KissMeData/018120/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,185700,19251640,13470,13470,13470,13470,28
20230727,185600,19251640,13470,13470,13470,13470,0
20230727,185500,19251640,13470,13470,13470,13470,0
20230727,185400,19251640,13470,13470,13470,13470,0
20230727,185300,19251640,13470,13470,13470,13470,0
20230727,185200,19251640,13470,13470,13470,13470,0
20230727,185100,19251640,13470,13470,13470,13470,0
20230727,185000,19251640,13470,13470,13470,13470,0
20230727,184900,19251640,13470,13470,13470,13470,0
20230727,184800,19251640,13470,13470,13470,13470,0
20230727,184700,19251640,13470,13470,13470,13470,0
20230727,184600,19251640,13470,13470,13470,13470,0
20230727,184500,19251640,13470,13470,13470,13470,0
20230727,184400,19251640,13470,13470,13470,13470,0
20230727,184300,19251640,13470,13470,13470,13470,0
20230727,184200,19251640,13470,13470,13470,13470,0
20230727,184100,19251640,13470,13470,13470,13470,0
20230727,184000,19251640,13470,13470,13470,13470,0
20230727,183900,19251640,13470,13470,13470,13470,0
20230727,183800,19251640,13470,13470,13470,13470,0
20230727,183700,19251640,13470,13470,13470,13470,0
20230727,183600,19251640,13470,13470,13470,13470,0
20230727,183500,19251640,13470,13470,13470,13470,0
20230727,183400,19251640,13470,13470,13470,13470,0
20230727,183300,19251640,13470,13470,13470,13470,0
20230727,183200,19251640,13470,13470,13470,13470,0
20230727,183100,19251640,13470,13470,13470,13470,0
20230727,183000,19251640,13470,13470,13470,13470,0
20230727,182900,19251640,13470,13470,13470,13470,0
20230727,182800,19251640,13470,13470,13470,13470,0
20230727,182700,19251640,13470,13470,13470,13470,28
20230727,182600,19251640,13470,13470,13470,13470,0
20230727,182500,19251640,13470,13470,13470,13470,0
20230727,182400,19251640,13470,13470,13470,13470,0
20230727,182300,19251640,13470,13470,13470,13470,0
20230727,182200,19251640,13470,13470,13470,13470,0
20230727,182100,19251640,13470,13470,13470,13470,0
20230727,182000,19251640,13470,13470,13470,13470,0
20230727,181900,19251640,13470,13470,13470,13470,0
20230727,181800,19251640,13470,13470,13470,13470,0
20230727,181700,19251640,13470,13470,13470,13470,0
20230727,181600,19251640,13470,13470,13470,13470,0
20230727,181500,19251640,13470,13470,13470,13470,0
20230727,181400,19251640,13470,13470,13470,13470,0
20230727,181300,19251640,13470,13470,13470,13470,0
20230727,181200,19251640,13470,13470,13470,13470,0
20230727,181100,19251640,13470,13470,13470,13470,0
20230727,181000,19251640,13470,13470,13470,13470,0
20230727,180900,19251640,13470,13470,13470,13470,0
20230727,180800,19251640,13470,13470,13470,13470,0
20230727,180700,19251640,13470,13470,13470,13470,0
20230727,180600,19251640,13470,13470,13470,13470,0
20230727,180500,19251640,13470,13470,13470,13470,0
20230727,180400,19251640,13470,13470,13470,13470,0
20230727,180300,19251640,13470,13470,13470,13470,0
20230727,180200,19251640,13470,13470,13470,13470,0
20230727,180100,19251640,13470,13470,13470,13470,0
20230727,180000,19251640,13470,13470,13470,13470,0
20230727,175900,19251640,13470,13470,13470,13470,0
20230727,175800,19251640,13470,13470,13470,13470,0
20230727,175700,19251640,13470,13470,13470,13470,28
20230727,175600,19251640,13470,13470,13470,13470,0
20230727,175500,19251640,13470,13470,13470,13470,0
20230727,175400,19251640,13470,13470,13470,13470,0
20230727,175300,19251640,13470,13470,13470,13470,0
20230727,175200,19251640,13470,13470,13470,13470,0
20230727,175100,19251640,13470,13470,13470,13470,0
20230727,175000,19251640,13470,13470,13470,13470,0
20230727,174900,19251640,13470,13470,13470,13470,0
20230727,174800,19251640,13470,13470,13470,13470,0
20230727,174700,19251640,13470,13470,13470,13470,0
20230727,174600,19251640,13470,13470,13470,13470,0
20230727,174500,19251640,13470,13470,13470,13470,0
20230727,174400,19251640,13470,13470,13470,13470,0
20230727,174300,19251640,13470,13470,13470,13470,0
20230727,174200,19251640,13470,13470,13470,13470,0
20230727,174100,19251640,13470,13470,13470,13470,0
20230727,174000,19251640,13470,13470,13470,13470,0
20230727,173900,19251640,13470,13470,13470,13470,0
20230727,173800,19251640,13470,13470,13470,13470,0
20230727,173700,19251640,13470,13470,13470,13470,0
20230727,173600,19251640,13470,13470,13470,13470,0
20230727,173500,19251640,13470,13470,13470,13470,0
20230727,173400,19251640,13470,13470,13470,13470,0
20230727,173300,19251640,13470,13470,13470,13470,0
20230727,173200,19251640,13470,13470,13470,13470,0
20230727,173100,19251640,13470,13470,13470,13470,0
20230727,173000,19251640,13470,13470,13470,13470,0
20230727,172900,19251640,13470,13470,13470,13470,0
20230727,172800,19251640,13470,13470,13470,13470,0
20230727,172700,19251640,13470,13470,13470,13470,28
20230727,172600,19251640,13470,13470,13470,13470,0
20230727,172500,19251640,13470,13470,13470,13470,0
20230727,172400,19251640,13470,13470,13470,13470,0
20230727,172300,19251640,13470,13470,13470,13470,0
20230727,172200,19251640,13470,13470,13470,13470,0
20230727,172100,19251640,13470,13470,13470,13470,0
20230727,172000,19251640,13470,13470,13470,13470,0
20230727,171900,19251640,13470,13470,13470,13470,0
20230727,171800,19251640,13470,13470,13470,13470,0
20230727,171700,19251640,13470,13470,13470,13470,0
20230727,171600,19251640,13470,13470,13470,13470,0
20230727,171500,19251640,13470,13470,13470,13470,0
20230727,171400,19251640,13470,13470,13470,13470,0
20230727,171300,19251640,13470,13470,13470,13470,0
20230727,171200,19251640,13470,13470,13470,13470,0
20230727,171100,19251640,13470,13470,13470,13470,0
20230727,171000,19251640,13470,13470,13470,13470,0
20230727,170900,19251640,13470,13470,13470,13470,0
20230727,170800,19251640,13470,13470,13470,13470,0
20230727,170700,19251640,13470,13470,13470,13470,0
20230727,170600,19251640,13470,13470,13470,13470,0
20230727,170500,19251640,13470,13470,13470,13470,0
20230727,170400,19251640,13470,13470,13470,13470,0
20230727,170300,19251640,13470,13470,13470,13470,0
20230727,170200,19251640,13470,13470,13470,13470,0
20230727,170100,19251640,13470,13470,13470,13470,0
20230727,170000,19251640,13470,13470,13470,13470,0
20230727,165900,19251640,13470,13470,13470,13470,0
20230727,165800,19251640,13470,13470,13470,13470,0
20230727,165700,19251640,13470,13470,13470,13470,28
20230727,165600,19251640,13470,13470,13470,13470,0
20230727,165500,19251640,13470,13470,13470,13470,0
20230727,165400,19251640,13470,13470,13470,13470,0
20230727,165300,19251640,13470,13470,13470,13470,0
20230727,165200,19251640,13470,13470,13470,13470,0
20230727,165100,19251640,13470,13470,13470,13470,0
20230727,165000,19251640,13470,13470,13470,13470,0
20230727,164900,19251640,13470,13470,13470,13470,0
20230727,164800,19251640,13470,13470,13470,13470,0
20230727,164700,19251640,13470,13470,13470,13470,0
20230727,164600,19251640,13470,13470,13470,13470,0
20230727,164500,19251640,13470,13470,13470,13470,0
20230727,164400,19251640,13470,13470,13470,13470,0
20230727,164300,19251640,13470,13470,13470,13470,0
20230727,164200,19251640,13470,13470,13470,13470,0
20230727,164100,19251640,13470,13470,13470,13470,0
20230727,164000,19251640,13470,13470,13470,13470,0
20230727,163900,19251640,13470,13470,13470,13470,0
20230727,163800,19251640,13470,13470,13470,13470,0
20230727,163700,19251640,13470,13470,13470,13470,0
20230727,163600,19251640,13470,13470,13470,13470,0
20230727,163500,19251640,13470,13470,13470,13470,0
20230727,163400,19251640,13470,13470,13470,13470,0
20230727,163300,19251640,13470,13470,13470,13470,0
20230727,163200,19251640,13470,13470,13470,13470,0
20230727,163100,19251640,13470,13470,13470,13470,0
20230727,163000,19251640,13470,13470,13470,13470,0
20230727,162900,19251640,13470,13470,13470,13470,0
20230727,162800,19251640,13470,13470,13470,13470,0
20230727,162700,19251640,13470,13470,13470,13470,28
20230727,162600,19251640,13470,13470,13470,13470,0
20230727,162500,19251640,13470,13470,13470,13470,0
20230727,162400,19251640,13470,13470,13470,13470,0
20230727,162300,19251640,13470,13470,13470,13470,0
20230727,162200,19251640,13470,13470,13470,13470,0
20230727,162100,19251640,13470,13470,13470,13470,0
20230727,162000,19251640,13470,13470,13470,13470,0
20230727,161900,19251640,13470,13470,13470,13470,0
20230727,161800,19251640,13470,13470,13470,13470,0
20230727,161700,19251640,13470,13470,13470,13470,0
20230727,161600,19251640,13470,13470,13470,13470,0
20230727,161500,19251640,13470,13470,13470,13470,0
20230727,161400,19251640,13470,13470,13470,13470,0
20230727,161300,19251640,13470,13470,13470,13470,0
20230727,161200,19251640,13470,13470,13470,13470,0
20230727,161100,19251640,13470,13470,13470,13470,0
20230727,161000,19251640,13470,13470,13470,13470,0
20230727,160900,19251640,13470,13470,13470,13470,0
20230727,160800,19251640,13470,13470,13470,13470,0
20230727,160700,19251640,13470,13470,13470,13470,0
20230727,160600,19251640,13470,13470,13470,13470,0
20230727,160500,19251640,13470,13470,13470,13470,0
20230727,160400,19251640,13470,13470,13470,13470,0
20230727,160300,19251640,13470,13470,13470,13470,0
20230727,160200,19251640,13470,13470,13470,13470,0
20230727,160100,19251640,13470,13470,13470,13470,0
20230727,160000,19251640,13470,13470,13470,13470,0
20230727,155900,19251640,13470,13470,13470,13470,0
20230727,155800,19251640,13470,13470,13470,13470,0
20230727,155700,19251640,13470,13470,13470,13470,28
20230727,155600,19251640,13470,13470,13470,13470,0
20230727,155500,19251640,13470,13470,13470,13470,0
20230727,155400,19251640,13470,13470,13470,13470,0
20230727,155300,19251640,13470,13470,13470,13470,0
20230727,155200,19251640,13470,13470,13470,13470,0
20230727,155100,19251640,13470,13470,13470,13470,0
20230727,155000,19251640,13470,13470,13470,13470,0
20230727,154900,19251640,13470,13470,13470,13470,0
20230727,154800,19251640,13470,13470,13470,13470,0
20230727,154700,19251640,13470,13470,13470,13470,0
20230727,154600,19251640,13470,13470,13470,13470,0
20230727,154500,19251640,13470,13470,13470,13470,0
20230727,154400,19251640,13470,13470,13470,13470,0
20230727,154300,19251640,13470,13470,13470,13470,0
20230727,154200,19251640,13470,13470,13470,13470,0
20230727,154100,19251640,13470,13470,13470,13470,0
20230727,154000,19251640,13470,13470,13470,13470,0
20230727,153900,19251640,13470,13470,13470,13470,0
20230727,153800,19251640,13470,13470,13470,13470,0
20230727,153700,19251640,13470,13470,13470,13470,0
20230727,153600,19251640,13470,13470,13470,13470,0
20230727,153500,19251640,13470,13470,13470,13470,0
20230727,153400,19251640,13470,13470,13470,13470,0
20230727,153300,19251640,13470,13470,13470,13470,0
20230727,153200,19251640,13470,13470,13470,13470,0
20230727,153100,19251640,13470,13470,13470,13470,0
20230727,153000,19251640,13470,13470,13470,13470,28
20230727,152900,18874480,13470,13470,13470,13470,0
20230727,152800,18874480,13470,13470,13470,13470,0
20230727,152700,18874480,13470,13470,13470,13470,0
20230727,152600,18874480,13470,13470,13470,13470,0
20230727,152500,18874480,13470,13470,13470,13470,0
20230727,152400,18874480,13470,13470,13470,13470,0
20230727,152300,18874480,13470,13470,13470,13470,0
20230727,152200,18874480,13470,13470,13470,13470,0
20230727,152100,18874480,13470,13470,13470,13470,0
20230727,152000,18874480,13470,13470,13470,13470,0
20230727,151900,18874480,13470,13470,13470,13470,0
20230727,151800,18874480,13470,13470,13470,13470,0
20230727,151700,18874480,13470,13470,13470,13470,0
20230727,151600,18874480,13470,13470,13470,13470,0
20230727,151500,18874480,13470,13470,13470,13470,0
20230727,151400,18874480,13470,13470,13470,13470,0
20230727,151300,18874480,13470,13470,13470,13470,0
20230727,151200,18874480,13470,13470,13470,13470,0
20230727,151100,18874480,13470,13470,13470,13470,0
20230727,151000,18874480,13470,13470,13470,13470,0
20230727,150900,18874480,13470,13470,13470,13470,8
20230727,150800,18766720,13470,13470,13470,13470,0
20230727,150700,18766720,13470,13470,13470,13470,0
20230727,150600,18766720,13470,13470,13470,13470,0
20230727,150500,18766720,13470,13470,13470,13470,0
20230727,150400,18766720,13470,13470,13470,13470,0
20230727,150300,18766720,13470,13470,13470,13470,0
20230727,150200,18766720,13470,13470,13470,13470,1
20230727,150100,18753250,13450,13450,13450,13450,0
20230727,150000,18753250,13450,13450,13450,13450,0
20230727,145900,18753250,13450,13450,13450,13450,0
20230727,145800,18753250,13450,13450,13450,13450,6
20230727,145700,18672550,13480,13480,13480,13480,0
20230727,145600,18672550,13480,13480,13480,13480,0
20230727,145500,18672550,13480,13480,13480,13480,0
20230727,145400,18672550,13480,13480,13480,13480,0
20230727,145300,18672550,13480,13480,13480,13480,0
20230727,145200,18672550,13480,13480,13480,13480,0
20230727,145100,18672550,13480,13480,13480,13480,0
20230727,145000,18672550,13480,13480,13480,13480,0
20230727,144900,18672550,13480,13480,13480,13480,0
20230727,144800,18672550,13480,13480,13480,13480,0
20230727,144700,18672550,13480,13480,13480,13480,0
20230727,144600,18672550,13480,13480,13480,13480,20
20230727,144500,18402950,13480,13480,13480,13480,0
20230727,144400,18402950,13480,13480,13480,13480,0
20230727,144300,18402950,13480,13480,13480,13480,0
20230727,144200,18402950,13480,13480,13480,13480,2
20230727,144100,18375990,13490,13490,13490,13490,0
20230727,144000,18375990,13490,13490,13490,13490,0
20230727,143900,18375990,13490,13490,13490,13490,0
20230727,143800,18375990,13490,13490,13490,13490,0
20230727,143700,18375990,13490,13490,13490,13490,0
20230727,143600,18375990,13490,13490,13490,13490,0
20230727,143500,18375990,13490,13490,13490,13490,0
20230727,143400,18375990,13490,13490,13490,13490,0
20230727,143300,18375990,13490,13490,13490,13490,0
20230727,143200,18375990,13490,13490,13490,13490,2
20230727,143100,18349010,13500,13500,13500,13500,0
20230727,143000,18349010,13500,13500,13500,13500,0
20230727,142900,18349010,13500,13500,13500,13500,0
20230727,142800,18349010,13500,13500,13500,13500,0
20230727,142700,18349010,13500,13500,13500,13500,0
20230727,142600,18349010,13500,13500,13500,13500,0
20230727,142500,18349010,13500,13500,13500,13500,0
20230727,142400,18349010,13500,13500,13500,13500,0
20230727,142300,18349010,13500,13500,13500,13500,0
20230727,142200,18349010,13500,13500,13500,13500,0
20230727,142100,18349010,13500,13500,13500,13500,0
20230727,142000,18349010,13500,13500,13500,13500,0
20230727,141900,18349010,13500,13500,13500,13500,0
20230727,141800,18349010,13500,13500,13500,13500,0
20230727,141700,18349010,13500,13500,13500,13500,0
20230727,141600,18349010,13500,13500,13500,13500,0
20230727,141500,18349010,13500,13500,13500,13500,0
20230727,141400,18349010,13500,13500,13500,13500,0
20230727,141300,18349010,13500,13500,13500,13500,0
20230727,141200,18349010,13500,13500,13500,13500,0
20230727,141100,18349010,13500,13500,13500,13500,0
20230727,141000,18349010,13500,13500,13500,13500,0
20230727,140900,18349010,13500,13500,13500,13500,0
20230727,140800,18349010,13500,13500,13500,13500,0
20230727,140700,18349010,13500,13500,13500,13500,0
20230727,140600,18349010,13500,13500,13500,13500,0
20230727,140500,18349010,13500,13500,13500,13500,0
20230727,140400,18349010,13500,13500,13500,13500,46
20230727,140300,17728010,13500,13500,13500,13500,0
20230727,140200,17728010,13500,13500,13500,13500,0
20230727,140100,17728010,13500,13500,13500,13500,0
20230727,140000,17728010,13500,13500,13500,13500,0
20230727,135900,17728010,13500,13500,13500,13500,0
20230727,135800,17728010,13500,13500,13500,13500,0
20230727,135700,17728010,13500,13500,13500,13500,0
20230727,135600,17728010,13500,13500,13500,13500,0
20230727,135500,17728010,13500,13500,13500,13500,2
20230727,135400,17701010,13500,13500,13500,13500,0
20230727,135300,17701010,13500,13500,13500,13500,0
20230727,135200,17701010,13500,13500,13500,13500,0
20230727,135100,17701010,13500,13500,13500,13500,0
20230727,135000,17701010,13500,13500,13500,13500,8
20230727,134900,17593010,13500,13500,13500,13500,0
20230727,134800,17593010,13500,13500,13500,13500,0
20230727,134700,17593010,13500,13500,13500,13500,0
20230727,134600,17593010,13500,13500,13500,13500,0
20230727,134500,17593010,13500,13500,13500,13500,2
20230727,134400,17566010,13470,13470,13470,13470,0
20230727,134300,17566010,13470,13470,13470,13470,0
20230727,134200,17566010,13470,13470,13470,13470,0
20230727,134100,17566010,13470,13470,13470,13470,0
20230727,134000,17566010,13470,13470,13470,13470,0
20230727,133900,17566010,13470,13470,13470,13470,0
20230727,133800,17566010,13470,13470,13470,13470,0
20230727,133700,17566010,13470,13470,13470,13470,0
20230727,133600,17566010,13470,13470,13470,13470,0
20230727,133500,17566010,13470,13470,13470,13470,9
20230727,133400,17444780,13470,13470,13470,13470,0
20230727,133300,17444780,13470,13470,13470,13470,13
20230727,133200,17269670,13470,13470,13470,13470,0
20230727,133100,17269670,13470,13470,13470,13470,0
20230727,133000,17269670,13470,13470,13470,13470,0
20230727,132900,17269670,13470,13470,13470,13470,0
20230727,132800,17269670,13470,13470,13470,13470,20
20230727,132700,17000270,13470,13470,13470,13470,0
20230727,132600,17000270,13470,13470,13470,13470,0
20230727,132500,17000270,13470,13470,13470,13470,0
20230727,132400,17000270,13470,13470,13470,13470,0
20230727,132300,17000270,13470,13470,13470,13470,0
20230727,132200,17000270,13470,13470,13470,13470,0
20230727,132100,17000270,13470,13470,13470,13470,1
20230727,132000,16986800,13410,13410,13410,13410,0
20230727,131900,16986800,13410,13410,13410,13410,0
20230727,131800,16986800,13410,13410,13410,13410,0
20230727,131700,16986800,13410,13410,13410,13410,0
20230727,131600,16986800,13410,13410,13410,13410,0
20230727,131500,16986800,13410,13410,13410,13410,25
20230727,131400,16651550,13550,13550,13550,13550,0
20230727,131300,16651550,13550,13550,13550,13550,0
20230727,131200,16651550,13550,13550,13550,13550,0
20230727,131100,16651550,13550,13550,13550,13550,0
20230727,131000,16651550,13550,13520,13550,13520,2
20230727,130900,16624480,13520,13520,13520,13520,9
20230727,130800,16502800,13510,13510,13510,13510,0
20230727,130700,16502800,13510,13510,13510,13510,0
20230727,130600,16502800,13510,13510,13510,13510,0
20230727,130500,16502800,13510,13510,13510,13510,0
20230727,130400,16502800,13510,13510,13510,13510,23
20230727,130300,16192070,13400,13400,13400,13400,0
20230727,130200,16192070,13400,13500,13500,13400,42
20230727,130100,15626270,13500,13500,13500,13500,0
20230727,130000,15626270,13500,13500,13500,13500,70
20230727,125900,14681270,13490,13490,13490,13490,0
20230727,125800,14681270,13490,13490,13490,13490,0
20230727,125700,14681270,13490,13490,13490,13490,0
20230727,125600,14681270,13490,13490,13490,13490,0
20230727,125500,14681270,13490,13490,13490,13490,0
20230727,125400,14681270,13490,13490,13490,13490,0
20230727,125300,14681270,13490,13490,13490,13490,0
20230727,125200,14681270,13490,13490,13490,13490,0
20230727,125100,14681270,13490,13490,13490,13490,0
20230727,125000,14681270,13490,13490,13490,13490,0
20230727,124900,14681270,13490,13490,13490,13490,0
20230727,124800,14681270,13490,13490,13490,13490,0
20230727,124700,14681270,13490,13490,13490,13490,0
20230727,124600,14681270,13490,13490,13490,13490,0
20230727,124500,14681270,13490,13490,13490,13490,0
20230727,124400,14681270,13490,13490,13490,13490,0
20230727,124300,14681270,13490,13490,13490,13490,0
20230727,124200,14681270,13490,13380,13500,13380,25
20230727,124100,14346200,13380,13380,13380,13380,0
20230727,124000,14346200,13380,13380,13380,13380,0
20230727,123900,14346200,13380,13380,13380,13380,1
20230727,123800,14332820,13380,13380,13380,13380,0
20230727,123700,14332820,13380,13380,13380,13380,0
20230727,123600,14332820,13380,13380,13380,13380,0
20230727,123500,14332820,13380,13380,13380,13380,7
20230727,123400,14239160,13380,13380,13380,13380,0
20230727,123300,14239160,13380,13380,13380,13380,16
20230727,123200,14025080,13380,13370,13380,13370,144
20230727,123100,12098370,13380,13380,13380,13380,0
20230727,123000,12098370,13380,13380,13380,13380,0
20230727,122900,12098370,13380,13380,13380,13380,0
20230727,122800,12098370,13380,13380,13380,13380,0
20230727,122700,12098370,13380,13380,13380,13380,0
20230727,122600,12098370,13380,13380,13380,13380,0
20230727,122500,12098370,13380,13380,13380,13380,0
20230727,122400,12098370,13380,13380,13380,13380,0
20230727,122300,12098370,13380,13380,13380,13380,0
20230727,122200,12098370,13380,13380,13380,13380,2
20230727,122100,12071610,13380,13380,13380,13380,0
20230727,122000,12071610,13380,13380,13380,13380,0
20230727,121900,12071610,13380,13380,13380,13380,0
20230727,121800,12071610,13380,13380,13380,13380,2
20230727,121700,12044850,13370,13370,13370,13370,0
20230727,121600,12044850,13370,13370,13370,13370,1
20230727,121500,12031480,13380,13380,13380,13380,0
20230727,121400,12031480,13380,13380,13380,13380,0
20230727,121300,12031480,13380,13380,13380,13380,0
20230727,121200,12031480,13380,13380,13380,13380,0
20230727,121100,12031480,13380,13380,13380,13380,0
20230727,121000,12031480,13380,13380,13380,13380,0
20230727,120900,12031480,13380,13380,13380,13380,0
20230727,120800,12031480,13380,13380,13380,13380,0
20230727,120700,12031480,13380,13380,13380,13370,30
20230727,120600,11630180,13380,13380,13380,13380,0
20230727,120500,11630180,13380,13380,13380,13380,29
20230727,120400,11242160,13380,13380,13380,13380,0
20230727,120300,11242160,13380,13380,13380,13380,0
20230727,120200,11242160,13380,13380,13380,13380,0
20230727,120100,11242160,13380,13380,13380,13380,0
20230727,120000,11242160,13380,13380,13380,13380,0
20230727,115900,11242160,13380,13380,13380,13380,0
20230727,115800,11242160,13380,13380,13380,13380,0
20230727,115700,11242160,13380,13380,13380,13380,0
20230727,115600,11242160,13380,13380,13380,13380,0
20230727,115500,11242160,13380,13380,13380,13380,0
20230727,115400,11242160,13380,13380,13380,13380,0
20230727,115300,11242160,13380,13380,13380,13380,0
20230727,115200,11242160,13380,13380,13380,13380,3
20230727,115100,11202020,13380,13380,13380,13380,0
20230727,115000,11202020,13380,13380,13380,13380,0
20230727,114900,11202020,13380,13380,13380,13380,0
20230727,114800,11202020,13380,13380,13380,13380,0
20230727,114700,11202020,13380,13380,13380,13380,1
20230727,114600,11188640,13370,13370,13370,13370,18
20230727,114500,10947980,13370,13370,13370,13370,0
20230727,114400,10947980,13370,13370,13370,13370,1
20230727,114300,10934610,13370,13370,13370,13370,1
20230727,114200,10921240,13360,13360,13360,13360,0
20230727,114100,10921240,13360,13360,13360,13360,0
20230727,114000,10921240,13360,13360,13360,13360,1
20230727,113900,10907880,13380,13380,13380,13380,0
20230727,113800,10907880,13380,13380,13380,13380,0
20230727,113700,10907880,13380,13380,13380,13380,0
20230727,113600,10907880,13380,13380,13380,13380,0
20230727,113500,10907880,13380,13380,13380,13380,0
20230727,113400,10907880,13380,13380,13380,13380,0
20230727,113300,10907880,13380,13380,13380,13380,0
20230727,113200,10907880,13380,13380,13380,13380,0
20230727,113100,10907880,13380,13380,13380,13380,0
20230727,113000,10907880,13380,13380,13380,13380,0
20230727,112900,10907880,13380,13380,13380,13380,0
20230727,112800,10907880,13380,13380,13380,13380,0
20230727,112700,10907880,13380,13380,13380,13380,0
20230727,112600,10907880,13380,13380,13380,13380,0
20230727,112500,10907880,13380,13380,13380,13380,6
20230727,112400,10827600,13360,13360,13360,13360,100
20230727,112300,9491600,13360,13360,13360,13360,0
20230727,112200,9491600,13360,13360,13360,13360,0
20230727,112100,9491600,13360,13360,13360,13360,0
20230727,112000,9491600,13360,13360,13360,13360,0
20230727,111900,9491600,13360,13360,13360,13360,0
20230727,111800,9491600,13360,13360,13360,13360,1
20230727,111700,9478240,13360,13360,13360,13360,0
20230727,111600,9478240,13360,13360,13360,13360,10
20230727,111500,9344640,13360,13360,13360,13360,0
20230727,111400,9344640,13360,13360,13360,13360,0
20230727,111300,9344640,13360,13360,13360,13360,1
20230727,111200,9331280,13350,13350,13350,13350,0
20230727,111100,9331280,13350,13350,13350,13350,0
20230727,111000,9331280,13350,13350,13350,13350,0
20230727,110900,9331280,13350,13350,13350,13350,0
20230727,110800,9331280,13350,13350,13350,13350,0
20230727,110700,9331280,13350,13350,13350,13350,0
20230727,110600,9331280,13350,13350,13350,13350,0
20230727,110500,9331280,13350,13350,13350,13350,0
20230727,110400,9331280,13350,13350,13350,13350,0
20230727,110300,9331280,13350,13350,13350,13350,0
20230727,110200,9331280,13350,13350,13350,13350,0
20230727,110100,9331280,13350,13350,13350,13350,0
20230727,110000,9331280,13350,13350,13350,13350,0
20230727,105900,9331280,13350,13350,13350,13350,0
20230727,105800,9331280,13350,13350,13350,13350,1
20230727,105700,9317930,13340,13340,13340,13340,0
20230727,105600,9317930,13340,13340,13340,13340,0
20230727,105500,9317930,13340,13340,13340,13340,0
20230727,105400,9317930,13340,13340,13340,13340,0
20230727,105300,9317930,13340,13340,13340,13340,0
20230727,105200,9317930,13340,13340,13340,13340,0
20230727,105100,9317930,13340,13340,13340,13340,4
20230727,105000,9264570,13340,13340,13340,13340,0
20230727,104900,9264570,13340,13340,13340,13340,0
20230727,104800,9264570,13340,13340,13340,13340,0
20230727,104700,9264570,13340,13340,13340,13340,0
20230727,104600,9264570,13340,13340,13340,13340,2
20230727,104500,9237890,13340,13340,13340,13340,0
20230727,104400,9237890,13340,13340,13340,13340,0
20230727,104300,9237890,13340,13340,13340,13340,0
20230727,104200,9237890,13340,13340,13340,13340,0
20230727,104100,9237890,13340,13340,13340,13340,1
20230727,104000,9224550,13380,13380,13380,13380,0
20230727,103900,9224550,13380,13380,13380,13380,0
20230727,103800,9224550,13380,13380,13380,13380,0
20230727,103700,9224550,13380,13380,13380,13380,0
20230727,103600,9224550,13380,13380,13380,13380,0
20230727,103500,9224550,13380,13380,13380,13380,0
20230727,103400,9224550,13380,13380,13380,13380,0
20230727,103300,9224550,13380,13380,13380,13380,0
20230727,103200,9224550,13380,13380,13380,13380,3
20230727,103100,9184410,13380,13380,13380,13380,0
20230727,103000,9184410,13380,13380,13380,13380,1
20230727,102900,9171030,13350,13350,13350,13350,11
20230727,102800,9024180,13340,13340,13340,13340,10
20230727,102700,8890780,13340,13340,13340,13340,0
20230727,102600,8890780,13340,13340,13340,13340,0
20230727,102500,8890780,13340,13340,13340,13340,2
20230727,102400,8864100,13330,13330,13330,13330,0
20230727,102300,8864100,13330,13330,13330,13330,0
20230727,102200,8864100,13330,13330,13330,13330,0
20230727,102100,8864100,13330,13330,13330,13330,0
20230727,102000,8864100,13330,13330,13330,13330,1
20230727,101900,8850770,13340,13340,13340,13340,0
20230727,101800,8850770,13340,13340,13340,13340,3
20230727,101700,8810750,13340,13340,13340,13340,0
20230727,101600,8810750,13340,13340,13340,13340,6
20230727,101500,8730710,13340,13340,13340,13340,0
20230727,101400,8730710,13340,13340,13340,13340,0
20230727,101300,8730710,13340,13340,13340,13340,0
20230727,101200,8730710,13340,13340,13340,13340,0
20230727,101100,8730710,13340,13340,13340,13340,0
20230727,101000,8730710,13340,13340,13340,13340,0
20230727,100900,8730710,13340,13340,13340,13340,0
20230727,100800,8730710,13340,13340,13340,13340,0
20230727,100700,8730710,13340,13340,13340,13340,0
20230727,100600,8730710,13340,13340,13340,13340,0
20230727,100500,8730710,13340,13340,13340,13340,0
20230727,100400,8730710,13340,13340,13340,13340,0
20230727,100300,8730710,13340,13340,13340,13340,1
20230727,100200,8717370,13350,13350,13350,13350,0
20230727,100100,8717370,13350,13350,13350,13350,0
20230727,100000,8717370,13350,13350,13350,13350,0
20230727,095900,8717370,13350,13350,13350,13350,0
20230727,095800,8717370,13350,13340,13350,13340,11
20230727,095700,8570620,13350,13330,13350,13330,69
20230727,095600,7649870,13330,13330,13330,13330,0
20230727,095500,7649870,13330,13330,13330,13330,0
20230727,095400,7649870,13330,13330,13330,13330,0
20230727,095300,7649870,13330,13330,13330,13330,0
20230727,095200,7649870,13330,13330,13330,13330,0
20230727,095100,7649870,13330,13330,13330,13330,0
20230727,095000,7649870,13330,13330,13330,13330,0
20230727,094900,7649870,13330,13330,13330,13330,70
20230727,094800,6716770,13330,13330,13330,13330,1
20230727,094700,6703440,13320,13320,13320,13320,0
20230727,094600,6703440,13320,13320,13320,13320,1
20230727,094500,6690120,13330,13330,13330,13330,0
20230727,094400,6690120,13330,13330,13330,13330,0
20230727,094300,6690120,13330,13330,13330,13330,1
20230727,094200,6676790,13320,13320,13320,13320,0
20230727,094100,6676790,13320,13320,13320,13320,16
20230727,094000,6463670,13320,13320,13320,13320,18
20230727,093900,6223910,13340,13340,13340,13340,0
20230727,093800,6223910,13340,13340,13340,13340,0
20230727,093700,6223910,13340,13340,13340,13340,18
20230727,093600,5983790,13340,13340,13340,13340,0
20230727,093500,5983790,13340,13340,13340,13340,0
20230727,093400,5983790,13340,13340,13340,13340,0
20230727,093300,5983790,13340,13340,13340,13340,0
20230727,093200,5983790,13340,13340,13340,13340,0
20230727,093100,5983790,13340,13340,13340,13340,0
20230727,093000,5983790,13340,13340,13340,13340,0
20230727,092900,5983790,13340,13340,13340,13340,0
20230727,092800,5983790,13340,13350,13350,13340,4
20230727,092700,5930420,13340,13340,13340,13340,77
20230727,092600,4903240,13340,13340,13340,13340,1
20230727,092500,4889900,13290,13350,13350,13290,34
20230727,092400,4437980,13290,13290,13290,13290,26
20230727,092300,4092440,13290,13290,13290,13290,274
20230727,092200,450980,13250,13250,13250,13250,0
20230727,092100,450980,13250,13250,13250,13250,0
20230727,092000,450980,13250,13250,13250,13250,0
20230727,091900,450980,13250,13250,13250,13250,0
20230727,091800,450980,13250,13250,13250,13250,0
20230727,091700,450980,13250,13250,13250,13250,0
20230727,091600,450980,13250,13250,13250,13250,0
20230727,091500,450980,13250,13250,13250,13250,0
20230727,091400,450980,13250,13250,13250,13250,0
20230727,091300,450980,13250,13250,13250,13250,0
20230727,091200,450980,13250,13250,13250,13250,0
20230727,091100,450980,13250,13250,13250,13250,0
20230727,091000,450980,13250,13250,13250,13250,0
20230727,090900,450980,13250,13250,13250,13250,0
20230727,090800,450980,13250,13250,13250,13250,0
20230727,090700,450980,13250,13250,13250,13250,0
20230727,090600,450980,13250,13250,13250,13250,0
20230727,090500,450980,13250,13250,13250,13250,0
20230727,090400,450980,13250,13250,13250,13250,0
20230727,090300,450980,13250,13250,13250,13250,12
20230727,090200,291980,13250,13250,13250,13250,8
20230727,090100,185980,13250,13250,13250,13250,0
20230727,090000,185980,13250,13250,13250,13250,2