KissMeData/018680/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,185700,25166625,4145,4145,4145,4145,87
20230728,185600,25166625,4145,4145,4145,4145,0
20230728,185500,25166625,4145,4145,4145,4145,0
20230728,185400,25166625,4145,4145,4145,4145,0
20230728,185300,25166625,4145,4145,4145,4145,0
20230728,185200,25166625,4145,4145,4145,4145,0
20230728,185100,25166625,4145,4145,4145,4145,0
20230728,185000,25166625,4145,4145,4145,4145,0
20230728,184900,25166625,4145,4145,4145,4145,0
20230728,184800,25166625,4145,4145,4145,4145,0
20230728,184700,25166625,4145,4145,4145,4145,0
20230728,184600,25166625,4145,4145,4145,4145,0
20230728,184500,25166625,4145,4145,4145,4145,0
20230728,184400,25166625,4145,4145,4145,4145,0
20230728,184300,25166625,4145,4145,4145,4145,0
20230728,184200,25166625,4145,4145,4145,4145,0
20230728,184100,25166625,4145,4145,4145,4145,0
20230728,184000,25166625,4145,4145,4145,4145,0
20230728,183900,25166625,4145,4145,4145,4145,0
20230728,183800,25166625,4145,4145,4145,4145,0
20230728,183700,25166625,4145,4145,4145,4145,0
20230728,183600,25166625,4145,4145,4145,4145,0
20230728,183500,25166625,4145,4145,4145,4145,0
20230728,183400,25166625,4145,4145,4145,4145,0
20230728,183300,25166625,4145,4145,4145,4145,0
20230728,183200,25166625,4145,4145,4145,4145,0
20230728,183100,25166625,4145,4145,4145,4145,0
20230728,183000,25166625,4145,4145,4145,4145,0
20230728,182900,25166625,4145,4145,4145,4145,0
20230728,182800,25166625,4145,4145,4145,4145,0
20230728,182700,25166625,4145,4145,4145,4145,87
20230728,182600,25166625,4145,4145,4145,4145,0
20230728,182500,25166625,4145,4145,4145,4145,0
20230728,182400,25166625,4145,4145,4145,4145,0
20230728,182300,25166625,4145,4145,4145,4145,0
20230728,182200,25166625,4145,4145,4145,4145,0
20230728,182100,25166625,4145,4145,4145,4145,0
20230728,182000,25166625,4145,4145,4145,4145,0
20230728,181900,25166625,4145,4145,4145,4145,0
20230728,181800,25166625,4145,4145,4145,4145,0
20230728,181700,25166625,4145,4145,4145,4145,0
20230728,181600,25166625,4145,4145,4145,4145,0
20230728,181500,25166625,4145,4145,4145,4145,0
20230728,181400,25166625,4145,4145,4145,4145,0
20230728,181300,25166625,4145,4145,4145,4145,0
20230728,181200,25166625,4145,4145,4145,4145,0
20230728,181100,25166625,4145,4145,4145,4145,0
20230728,181000,25166625,4145,4145,4145,4145,0
20230728,180900,25166625,4145,4145,4145,4145,0
20230728,180800,25166625,4145,4145,4145,4145,0
20230728,180700,25166625,4145,4145,4145,4145,0
20230728,180600,25166625,4145,4145,4145,4145,0
20230728,180500,25166625,4145,4145,4145,4145,0
20230728,180400,25166625,4145,4145,4145,4145,0
20230728,180300,25166625,4145,4145,4145,4145,0
20230728,180200,25166625,4145,4145,4145,4145,0
20230728,180100,25166625,4145,4145,4145,4145,0
20230728,180000,25166625,4145,4145,4145,4145,0
20230728,175900,25166625,4145,4145,4145,4145,0
20230728,175800,25166625,4145,4145,4145,4145,0
20230728,175700,25166625,4145,4145,4145,4145,87
20230728,175600,25166625,4145,4145,4145,4145,0
20230728,175500,25166625,4145,4145,4145,4145,0
20230728,175400,25166625,4145,4145,4145,4145,0
20230728,175300,25166625,4145,4145,4145,4145,0
20230728,175200,25166625,4145,4145,4145,4145,0
20230728,175100,25166625,4145,4145,4145,4145,0
20230728,175000,25166625,4145,4145,4145,4145,0
20230728,174900,25166625,4145,4145,4145,4145,0
20230728,174800,25166625,4145,4145,4145,4145,0
20230728,174700,25166625,4145,4145,4145,4145,0
20230728,174600,25166625,4145,4145,4145,4145,0
20230728,174500,25166625,4145,4145,4145,4145,0
20230728,174400,25166625,4145,4145,4145,4145,0
20230728,174300,25166625,4145,4145,4145,4145,0
20230728,174200,25166625,4145,4145,4145,4145,0
20230728,174100,25166625,4145,4145,4145,4145,0
20230728,174000,25166625,4145,4145,4145,4145,0
20230728,173900,25166625,4145,4145,4145,4145,0
20230728,173800,25166625,4145,4145,4145,4145,0
20230728,173700,25166625,4145,4145,4145,4145,0
20230728,173600,25166625,4145,4145,4145,4145,0
20230728,173500,25166625,4145,4145,4145,4145,0
20230728,173400,25166625,4145,4145,4145,4145,0
20230728,173300,25166625,4145,4145,4145,4145,0
20230728,173200,25166625,4145,4145,4145,4145,0
20230728,173100,25166625,4145,4145,4145,4145,0
20230728,173000,25166625,4145,4145,4145,4145,0
20230728,172900,25166625,4145,4145,4145,4145,0
20230728,172800,25166625,4145,4145,4145,4145,0
20230728,172700,25166625,4145,4145,4145,4145,87
20230728,172600,25166625,4145,4145,4145,4145,0
20230728,172500,25166625,4145,4145,4145,4145,0
20230728,172400,25166625,4145,4145,4145,4145,0
20230728,172300,25166625,4145,4145,4145,4145,0
20230728,172200,25166625,4145,4145,4145,4145,0
20230728,172100,25166625,4145,4145,4145,4145,0
20230728,172000,25166625,4145,4145,4145,4145,0
20230728,171900,25166625,4145,4145,4145,4145,0
20230728,171800,25166625,4145,4145,4145,4145,0
20230728,171700,25166625,4145,4145,4145,4145,0
20230728,171600,25166625,4145,4145,4145,4145,0
20230728,171500,25166625,4145,4145,4145,4145,0
20230728,171400,25166625,4145,4145,4145,4145,0
20230728,171300,25166625,4145,4145,4145,4145,0
20230728,171200,25166625,4145,4145,4145,4145,0
20230728,171100,25166625,4145,4145,4145,4145,0
20230728,171000,25166625,4145,4145,4145,4145,0
20230728,170900,25166625,4145,4145,4145,4145,0
20230728,170800,25166625,4145,4145,4145,4145,0
20230728,170700,25166625,4145,4145,4145,4145,0
20230728,170600,25166625,4145,4145,4145,4145,0
20230728,170500,25166625,4145,4145,4145,4145,0
20230728,170400,25166625,4145,4145,4145,4145,0
20230728,170300,25166625,4145,4145,4145,4145,0
20230728,170200,25166625,4145,4145,4145,4145,0
20230728,170100,25166625,4145,4145,4145,4145,0
20230728,170000,25166625,4145,4145,4145,4145,0
20230728,165900,25166625,4145,4145,4145,4145,0
20230728,165800,25166625,4145,4145,4145,4145,0
20230728,165700,25166625,4145,4145,4145,4145,87
20230728,165600,25166625,4145,4145,4145,4145,0
20230728,165500,25166625,4145,4145,4145,4145,0
20230728,165400,25166625,4145,4145,4145,4145,0
20230728,165300,25166625,4145,4145,4145,4145,0
20230728,165200,25166625,4145,4145,4145,4145,0
20230728,165100,25166625,4145,4145,4145,4145,0
20230728,165000,25166625,4145,4145,4145,4145,0
20230728,164900,25166625,4145,4145,4145,4145,0
20230728,164800,25166625,4145,4145,4145,4145,0
20230728,164700,25166625,4145,4145,4145,4145,0
20230728,164600,25166625,4145,4145,4145,4145,0
20230728,164500,25166625,4145,4145,4145,4145,0
20230728,164400,25166625,4145,4145,4145,4145,0
20230728,164300,25166625,4145,4145,4145,4145,0
20230728,164200,25166625,4145,4145,4145,4145,0
20230728,164100,25166625,4145,4145,4145,4145,0
20230728,164000,25166625,4145,4145,4145,4145,0
20230728,163900,25166625,4145,4145,4145,4145,0
20230728,163800,25166625,4145,4145,4145,4145,0
20230728,163700,25166625,4145,4145,4145,4145,0
20230728,163600,25166625,4145,4145,4145,4145,0
20230728,163500,25166625,4145,4145,4145,4145,0
20230728,163400,25166625,4145,4145,4145,4145,0
20230728,163300,25166625,4145,4145,4145,4145,0
20230728,163200,25166625,4145,4145,4145,4145,0
20230728,163100,25166625,4145,4145,4145,4145,0
20230728,163000,25166625,4145,4145,4145,4145,0
20230728,162900,25166625,4145,4145,4145,4145,0
20230728,162800,25166625,4145,4145,4145,4145,0
20230728,162700,25166625,4145,4145,4145,4145,87
20230728,162600,25166625,4145,4145,4145,4145,0
20230728,162500,25166625,4145,4145,4145,4145,0
20230728,162400,25166625,4145,4145,4145,4145,0
20230728,162300,25166625,4145,4145,4145,4145,0
20230728,162200,25166625,4145,4145,4145,4145,0
20230728,162100,25166625,4145,4145,4145,4145,0
20230728,162000,25166625,4145,4145,4145,4145,0
20230728,161900,25166625,4145,4145,4145,4145,0
20230728,161800,25166625,4145,4145,4145,4145,0
20230728,161700,25166625,4145,4145,4145,4145,0
20230728,161600,25166625,4145,4145,4145,4145,0
20230728,161500,25166625,4145,4145,4145,4145,0
20230728,161400,25166625,4145,4145,4145,4145,0
20230728,161300,25166625,4145,4145,4145,4145,0
20230728,161200,25166625,4145,4145,4145,4145,0
20230728,161100,25166625,4145,4145,4145,4145,0
20230728,161000,25166625,4145,4145,4145,4145,0
20230728,160900,25166625,4145,4145,4145,4145,0
20230728,160800,25166625,4145,4145,4145,4145,0
20230728,160700,25166625,4145,4145,4145,4145,0
20230728,160600,25166625,4145,4145,4145,4145,0
20230728,160500,25166625,4145,4145,4145,4145,0
20230728,160400,25166625,4145,4145,4145,4145,0
20230728,160300,25166625,4145,4145,4145,4145,0
20230728,160200,25166625,4145,4145,4145,4145,0
20230728,160100,25166625,4145,4145,4145,4145,0
20230728,160000,25166625,4145,4145,4145,4145,0
20230728,155900,25166625,4145,4145,4145,4145,0
20230728,155800,25166625,4145,4145,4145,4145,0
20230728,155700,25166625,4145,4145,4145,4145,87
20230728,155600,25166625,4145,4145,4145,4145,0
20230728,155500,25166625,4145,4145,4145,4145,0
20230728,155400,25166625,4145,4145,4145,4145,0
20230728,155300,25166625,4145,4145,4145,4145,0
20230728,155200,25166625,4145,4145,4145,4145,0
20230728,155100,25166625,4145,4145,4145,4145,0
20230728,155000,25166625,4145,4145,4145,4145,0
20230728,154900,25166625,4145,4145,4145,4145,0
20230728,154800,25166625,4145,4145,4145,4145,0
20230728,154700,25166625,4145,4145,4145,4145,0
20230728,154600,25166625,4145,4145,4145,4145,0
20230728,154500,25166625,4145,4145,4145,4145,0
20230728,154400,25166625,4145,4145,4145,4145,0
20230728,154300,25166625,4145,4145,4145,4145,0
20230728,154200,25166625,4145,4145,4145,4145,0
20230728,154100,25166625,4145,4145,4145,4145,0
20230728,154000,25166625,4145,4145,4145,4145,0
20230728,153900,25166625,4145,4145,4145,4145,0
20230728,153800,25166625,4145,4145,4145,4145,0
20230728,153700,25166625,4145,4145,4145,4145,0
20230728,153600,25166625,4145,4145,4145,4145,0
20230728,153500,25166625,4145,4145,4145,4145,0
20230728,153400,25166625,4145,4145,4145,4145,0
20230728,153300,25166625,4145,4145,4145,4145,0
20230728,153200,25166625,4145,4145,4145,4145,0
20230728,153100,25166625,4145,4145,4145,4145,0
20230728,153000,25166625,4145,4145,4145,4145,87
20230728,152900,24806010,4070,4070,4070,4070,0
20230728,152800,24806010,4070,4070,4070,4070,0
20230728,152700,24806010,4070,4070,4070,4070,0
20230728,152600,24806010,4070,4070,4070,4070,0
20230728,152500,24806010,4070,4070,4070,4070,0
20230728,152400,24806010,4070,4070,4070,4070,0
20230728,152300,24806010,4070,4070,4070,4070,0
20230728,152200,24806010,4070,4070,4070,4070,0
20230728,152100,24806010,4070,4070,4070,4070,0
20230728,152000,24806010,4070,4070,4070,4070,0
20230728,151900,24806010,4070,4100,4100,4070,23
20230728,151800,24712345,4110,4110,4110,4110,0
20230728,151700,24712345,4110,4110,4110,4110,0
20230728,151600,24712345,4110,4110,4110,4110,534
20230728,151500,22517605,4100,4100,4100,4100,1
20230728,151400,22513505,4110,4110,4110,4110,0
20230728,151300,22513505,4110,4110,4110,4110,18
20230728,151200,22439525,4110,4110,4110,4110,0
20230728,151100,22439525,4110,4110,4110,4110,0
20230728,151000,22439525,4110,4110,4110,4110,0
20230728,150900,22439525,4110,4100,4110,4100,2
20230728,150800,22431315,4100,4100,4100,4100,1
20230728,150700,22427215,4100,4100,4100,4100,15
20230728,150600,22365715,4100,4090,4100,4090,168
20230728,150500,21678415,4090,4090,4100,4090,109
20230728,150400,21232595,4085,4085,4085,4085,0
20230728,150300,21232595,4085,4085,4085,4085,2
20230728,150200,21224425,4065,4065,4065,4065,0
20230728,150100,21224425,4065,4065,4065,4065,80
20230728,150000,20899225,4060,4060,4060,4060,0
20230728,145900,20899225,4060,4060,4060,4060,0
20230728,145800,20899225,4060,4060,4060,4060,0
20230728,145700,20899225,4060,4060,4060,4060,0
20230728,145600,20899225,4060,4060,4060,4060,0
20230728,145500,20899225,4060,4060,4060,4060,1
20230728,145400,20895165,4060,4060,4060,4060,0
20230728,145300,20895165,4060,4060,4060,4060,0
20230728,145200,20895165,4060,4060,4060,4060,0
20230728,145100,20895165,4060,4060,4060,4060,0
20230728,145000,20895165,4060,4060,4060,4060,0
20230728,144900,20895165,4060,4060,4060,4060,0
20230728,144800,20895165,4060,4060,4060,4060,8
20230728,144700,20862685,4060,4060,4060,4060,0
20230728,144600,20862685,4060,4060,4060,4060,0
20230728,144500,20862685,4060,4060,4060,4060,0
20230728,144400,20862685,4060,4060,4060,4060,0
20230728,144300,20862685,4060,4060,4060,4060,0
20230728,144200,20862685,4060,4060,4060,4060,0
20230728,144100,20862685,4060,4060,4060,4060,10
20230728,144000,20822085,4045,4045,4045,4045,0
20230728,143900,20822085,4045,4045,4045,4045,2
20230728,143800,20813995,4045,4045,4045,4045,0
20230728,143700,20813995,4045,4045,4045,4045,0
20230728,143600,20813995,4045,4045,4045,4045,0
20230728,143500,20813995,4045,4050,4050,4045,109
20230728,143400,20372745,4050,4050,4050,4050,40
20230728,143300,20210745,4060,4060,4060,4060,0
20230728,143200,20210745,4060,4060,4060,4060,0
20230728,143100,20210745,4060,4060,4060,4060,0
20230728,143000,20210745,4060,4060,4060,4060,0
20230728,142900,20210745,4060,4060,4060,4060,0
20230728,142800,20210745,4060,4060,4060,4060,585
20230728,142700,17835645,4050,4050,4050,4050,0
20230728,142600,17835645,4050,4050,4050,4050,0
20230728,142500,17835645,4050,4050,4050,4050,0
20230728,142400,17835645,4050,4050,4050,4050,0
20230728,142300,17835645,4050,4050,4050,4050,0
20230728,142200,17835645,4050,4050,4050,4050,0
20230728,142100,17835645,4050,4050,4050,4050,0
20230728,142000,17835645,4050,4050,4050,4050,0
20230728,141900,17835645,4050,4050,4050,4050,0
20230728,141800,17835645,4050,4050,4050,4050,0
20230728,141700,17835645,4050,4050,4050,4050,0
20230728,141600,17835645,4050,4050,4050,4050,0
20230728,141500,17835645,4050,4050,4050,4050,0
20230728,141400,17835645,4050,4050,4050,4050,0
20230728,141300,17835645,4050,4050,4050,4050,0
20230728,141200,17835645,4050,4050,4050,4050,0
20230728,141100,17835645,4050,4050,4050,4050,1
20230728,141000,17831595,4060,4060,4060,4060,0
20230728,140900,17831595,4060,4060,4060,4060,0
20230728,140800,17831595,4060,4060,4060,4060,0
20230728,140700,17831595,4060,4060,4060,4060,0
20230728,140600,17831595,4060,4060,4060,4060,0
20230728,140500,17831595,4060,4060,4060,4060,0
20230728,140400,17831595,4060,4060,4060,4060,0
20230728,140300,17831595,4060,4060,4060,4060,0
20230728,140200,17831595,4060,4060,4060,4060,0
20230728,140100,17831595,4060,4060,4060,4060,0
20230728,140000,17831595,4060,4060,4060,4060,0
20230728,135900,17831595,4060,4060,4060,4060,0
20230728,135800,17831595,4060,4060,4060,4060,1
20230728,135700,17827535,4055,4055,4055,4055,0
20230728,135600,17827535,4055,4055,4055,4055,1
20230728,135500,17823480,4060,4060,4060,4060,0
20230728,135400,17823480,4060,4060,4060,4060,0
20230728,135300,17823480,4060,4060,4060,4060,0
20230728,135200,17823480,4060,4060,4060,4060,0
20230728,135100,17823480,4060,4060,4060,4060,0
20230728,135000,17823480,4060,4060,4060,4060,0
20230728,134900,17823480,4060,4060,4060,4060,0
20230728,134800,17823480,4060,4060,4060,4060,0
20230728,134700,17823480,4060,4060,4060,4060,0
20230728,134600,17823480,4060,4060,4060,4060,0
20230728,134500,17823480,4060,4060,4060,4060,0
20230728,134400,17823480,4060,4060,4060,4060,0
20230728,134300,17823480,4060,4060,4060,4060,0
20230728,134200,17823480,4060,4060,4060,4060,0
20230728,134100,17823480,4060,4060,4060,4060,0
20230728,134000,17823480,4060,4060,4060,4060,0
20230728,133900,17823480,4060,4060,4060,4060,0
20230728,133800,17823480,4060,4060,4060,4060,0
20230728,133700,17823480,4060,4060,4060,4060,2
20230728,133600,17815360,4060,4060,4060,4060,0
20230728,133500,17815360,4060,4060,4060,4060,0
20230728,133400,17815360,4060,4060,4060,4060,0
20230728,133300,17815360,4060,4060,4060,4060,0
20230728,133200,17815360,4060,4060,4060,4060,0
20230728,133100,17815360,4060,4060,4060,4060,0
20230728,133000,17815360,4060,4060,4060,4060,0
20230728,132900,17815360,4060,4060,4060,4060,82
20230728,132800,17482440,4060,4060,4060,4060,0
20230728,132700,17482440,4060,4060,4060,4060,0
20230728,132600,17482440,4060,4060,4060,4060,0
20230728,132500,17482440,4060,4060,4060,4060,0
20230728,132400,17482440,4060,4060,4060,4060,0
20230728,132300,17482440,4060,4060,4060,4060,0
20230728,132200,17482440,4060,4060,4060,4060,0
20230728,132100,17482440,4060,4060,4060,4060,0
20230728,132000,17482440,4060,4060,4060,4060,0
20230728,131900,17482440,4060,4060,4060,4060,0
20230728,131800,17482440,4060,4060,4060,4060,0
20230728,131700,17482440,4060,4060,4060,4060,0
20230728,131600,17482440,4060,4060,4060,4060,0
20230728,131500,17482440,4060,4060,4060,4060,0
20230728,131400,17482440,4060,4060,4060,4060,0
20230728,131300,17482440,4060,4060,4060,4060,0
20230728,131200,17482440,4060,4060,4060,4060,0
20230728,131100,17482440,4060,4060,4060,4060,0
20230728,131000,17482440,4060,4060,4060,4060,0
20230728,130900,17482440,4060,4060,4060,4060,0
20230728,130800,17482440,4060,4060,4060,4060,0
20230728,130700,17482440,4060,4060,4060,4060,3
20230728,130600,17470260,4065,4065,4065,4065,0
20230728,130500,17470260,4065,4065,4065,4065,0
20230728,130400,17470260,4065,4065,4065,4065,0
20230728,130300,17470260,4065,4065,4065,4065,0
20230728,130200,17470260,4065,4065,4065,4065,0
20230728,130100,17470260,4065,4065,4065,4065,0
20230728,130000,17470260,4065,4065,4065,4065,0
20230728,125900,17470260,4065,4065,4065,4065,0
20230728,125800,17470260,4065,4065,4065,4065,0
20230728,125700,17470260,4065,4065,4065,4065,0
20230728,125600,17470260,4065,4065,4065,4065,0
20230728,125500,17470260,4065,4065,4065,4065,0
20230728,125400,17470260,4065,4065,4065,4065,0
20230728,125300,17470260,4065,4065,4065,4065,0
20230728,125200,17470260,4065,4065,4065,4065,0
20230728,125100,17470260,4065,4065,4065,4065,0
20230728,125000,17470260,4065,4065,4065,4065,0
20230728,124900,17470260,4065,4065,4065,4065,0
20230728,124800,17470260,4065,4065,4065,4065,0
20230728,124700,17470260,4065,4065,4065,4065,0
20230728,124600,17470260,4065,4065,4065,4065,0
20230728,124500,17470260,4065,4065,4065,4065,0
20230728,124400,17470260,4065,4065,4065,4065,0
20230728,124300,17470260,4065,4060,4065,4060,129
20230728,124200,16945960,4045,4045,4045,4045,0
20230728,124100,16945960,4045,4045,4045,4045,184
20230728,124000,16201680,4040,4040,4040,4040,9
20230728,123900,16165320,4045,4045,4045,4045,0
20230728,123800,16165320,4045,4045,4045,4045,0
20230728,123700,16165320,4045,4045,4045,4045,0
20230728,123600,16165320,4045,4045,4045,4045,0
20230728,123500,16165320,4045,4035,4045,4035,74
20230728,123400,15866125,4035,4035,4035,4035,0
20230728,123300,15866125,4035,4035,4035,4035,1
20230728,123200,15862090,4035,4035,4035,4035,0
20230728,123100,15862090,4035,4035,4035,4035,0
20230728,123000,15862090,4035,4035,4035,4035,0
20230728,122900,15862090,4035,4035,4035,4035,0
20230728,122800,15862090,4035,4035,4035,4035,1
20230728,122700,15858055,4015,4015,4015,4015,0
20230728,122600,15858055,4015,4015,4015,4015,0
20230728,122500,15858055,4015,4015,4015,4015,0
20230728,122400,15858055,4015,4015,4015,4015,0
20230728,122300,15858055,4015,4015,4015,4015,0
20230728,122200,15858055,4015,4015,4015,4015,0
20230728,122100,15858055,4015,4015,4015,4015,0
20230728,122000,15858055,4015,4015,4015,4015,0
20230728,121900,15858055,4015,4015,4015,4015,0
20230728,121800,15858055,4015,4015,4015,4015,0
20230728,121700,15858055,4015,4015,4015,4015,0
20230728,121600,15858055,4015,4015,4015,4015,65
20230728,121500,15597080,4015,4015,4015,4015,0
20230728,121400,15597080,4015,4015,4015,4015,0
20230728,121300,15597080,4015,4015,4015,4015,0
20230728,121200,15597080,4015,4015,4015,4015,0
20230728,121100,15597080,4015,4015,4015,4015,10
20230728,121000,15556930,4015,4015,4015,4015,0
20230728,120900,15556930,4015,4015,4015,4015,10
20230728,120800,15516780,4015,4015,4015,4015,0
20230728,120700,15516780,4015,4015,4015,4015,0
20230728,120600,15516780,4015,4015,4015,4015,0
20230728,120500,15516780,4015,4015,4015,4015,0
20230728,120400,15516780,4015,4015,4015,4015,0
20230728,120300,15516780,4015,4015,4015,4015,0
20230728,120200,15516780,4015,4015,4015,4015,0
20230728,120100,15516780,4015,4015,4015,4015,0
20230728,120000,15516780,4015,4015,4015,4015,0
20230728,115900,15516780,4015,4015,4015,4015,0
20230728,115800,15516780,4015,4015,4015,4015,0
20230728,115700,15516780,4015,4015,4015,4015,1
20230728,115600,15512765,4010,4010,4010,4010,0
20230728,115500,15512765,4010,4010,4010,4010,0
20230728,115400,15512765,4010,4010,4010,4010,0
20230728,115300,15512765,4010,4010,4010,4010,0
20230728,115200,15512765,4010,4010,4010,4010,0
20230728,115100,15512765,4010,4015,4015,4010,81
20230728,115000,15187940,4020,4020,4020,4020,0
20230728,114900,15187940,4020,4020,4020,4020,0
20230728,114800,15187940,4020,4020,4020,4020,0
20230728,114700,15187940,4020,4020,4020,4020,0
20230728,114600,15187940,4020,4020,4020,4020,13
20230728,114500,15135680,4020,4020,4020,4020,0
20230728,114400,15135680,4020,4020,4020,4020,128
20230728,114300,14621120,4015,4015,4015,4015,1
20230728,114200,14617105,4015,4015,4015,4015,0
20230728,114100,14617105,4015,4015,4015,4015,0
20230728,114000,14617105,4015,4015,4015,4015,12
20230728,113900,14568925,3985,3985,3985,3985,0
20230728,113800,14568925,3985,3985,3985,3985,0
20230728,113700,14568925,3985,3985,3985,3985,0
20230728,113600,14568925,3985,3985,3985,3985,0
20230728,113500,14568925,3985,3985,3985,3985,0
20230728,113400,14568925,3985,3985,3985,3985,0
20230728,113300,14568925,3985,3985,3985,3985,0
20230728,113200,14568925,3985,3985,3985,3985,0
20230728,113100,14568925,3985,3985,3985,3985,0
20230728,113000,14568925,3985,3985,3985,3985,0
20230728,112900,14568925,3985,3985,3985,3985,0
20230728,112800,14568925,3985,3985,3985,3985,0
20230728,112700,14568925,3985,3985,3985,3985,0
20230728,112600,14568925,3985,3985,3985,3985,0
20230728,112500,14568925,3985,3985,3985,3985,0
20230728,112400,14568925,3985,3985,3985,3985,0
20230728,112300,14568925,3985,3985,3985,3985,0
20230728,112200,14568925,3985,3985,3985,3985,0
20230728,112100,14568925,3985,3985,3985,3985,0
20230728,112000,14568925,3985,3985,3985,3985,0
20230728,111900,14568925,3985,3985,3985,3985,0
20230728,111800,14568925,3985,3985,3985,3985,0
20230728,111700,14568925,3985,4000,4000,3985,116
20230728,111600,14105755,4010,4010,4010,4010,0
20230728,111500,14105755,4010,4010,4010,4010,0
20230728,111400,14105755,4010,4010,4010,4010,0
20230728,111300,14105755,4010,4010,4010,4010,0
20230728,111200,14105755,4010,4010,4010,4010,0
20230728,111100,14105755,4010,4010,4010,4010,0
20230728,111000,14105755,4010,4010,4010,4010,0
20230728,110900,14105755,4010,4010,4010,4010,0
20230728,110800,14105755,4010,4010,4010,4010,0
20230728,110700,14105755,4010,4010,4010,4010,0
20230728,110600,14105755,4010,4010,4010,4010,0
20230728,110500,14105755,4010,4010,4010,4010,0
20230728,110400,14105755,4010,4010,4010,4010,0
20230728,110300,14105755,4010,4010,4010,4010,55
20230728,110200,13885205,4010,4010,4010,4010,0
20230728,110100,13885205,4010,4010,4010,4010,0
20230728,110000,13885205,4010,4010,4010,4010,0
20230728,105900,13885205,4010,4010,4010,4010,0
20230728,105800,13885205,4010,4010,4010,4010,0
20230728,105700,13885205,4010,4010,4010,4010,89
20230728,105600,13528315,4015,4015,4015,4015,0
20230728,105500,13528315,4015,4010,4015,4010,223
20230728,105400,12633650,3980,3980,3980,3980,0
20230728,105300,12633650,3980,3980,3980,3980,0
20230728,105200,12633650,3980,3980,3980,3980,0
20230728,105100,12633650,3980,3980,3980,3980,0
20230728,105000,12633650,3980,3980,3980,3980,0
20230728,104900,12633650,3980,3980,3980,3980,0
20230728,104800,12633650,3980,3980,3980,3980,0
20230728,104700,12633650,3980,3980,3980,3980,0
20230728,104600,12633650,3980,3980,3980,3980,0
20230728,104500,12633650,3980,3980,3980,3980,0
20230728,104400,12633650,3980,3980,3980,3980,0
20230728,104300,12633650,3980,3980,3980,3980,0
20230728,104200,12633650,3980,3980,3980,3980,0
20230728,104100,12633650,3980,3980,3980,3980,0
20230728,104000,12633650,3980,3980,3980,3980,0
20230728,103900,12633650,3980,3980,3980,3980,0
20230728,103800,12633650,3980,3980,3980,3980,0
20230728,103700,12633650,3980,3980,3980,3980,0
20230728,103600,12633650,3980,3980,3980,3980,0
20230728,103500,12633650,3980,3980,3980,3980,0
20230728,103400,12633650,3980,3980,3980,3980,0
20230728,103300,12633650,3980,3980,3980,3980,0
20230728,103200,12633650,3980,3980,3980,3980,0
20230728,103100,12633650,3980,3980,3980,3980,0
20230728,103000,12633650,3980,3980,3980,3980,0
20230728,102900,12633650,3980,3980,3980,3980,100
20230728,102800,12235650,3980,3980,3980,3980,0
20230728,102700,12235650,3980,3980,3980,3980,0
20230728,102600,12235650,3980,3980,3980,3980,0
20230728,102500,12235650,3980,3980,3980,3980,177
20230728,102400,11531190,3980,3980,3980,3980,323
20230728,102300,10245650,3970,3970,3970,3970,0
20230728,102200,10245650,3970,3970,3970,3970,0
20230728,102100,10245650,3970,3970,3970,3970,0
20230728,102000,10245650,3970,3970,3970,3970,0
20230728,101900,10245650,3970,3970,3970,3970,0
20230728,101800,10245650,3970,3970,3970,3970,0
20230728,101700,10245650,3970,3970,3970,3970,0
20230728,101600,10245650,3970,3970,3970,3970,0
20230728,101500,10245650,3970,3970,3970,3970,0
20230728,101400,10245650,3970,3970,3970,3970,0
20230728,101300,10245650,3970,3970,3970,3970,0
20230728,101200,10245650,3970,3970,3970,3970,0
20230728,101100,10245650,3970,3975,3975,3970,84
20230728,101000,9911805,4025,4020,4025,4020,84
20230728,100900,9573895,3950,3950,3950,3950,0
20230728,100800,9573895,3950,3950,3950,3950,0
20230728,100700,9573895,3950,3950,3950,3950,0
20230728,100600,9573895,3950,3950,3950,3950,0
20230728,100500,9573895,3950,3950,3950,3950,0
20230728,100400,9573895,3950,3950,3950,3950,0
20230728,100300,9573895,3950,3950,3950,3950,0
20230728,100200,9573895,3950,3950,3950,3950,0
20230728,100100,9573895,3950,3975,3975,3950,301
20230728,100000,8383000,3940,3940,3940,3940,0
20230728,095900,8383000,3940,3940,3940,3940,0
20230728,095800,8383000,3940,3940,3940,3940,0
20230728,095700,8383000,3940,3940,3940,3940,0
20230728,095600,8383000,3940,3940,3940,3940,0
20230728,095500,8383000,3940,3940,3940,3940,0
20230728,095400,8383000,3940,3940,3940,3940,0
20230728,095300,8383000,3940,3940,3940,3940,0
20230728,095200,8383000,3940,3990,3990,3940,70
20230728,095100,8104880,4005,4005,4005,4005,0
20230728,095000,8104880,4005,4005,4005,4005,0
20230728,094900,8104880,4005,4005,4005,4005,0
20230728,094800,8104880,4005,4005,4005,4005,0
20230728,094700,8104880,4005,4005,4005,4005,4
20230728,094600,8088860,4005,3995,4005,3995,105
20230728,094500,7668650,3995,3995,3995,3995,19
20230728,094400,7592745,3995,3995,3995,3995,2
20230728,094300,7584755,3995,3995,3995,3995,0
20230728,094200,7584755,3995,3995,3995,3995,4
20230728,094100,7568775,3995,3995,3995,3995,0
20230728,094000,7568775,3995,3995,3995,3995,0
20230728,093900,7568775,3995,3995,3995,3995,1
20230728,093800,7564780,4000,4000,4000,4000,0
20230728,093700,7564780,4000,4000,4000,4000,0
20230728,093600,7564780,4000,4000,4000,4000,23
20230728,093500,7472780,4005,4005,4005,4005,0
20230728,093400,7472780,4005,4005,4005,4005,2
20230728,093300,7464770,4005,4005,4005,4005,5
20230728,093200,7444745,4005,4005,4005,4005,5
20230728,093100,7424720,4005,4005,4005,4005,17
20230728,093000,7356635,4005,4015,4015,4005,129
20230728,092900,6839605,4020,4020,4020,4020,0
20230728,092800,6839605,4020,4045,4045,4020,144
20230728,092700,6260215,4045,4045,4045,4045,0
20230728,092600,6260215,4045,4045,4045,4045,0
20230728,092500,6260215,4045,4045,4045,4045,26
20230728,092400,6155045,4025,4025,4025,4025,0
20230728,092300,6155045,4025,4025,4025,4025,1
20230728,092200,6151020,4045,4045,4045,4045,1
20230728,092100,6146975,4085,4085,4085,4085,0
20230728,092000,6146975,4085,4085,4085,4085,0
20230728,091900,6146975,4085,4085,4085,4085,0
20230728,091800,6146975,4085,4085,4085,4085,0
20230728,091700,6146975,4085,4085,4085,4085,0
20230728,091600,6146975,4085,4085,4085,4085,0
20230728,091500,6146975,4085,4085,4085,4085,0
20230728,091400,6146975,4085,4085,4085,4085,0
20230728,091300,6146975,4085,4085,4085,4085,0
20230728,091200,6146975,4085,4085,4085,4085,0
20230728,091100,6146975,4085,4085,4085,4085,0
20230728,091000,6146975,4085,4085,4085,4080,330
20230728,090900,4799855,4085,4085,4085,4085,57
20230728,090800,4567010,4080,4080,4080,4080,0
20230728,090700,4567010,4080,4075,4080,4075,6
20230728,090600,4542550,4070,4060,4070,4025,121
20230728,090500,4052510,4035,4035,4035,4035,15
20230728,090400,3991985,4040,4040,4040,4040,86
20230728,090300,3644545,4045,4045,4045,4045,1
20230728,090200,3640500,4045,4045,4045,4045,4
20230728,090100,3624320,4045,4045,4045,4045,0
20230728,090000,3624320,4045,4045,4045,4045,896