480,0
20230728,152300,27766435,4480,4480,4480,4480,0
20230728,152200,27766435,4480,4480,4480,4480,0
20230728,152100,27766435,4480,4480,4480,4480,0
20230728,152000,27766435,4480,4480,4480,4480,0
20230728,151900,27766435,4480,4480,4480,4480,0
20230728,151800,27766435,4480,4480,4480,4480,0
20230728,151700,27766435,4480,4480,4480,4480,0
20230728,151600,27766435,4480,4480,4480,4480,0
20230728,151500,27766435,4480,4480,4480,4480,0
20230728,151400,27766435,4480,4480,4480,4480,0
20230728,151300,27766435,4480,4480,4480,4480,0
20230728,151200,27766435,4480,4480,4480,4480,0
20230728,151100,27766435,4480,4480,4480,4480,0
20230728,151000,27766435,4480,4480,4480,4480,22
20230728,150900,27667875,4480,4480,4480,4480,0
20230728,150800,27667875,4480,4480,4480,4480,0
20230728,150700,27667875,4480,4480,4480,4480,0
20230728,150600,27667875,4480,4475,4480,4475,283
20230728,150500,26400460,4475,4475,4475,4475,0
20230728,150400,26400460,4475,4475,4475,4475,0
20230728,150300,26400460,4475,4475,4475,4475,0
20230728,150200,26400460,4475,4475,4475,4475,0
20230728,150100,26400460,4475,4475,4475,4475,0
20230728,150000,26400460,4475,4475,4475,4475,0
20230728,145900,26400460,4475,4475,4475,4475,0
20230728,145800,26400460,4475,4475,4475,4475,0
20230728,145700,26400460,4475,4475,4475,4475,5
20230728,145600,26378085,4480,4450,4480,4450,612
20230728,145500,23642590,4450,4450,4450,4450,0
20230728,145400,23642590,4450,4450,4450,4450,20
20230728,145300,23553590,4450,4450,4450,4450,0
20230728,145200,23553590,4450,4450,4450,4450,0
20230728,145100,23553590,4450,4450,4450,4450,0
20230728,145000,23553590,4450,4450,4450,4450,0
20230728,144900,23553590,4450,4445,4465,4440,814
20230728,144800,19936985,4470,4470,4470,4470,0
20230728,144700,19936985,4470,4470,4470,4470,0
20230728,144600,19936985,4470,4470,4470,4470,0
20230728,144500,19936985,4470,4470,4470,4470,0
20230728,144400,19936985,4470,4470,4470,4470,2
20230728,144300,19928045,4470,4470,4470,4470,0
20230728,144200,19928045,4470,4470,4470,4470,0
20230728,144100,19928045,4470,4470,4470,4470,0
20230728,144000,19928045,4470,4470,4470,4470,0
20230728,143900,19928045,4470,4470,4470,4470,0
20230728,143800,19928045,4470,4470,4470,4470,0
20230728,143700,19928045,4470,4470,4470,4470,0
20230728,143600,19928045,4470,4470,4470,4470,0
20230728,143500,19928045,4470,4470,4470,4470,0
20230728,143400,19928045,4470,4470,4470,4470,3
20230728,143300,19914635,4445,4445,4445,4445,100
20230728,143200,19470135,4445,4445,4445,4445,0
20230728,143100,19470135,4445,4445,4445,4445,0
20230728,143000,19470135,4445,4445,4445,4445,0
20230728,142900,19470135,4445,4445,4445,4445,0
20230728,142800,19470135,4445,4445,4445,4445,0
20230728,142700,19470135,4445,4445,4445,4445,0
20230728,142600,19470135,4445,4445,4445,4445,0
20230728,142500,19470135,4445,4445,4445,4445,0
20230728,142400,19470135,4445,4445,4445,4445,21
20230728,142300,19376790,4450,4450,4450,4450,0
20230728,142200,19376790,4450,4450,4450,4450,0
20230728,142100,19376790,4450,4450,4450,4450,0
20230728,142000,19376790,4450,4450,4450,4450,12
20230728,141900,19323390,4470,4470,4470,4470,0
20230728,141800,19323390,4470,4470,4470,4470,0
20230728,141700,19323390,4470,4470,4470,4470,0
20230728,141600,19323390,4470,4470,4470,4470,0
20230728,141500,19323390,4470,4470,4470,4470,15
20230728,141400,19256340,4450,4450,4450,4450,0
20230728,141300,19256340,4450,4450,4450,4450,0
20230728,141200,19256340,4450,4450,4450,4450,0
20230728,141100,19256340,4450,4450,4450,4450,0
20230728,141000,19256340,4450,4450,4450,4450,0
20230728,140900,19256340,4450,4450,4450,4450,0
20230728,140800,19256340,4450,4450,4450,4450,0
20230728,140700,19256340,4450,4450,4450,4450,0
20230728,140600,19256340,4450,4450,4450,4450,0
20230728,140500,19256340,4450,4455,4455,4450,300
20230728,140400,17920340,4470,4470,4470,4470,0
20230728,140300,17920340,4470,4470,4470,4470,0
20230728,140200,17920340,4470,4470,4470,4470,0
20230728,140100,17920340,4470,4470,4470,4470,0
20230728,140000,17920340,4470,4470,4470,4470,0
20230728,135900,17920340,4470,4470,4470,4470,0
20230728,135800,17920340,4470,4470,4470,4470,0
20230728,135700,17920340,4470,4470,4470,4470,100
20230728,135600,17473340,4470,4470,4470,4470,0
20230728,135500,17473340,4470,4470,4470,4470,0
20230728,135400,17473340,4470,4470,4470,4470,0
20230728,135300,17473340,4470,4470,4470,4470,0
20230728,135200,17473340,4470,4470,4470,4470,0
20230728,135100,17473340,4470,4470,4470,4470,0
20230728,135000,17473340,4470,4470,4470,4470,0
20230728,134900,17473340,4470,4470,4470,4470,11
20230728,134800,17424170,4455,4455,4455,4455,0
20230728,134700,17424170,4455,4455,4455,4455,0
20230728,134600,17424170,4455,4455,4455,4455,0
20230728,134500,17424170,4455,4455,4455,4455,70
20230728,134400,17112320,4465,4465,4465,4465,0
20230728,134300,17112320,4465,4465,4465,4465,0
20230728,134200,17112320,4465,4465,4465,4465,0
20230728,134100,17112320,4465,4465,4465,4465,0
20230728,134000,17112320,4465,4465,4465,4465,0
20230728,133900,17112320,4465,4465,4465,4465,0
20230728,133800,17112320,4465,4465,4465,4465,0
20230728,133700,17112320,4465,4465,4465,4465,0
20230728,133600,17112320,4465,4465,4465,4465,0
20230728,133500,17112320,4465,4465,4465,4465,0
20230728,133400,17112320,4465,4465,4465,4465,0
20230728,133300,17112320,4465,4465,4465,4465,0
20230728,133200,17112320,4465,4465,4465,4465,0
20230728,133100,17112320,4465,4465,4465,4465,0
20230728,133000,17112320,4465,4465,4465,4465,0
20230728,132900,17112320,4465,4465,4465,4465,0
20230728,132800,17112320,4465,4465,4465,4465,0
20230728,132700,17112320,4465,4465,4465,4465,0
20230728,132600,17112320,4465,4465,4465,4465,0
20230728,132500,17112320,4465,4465,4465,4465,30
20230728,132400,16978370,4465,4465,4465,4465,0
20230728,132300,16978370,4465,4465,4465,4465,0
20230728,132200,16978370,4465,4465,4465,4465,0
20230728,132100,16978370,4465,4465,4465,4465,0
20230728,132000,16978370,4465,4465,4465,4465,0
20230728,131900,16978370,4465,4465,4465,4465,0
20230728,131800,16978370,4465,4465,4465,4465,1
20230728,131700,16973905,4450,4450,4450,4450,0
20230728,131600,16973905,4450,4450,4450,4450,0
20230728,131500,16973905,4450,4450,4450,4450,1
20230728,131400,16969455,4450,4450,4450,4450,0
20230728,131300,16969455,4450,4450,4450,4450,0
20230728,131200,16969455,4450,4450,4450,4450,0
20230728,131100,16969455,4450,4450,4450,4450,0
20230728,131000,16969455,4450,4450,4450,4450,0
20230728,130900,16969455,4450,4450,4450,4450,0
20230728,130800,16969455,4450,4450,4450,4450,0
20230728,130700,16969455,4450,4450,4450,4450,0
20230728,130600,16969455,4450,4450,4450,4450,0
20230728,130500,16969455,4450,4450,4450,4450,0
20230728,130400,16969455,4450,4450,4450,4450,0
20230728,130300,16969455,4450,4450,4450,4450,0
20230728,130200,16969455,4450,4450,4450,4450,0
20230728,130100,16969455,4450,4450,4450,4450,1
20230728,130000,16965005,4455,4455,4455,4455,75
20230728,125900,16630880,4455,4455,4455,4455,0
20230728,125800,16630880,4455,4455,4455,4455,0
20230728,125700,16630880,4455,4455,4455,4455,0
20230728,125600,16630880,4455,4450,4455,4450,2
20230728,125500,16621975,4455,4455,4455,4455,0
20230728,125400,16621975,4455,4455,4455,4455,0
20230728,125300,16621975,4455,4455,4455,4455,0
20230728,125200,16621975,4455,4455,4455,4455,1
20230728,125100,16617520,4460,4460,4460,4460,0
20230728,125000,16617520,4460,4460,4460,4460,0
20230728,124900,16617520,4460,4460,4460,4460,0
20230728,124800,16617520,4460,4460,4460,4460,0
20230728,124700,16617520,4460,4460,4460,4460,0
20230728,124600,16617520,4460,4460,4460,4460,10
20230728,124500,16572920,4460,4460,4460,4460,0
20230728,124400,16572920,4460,4460,4460,4460,0
20230728,124300,16572920,4460,4460,4460,4460,56
20230728,124200,16323160,4460,4460,4460,4460,0
20230728,124100,16323160,4460,4460,4460,4460,8
20230728,124000,16287480,4455,4455,4455,4455,0
20230728,123900,16287480,4455,4455,4455,4455,5
20230728,123800,16265205,4460,4455,4460,4455,132
20230728,123700,15676910,4455,4445,4455,4445,6
20230728,123600,15650210,4450,4450,4450,4450,0
20230728,123500,15650210,4450,4450,4450,4450,0
20230728,123400,15650210,4450,4450,4450,4450,0
20230728,123300,15650210,4450,4450,4450,4450,0
20230728,123200,15650210,4450,4450,4450,4450,0
20230728,123100,15650210,4450,4450,4450,4450,0
20230728,123000,15650210,4450,4450,4450,4450,0
20230728,122900,15650210,4450,4450,4450,4450,0
20230728,122800,15650210,4450,4445,4450,4445,185
20230728,122700,14826985,4450,4450,4450,4450,0
20230728,122600,14826985,4450,4450,4450,4450,100
20230728,122500,14381985,4445,4445,4445,4445,0
20230728,122400,14381985,4445,4445,4445,4445,0
20230728,122300,14381985,4445,4445,4445,4445,0
20230728,122200,14381985,4445,4445,4445,4445,0
20230728,122100,14381985,4445,4445,4445,4445,0
20230728,122000,14381985,4445,4445,4445,4445,0
20230728,121900,14381985,4445,4445,4445,4445,0
20230728,121800,14381985,4445,4445,4445,4445,0
20230728,121700,14381985,4445,4445,4445,4445,0
20230728,121600,14381985,4445,4445,4445,4445,0
20230728,121500,14381985,4445,4445,4445,4445,0
20230728,121400,14381985,4445,4445,4445,4445,0
20230728,121300,14381985,4445,4445,4445,4445,0
20230728,121200,14381985,4445,4445,4445,4445,0
20230728,121100,14381985,4445,4445,4445,4445,0
20230728,121000,14381985,4445,4445,4445,4445,0
20230728,120900,14381985,4445,4445,4445,4445,0
20230728,120800,14381985,4445,4445,4445,4445,0
20230728,120700,14381985,4445,4445,4445,4445,0
20230728,120600,14381985,4445,4445,4445,4445,0
20230728,120500,14381985,4445,4445,4445,4445,0
20230728,120400,14381985,4445,4445,4445,4445,0
20230728,120300,14381985,4445,4445,4445,4445,0
20230728,120200,14381985,4445,4445,4445,4445,0
20230728,120100,14381985,4445,4445,4445,4445,100
20230728,120000,13937485,4450,4450,4450,4450,0
20230728,115900,13937485,4450,4450,4450,4450,0
20230728,115800,13937485,4450,4450,4450,4450,0
20230728,115700,13937485,4450,4450,4450,4450,149
20230728,115600,13274435,4450,4450,4450,4450,0
20230728,115500,13274435,4450,4450,4450,4450,0
20230728,115400,13274435,4450,4450,4450,4450,0
20230728,115300,13274435,4450,4450,4450,4450,0
20230728,115200,13274435,4450,4450,4450,4450,0
20230728,115100,13274435,4450,4450,4450,4450,0
20230728,115000,13274435,4450,4450,4450,4450,0
20230728,114900,13274435,4450,4450,4450,4450,0
20230728,114800,13274435,4450,4450,4450,4450,0
20230728,114700,13274435,4450,4450,4450,4450,0
20230728,114600,13274435,4450,4450,4450,4450,0
20230728,114500,13274435,4450,4455,4455,4450,201
20230728,114400,12379980,4455,4455,4455,4455,0
20230728,114300,12379980,4455,4455,4455,4455,0
20230728,114200,12379980,4455,4455,4455,4455,0
20230728,114100,12379980,4455,4455,4455,4455,139
20230728,114000,11760735,4455,4455,4455,4455,5
20230728,113900,11738460,4455,4455,4455,4455,0
20230728,113800,11738460,4455,4455,4455,4455,0
20230728,113700,11738460,4455,4455,4455,4455,0
20230728,113600,11738460,4455,4455,4455,4455,0
20230728,113500,11738460,4455,4455,4455,4455,0
20230728,113400,11738460,4455,4455,4455,4455,0
20230728,113300,11738460,4455,4455,4455,4455,0
20230728,113200,11738460,4455,4455,4455,4455,0
20230728,113100,11738460,4455,4455,4455,4455,0
20230728,113000,11738460,4455,4455,4455,4455,0
20230728,112900,11738460,4455,4455,4455,4455,0
20230728,112800,11738460,4455,4455,4455,4455,0
20230728,112700,11738460,4455,4455,4455,4455,0
20230728,112600,11738460,4455,4455,4455,4455,0
20230728,112500,11738460,4455,4455,4455,4455,0
20230728,112400,11738460,4455,4455,4455,4455,0
20230728,112300,11738460,4455,4455,4455,4455,100
20230728,112200,11292960,4430,4430,4430,4430,0
20230728,112100,11292960,4430,4430,4430,4430,0
20230728,112000,11292960,4430,4430,4430,4430,0
20230728,111900,11292960,4430,4430,4430,4430,0
20230728,111800,11292960,4430,4430,4430,4430,0
20230728,111700,11292960,4430,4430,4430,4430,0
20230728,111600,11292960,4430,4430,4430,4430,0
20230728,111500,11292960,4430,4430,4430,4430,0
20230728,111400,11292960,4430,4430,4430,4430,0
20230728,111300,11292960,4430,4430,4430,4430,0
20230728,111200,11292960,4430,4430,4430,4430,0
20230728,111100,11292960,4430,4430,4430,4430,0
20230728,111000,11292960,4430,4435,4435,4430,1118
20230728,110900,6338805,4435,4435,4435,4435,0
20230728,110800,6338805,4435,4435,4435,4435,0
20230728,110700,6338805,4435,4435,4435,4435,0
20230728,110600,6338805,4435,4435,4435,4435,0
20230728,110500,6338805,4435,4435,4435,4435,0
20230728,110400,6338805,4435,4435,4435,4435,1
20230728,110300,6334370,4435,4435,4435,4435,0
20230728,110200,6334370,4435,4435,4435,4435,0
20230728,110100,6334370,4435,4435,4435,4435,0
20230728,110000,6334370,4435,4435,4435,4435,0
20230728,105900,6334370,4435,4435,4435,4435,0
20230728,105800,6334370,4435,4440,4440,4435,200
20230728,105700,5446620,4470,4470,4470,4470,7
20230728,105600,5415330,4470,4470,4470,4470,0
20230728,105500,5415330,4470,4470,4470,4470,0
20230728,105400,5415330,4470,4470,4470,4470,0
20230728,105300,5415330,4470,4470,4470,4470,0
20230728,105200,5415330,4470,4470,4470,4470,0
20230728,105100,5415330,4470,4470,4470,4470,0
20230728,105000,5415330,4470,4470,4470,4470,0
20230728,104900,5415330,4470,4470,4470,4470,0
20230728,104800,5415330,4470,4470,4470,4470,0
20230728,104700,5415330,4470,4470,4470,4470,0
20230728,104600,5415330,4470,4470,4470,4470,0
20230728,104500,5415330,4470,4470,4470,4470,0
20230728,104400,5415330,4470,4465,4470,4465,2
20230728,104300,5406395,4440,4440,4440,4440,0
20230728,104200,5406395,4440,4440,4440,4440,0
20230728,104100,5406395,4440,4440,4440,4440,0
20230728,104000,5406395,4440,4440,4440,4440,0
20230728,103900,5406395,4440,4440,4440,4440,0
20230728,103800,5406395,4440,4440,4440,4440,0
20230728,103700,5406395,4440,4440,4440,4440,0
20230728,103600,5406395,4440,4440,4440,4440,0
20230728,103500,5406395,4440,4440,4440,4440,0
20230728,103400,5406395,4440,4440,4440,4440,0
20230728,103300,5406395,4440,4440,4440,4440,0
20230728,103200,5406395,4440,4440,4440,4440,0
20230728,103100,5406395,4440,4440,4440,4440,0
20230728,103000,5406395,4440,4440,4440,4440,0
20230728,102900,5406395,4440,4440,4440,4440,27
20230728,102800,5286515,4440,4440,4440,4440,1
20230728,102700,5282075,4440,4440,4440,4440,0
20230728,102600,5282075,4440,4440,4440,4440,1
20230728,102500,5277635,4440,4440,4440,4440,10
20230728,102400,5233235,4440,4440,4440,4440,0
20230728,102300,5233235,4440,4440,4440,4440,0
20230728,102200,5233235,4440,4440,4440,4440,0
20230728,102100,5233235,4440,4440,4440,4440,0
20230728,102000,5233235,4440,4440,4440,4440,0
20230728,101900,5233235,4440,4440,4440,4440,0
20230728,101800,5233235,4440,4440,4440,4440,0
20230728,101700,5233235,4440,4440,4440,4440,0
20230728,101600,5233235,4440,4440,4440,4440,0
20230728,101500,5233235,4440,4440,4440,4440,0
20230728,101400,5233235,4440,4440,4440,4440,0
20230728,101300,5233235,4440,4440,4440,4440,0
20230728,101200,5233235,4440,4440,4440,4440,20
20230728,101100,5144435,4440,4440,4440,4440,1
20230728,101000,5139995,4415,4415,4415,4415,0
20230728,100900,5139995,4415,4415,4415,4415,0
20230728,100800,5139995,4415,4415,4415,4415,0
20230728,100700,5139995,4415,4415,4415,4415,0
20230728,100600,5139995,4415,4415,4415,4415,0
20230728,100500,5139995,4415,4415,4415,4415,0
20230728,100400,5139995,4415,4415,4415,4415,0
20230728,100300,5139995,4415,4415,4415,4415,0
20230728,100200,5139995,4415,4415,4415,4415,0
20230728,100100,5139995,4415,4415,4415,4415,0
20230728,100000,5139995,4415,4415,4415,4415,0
20230728,095900,5139995,4415,4415,4415,4415,0
20230728,095800,5139995,4415,4415,4415,4415,0
20230728,095700,5139995,4415,4415,4415,4415,0
20230728,095600,5139995,4415,4415,4415,4415,0
20230728,095500,5139995,4415,4415,4415,4415,0
20230728,095400,5139995,4415,4415,4415,4415,0
20230728,095300,5139995,4415,4415,4415,4415,0
20230728,095200,5139995,4415,4415,4415,4415,0
20230728,095100,5139995,4415,4415,4415,4415,0
20230728,095000,5139995,4415,4425,4425,4415,8
20230728,094900,5104625,4430,4430,4430,4430,5
20230728,094800,5082475,4435,4435,4435,4435,0
20230728,094700,5082475,4435,4435,4435,4435,0
20230728,094600,5082475,4435,4435,4435,4435,5
20230728,094500,5060300,4445,4465,4465,4445,30
20230728,094400,4926625,4470,4475,4475,4470,20
20230728,094300,4837175,4475,4475,4475,4475,0
20230728,094200,4837175,4475,4475,4475,4475,0
20230728,094100,4837175,4475,4475,4475,4475,0
20230728,094000,4837175,4475,4475,4475,4475,0
20230728,093900,4837175,4475,4475,4475,4475,0
20230728,093800,4837175,4475,4475,4475,4475,100
20230728,093700,4389675,4480,4480,4480,4480,1
20230728,093600,4385195,4480,4480,4480,4480,5
20230728,093500,4362795,4480,4480,4480,4480,1
20230728,093400,4358315,4480,4480,4480,4480,1
20230728,093300,4353835,4475,4475,4475,4475,0
20230728,093200,4353835,4475,4475,4475,4475,0
20230728,093100,4353835,4475,4475,4475,4475,0
20230728,093000,4353835,4475,4475,4475,4475,5
20230728,092900,4331460,4485,4435,4485,4435,200
20230728,092800,3439900,4435,4430,4435,4430,45
20230728,092700,3240475,4430,4430,4430,4430,0
20230728,092600,3240475,4430,4430,4430,4430,0
20230728,092500,3240475,4430,4430,4430,4430,10
20230728,092400,3196175,4430,4430,4430,4430,0
20230728,092300,3196175,4430,4430,4430,4430,0
20230728,092200,3196175,4430,4430,4430,4430,0
20230728,092100,3196175,4430,4430,4430,4430,2
20230728,092000,3187315,4435,4435,4435,4435,0
20230728,091900,3187315,4435,4435,4435,4435,0
20230728,091800,3187315,4435,4435,4435,4435,0
20230728,091700,3187315,4435,4435,4435,4435,99
20230728,091600,2748250,4440,4440,4440,4440,0
20230728,091500,2748250,4440,4440,4440,4440,0
20230728,091400,2748250,4440,4440,4440,4440,0
20230728,091300,2748250,4440,4440,4440,4440,0
20230728,091200,2748250,4440,4440,4440,4440,0
20230728,091100,2748250,4440,4440,4440,4440,0
20230728,091000,2748250,4440,4440,4440,4440,0
20230728,090900,2748250,4440,4435,4440,4435,400
20230728,090800,972805,4435,4435,4435,4435,0
20230728,090700,972805,4435,4435,4435,4435,5
20230728,090600,950630,4435,4435,4435,4435,0
20230728,090500,950630,4435,4435,4435,4435,1
20230728,090400,946195,4435,4435,4435,4435,1
20230728,090300,941760,4360,4360,4360,4360,0
20230728,090200,941760,4360,4360,4360,4360,0
20230728,090100,941760,4360,4360,4360,4360,0
20230728,090000,941760,4360,4360,4360,4360,216