KissMeData/020000/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,185900,2163247300,21200,21200,21200,21200,4165
20230727,185800,2163247300,21200,21200,21200,21200,0
20230727,185700,2163247300,21200,21200,21200,21200,0
20230727,185600,2163247300,21200,21200,21200,21200,0
20230727,185500,2163247300,21200,21200,21200,21200,0
20230727,185400,2163247300,21200,21200,21200,21200,0
20230727,185300,2163247300,21200,21200,21200,21200,0
20230727,185200,2163247300,21200,21200,21200,21200,0
20230727,185100,2163247300,21200,21200,21200,21200,0
20230727,185000,2163247300,21200,21200,21200,21200,0
20230727,184900,2163247300,21200,21200,21200,21200,0
20230727,184800,2163247300,21200,21200,21200,21200,0
20230727,184700,2163247300,21200,21200,21200,21200,0
20230727,184600,2163247300,21200,21200,21200,21200,0
20230727,184500,2163247300,21200,21200,21200,21200,0
20230727,184400,2163247300,21200,21200,21200,21200,0
20230727,184300,2163247300,21200,21200,21200,21200,0
20230727,184200,2163247300,21200,21200,21200,21200,0
20230727,184100,2163247300,21200,21200,21200,21200,0
20230727,184000,2163247300,21200,21200,21200,21200,0
20230727,183900,2163247300,21200,21200,21200,21200,0
20230727,183800,2163247300,21200,21200,21200,21200,0
20230727,183700,2163247300,21200,21200,21200,21200,0
20230727,183600,2163247300,21200,21200,21200,21200,0
20230727,183500,2163247300,21200,21200,21200,21200,0
20230727,183400,2163247300,21200,21200,21200,21200,0
20230727,183300,2163247300,21200,21200,21200,21200,0
20230727,183200,2163247300,21200,21200,21200,21200,0
20230727,183100,2163247300,21200,21200,21200,21200,0
20230727,183000,2163247300,21200,21200,21200,21200,0
20230727,182900,2163247300,21200,21200,21200,21200,4165
20230727,182800,2163247300,21200,21200,21200,21200,0
20230727,182700,2163247300,21200,21200,21200,21200,0
20230727,182600,2163247300,21200,21200,21200,21200,0
20230727,182500,2163247300,21200,21200,21200,21200,0
20230727,182400,2163247300,21200,21200,21200,21200,0
20230727,182300,2163247300,21200,21200,21200,21200,0
20230727,182200,2163247300,21200,21200,21200,21200,0
20230727,182100,2163247300,21200,21200,21200,21200,0
20230727,182000,2163247300,21200,21200,21200,21200,0
20230727,181900,2163247300,21200,21200,21200,21200,0
20230727,181800,2163247300,21200,21200,21200,21200,0
20230727,181700,2163247300,21200,21200,21200,21200,0
20230727,181600,2163247300,21200,21200,21200,21200,0
20230727,181500,2163247300,21200,21200,21200,21200,0
20230727,181400,2163247300,21200,21200,21200,21200,0
20230727,181300,2163247300,21200,21200,21200,21200,0
20230727,181200,2163247300,21200,21200,21200,21200,0
20230727,181100,2163247300,21200,21200,21200,21200,0
20230727,181000,2163247300,21200,21200,21200,21200,0
20230727,180900,2163247300,21200,21200,21200,21200,0
20230727,180800,2163247300,21200,21200,21200,21200,0
20230727,180700,2163247300,21200,21200,21200,21200,0
20230727,180600,2163247300,21200,21200,21200,21200,0
20230727,180500,2163247300,21200,21200,21200,21200,0
20230727,180400,2163247300,21200,21200,21200,21200,0
20230727,180300,2163247300,21200,21200,21200,21200,0
20230727,180200,2163247300,21200,21200,21200,21200,0
20230727,180100,2163247300,21200,21200,21200,21200,0
20230727,180000,2163247300,21200,21200,21200,21200,0
20230727,175900,2163247300,21200,21200,21200,21200,4165
20230727,175800,2163247300,21200,21200,21200,21200,0
20230727,175700,2163247300,21200,21200,21200,21200,0
20230727,175600,2163247300,21200,21200,21200,21200,0
20230727,175500,2163247300,21200,21200,21200,21200,0
20230727,175400,2163247300,21200,21200,21200,21200,0
20230727,175300,2163247300,21200,21200,21200,21200,0
20230727,175200,2163247300,21200,21200,21200,21200,0
20230727,175100,2163247300,21200,21200,21200,21200,0
20230727,175000,2163247300,21200,21200,21200,21200,0
20230727,174900,2163247300,21200,21200,21200,21200,0
20230727,174800,2163247300,21200,21200,21200,21200,0
20230727,174700,2163247300,21200,21200,21200,21200,0
20230727,174600,2163247300,21200,21200,21200,21200,0
20230727,174500,2163247300,21200,21200,21200,21200,0
20230727,174400,2163247300,21200,21200,21200,21200,0
20230727,174300,2163247300,21200,21200,21200,21200,0
20230727,174200,2163247300,21200,21200,21200,21200,0
20230727,174100,2163247300,21200,21200,21200,21200,0
20230727,174000,2163247300,21200,21200,21200,21200,0
20230727,173900,2163247300,21200,21200,21200,21200,0
20230727,173800,2163247300,21200,21200,21200,21200,0
20230727,173700,2163247300,21200,21200,21200,21200,0
20230727,173600,2163247300,21200,21200,21200,21200,0
20230727,173500,2163247300,21200,21200,21200,21200,0
20230727,173400,2163247300,21200,21200,21200,21200,0
20230727,173300,2163247300,21200,21200,21200,21200,0
20230727,173200,2163247300,21200,21200,21200,21200,0
20230727,173100,2163247300,21200,21200,21200,21200,0
20230727,173000,2163247300,21200,21200,21200,21200,0
20230727,172900,2163247300,21200,21200,21200,21200,4165
20230727,172800,2163247300,21200,21200,21200,21200,0
20230727,172700,2163247300,21200,21200,21200,21200,0
20230727,172600,2163247300,21200,21200,21200,21200,0
20230727,172500,2163247300,21200,21200,21200,21200,0
20230727,172400,2163247300,21200,21200,21200,21200,0
20230727,172300,2163247300,21200,21200,21200,21200,0
20230727,172200,2163247300,21200,21200,21200,21200,0
20230727,172100,2163247300,21200,21200,21200,21200,0
20230727,172000,2163247300,21200,21200,21200,21200,0
20230727,171900,2163247300,21200,21200,21200,21200,0
20230727,171800,2163247300,21200,21200,21200,21200,0
20230727,171700,2163247300,21200,21200,21200,21200,0
20230727,171600,2163247300,21200,21200,21200,21200,0
20230727,171500,2163247300,21200,21200,21200,21200,0
20230727,171400,2163247300,21200,21200,21200,21200,0
20230727,171300,2163247300,21200,21200,21200,21200,0
20230727,171200,2163247300,21200,21200,21200,21200,0
20230727,171100,2163247300,21200,21200,21200,21200,0
20230727,171000,2163247300,21200,21200,21200,21200,0
20230727,170900,2163247300,21200,21200,21200,21200,0
20230727,170800,2163247300,21200,21200,21200,21200,0
20230727,170700,2163247300,21200,21200,21200,21200,0
20230727,170600,2163247300,21200,21200,21200,21200,0
20230727,170500,2163247300,21200,21200,21200,21200,0
20230727,170400,2163247300,21200,21200,21200,21200,0
20230727,170300,2163247300,21200,21200,21200,21200,0
20230727,170200,2163247300,21200,21200,21200,21200,0
20230727,170100,2163247300,21200,21200,21200,21200,0
20230727,170000,2163247300,21200,21200,21200,21200,0
20230727,165900,2163247300,21200,21200,21200,21200,4165
20230727,165800,2163247300,21200,21200,21200,21200,0
20230727,165700,2163247300,21200,21200,21200,21200,0
20230727,165600,2163247300,21200,21200,21200,21200,0
20230727,165500,2163247300,21200,21200,21200,21200,0
20230727,165400,2163247300,21200,21200,21200,21200,0
20230727,165300,2163247300,21200,21200,21200,21200,0
20230727,165200,2163247300,21200,21200,21200,21200,0
20230727,165100,2163247300,21200,21200,21200,21200,0
20230727,165000,2163247300,21200,21200,21200,21200,0
20230727,164900,2163247300,21200,21200,21200,21200,0
20230727,164800,2163247300,21200,21200,21200,21200,0
20230727,164700,2163247300,21200,21200,21200,21200,0
20230727,164600,2163247300,21200,21200,21200,21200,0
20230727,164500,2163247300,21200,21200,21200,21200,0
20230727,164400,2163247300,21200,21200,21200,21200,0
20230727,164300,2163247300,21200,21200,21200,21200,0
20230727,164200,2163247300,21200,21200,21200,21200,0
20230727,164100,2163247300,21200,21200,21200,21200,0
20230727,164000,2163247300,21200,21200,21200,21200,0
20230727,163900,2163247300,21200,21200,21200,21200,0
20230727,163800,2163247300,21200,21200,21200,21200,0
20230727,163700,2163247300,21200,21200,21200,21200,0
20230727,163600,2163247300,21200,21200,21200,21200,0
20230727,163500,2163247300,21200,21200,21200,21200,0
20230727,163400,2163247300,21200,21200,21200,21200,0
20230727,163300,2163247300,21200,21200,21200,21200,0
20230727,163200,2163247300,21200,21200,21200,21200,0
20230727,163100,2163247300,21200,21200,21200,21200,0
20230727,163000,2163247300,21200,21200,21200,21200,0
20230727,162900,2163247300,21200,21200,21200,21200,4165
20230727,162800,2163247300,21200,21200,21200,21200,0
20230727,162700,2163247300,21200,21200,21200,21200,0
20230727,162600,2163247300,21200,21200,21200,21200,0
20230727,162500,2163247300,21200,21200,21200,21200,0
20230727,162400,2163247300,21200,21200,21200,21200,0
20230727,162300,2163247300,21200,21200,21200,21200,0
20230727,162200,2163247300,21200,21200,21200,21200,0
20230727,162100,2163247300,21200,21200,21200,21200,0
20230727,162000,2163247300,21200,21200,21200,21200,0
20230727,161900,2163247300,21200,21200,21200,21200,0
20230727,161800,2163247300,21200,21200,21200,21200,0
20230727,161700,2163247300,21200,21200,21200,21200,0
20230727,161600,2163247300,21200,21200,21200,21200,0
20230727,161500,2163247300,21200,21200,21200,21200,0
20230727,161400,2163247300,21200,21200,21200,21200,0
20230727,161300,2163247300,21200,21200,21200,21200,0
20230727,161200,2163247300,21200,21200,21200,21200,0
20230727,161100,2163247300,21200,21200,21200,21200,0
20230727,161000,2163247300,21200,21200,21200,21200,0
20230727,160900,2163247300,21200,21200,21200,21200,0
20230727,160800,2163247300,21200,21200,21200,21200,0
20230727,160700,2163247300,21200,21200,21200,21200,0
20230727,160600,2163247300,21200,21200,21200,21200,0
20230727,160500,2163247300,21200,21200,21200,21200,0
20230727,160400,2163247300,21200,21200,21200,21200,0
20230727,160300,2163247300,21200,21200,21200,21200,0
20230727,160200,2163247300,21200,21200,21200,21200,0
20230727,160100,2163247300,21200,21200,21200,21200,0
20230727,160000,2163247300,21200,21200,21200,21200,0
20230727,155900,2163247300,21200,21200,21200,21200,4165
20230727,155800,2163247300,21200,21200,21200,21200,0
20230727,155700,2163247300,21200,21200,21200,21200,0
20230727,155600,2163247300,21200,21200,21200,21200,0
20230727,155500,2163247300,21200,21200,21200,21200,0
20230727,155400,2163247300,21200,21200,21200,21200,0
20230727,155300,2163247300,21200,21200,21200,21200,0
20230727,155200,2163247300,21200,21200,21200,21200,0
20230727,155100,2163247300,21200,21200,21200,21200,0
20230727,155000,2163247300,21200,21200,21200,21200,0
20230727,154900,2163247300,21200,21200,21200,21200,0
20230727,154800,2163247300,21200,21200,21200,21200,0
20230727,154700,2163247300,21200,21200,21200,21200,0
20230727,154600,2163247300,21200,21200,21200,21200,0
20230727,154500,2163247300,21200,21200,21200,21200,0
20230727,154400,2163247300,21200,21200,21200,21200,0
20230727,154300,2163247300,21200,21200,21200,21200,0
20230727,154200,2163247300,21200,21200,21200,21200,0
20230727,154100,2163247300,21200,21200,21200,21200,0
20230727,154000,2163247300,21200,21200,21200,21200,0
20230727,153900,2163247300,21200,21200,21200,21200,0
20230727,153800,2163247300,21200,21200,21200,21200,0
20230727,153700,2163247300,21200,21200,21200,21200,0
20230727,153600,2163247300,21200,21200,21200,21200,0
20230727,153500,2163247300,21200,21200,21200,21200,0
20230727,153400,2163247300,21200,21200,21200,21200,0
20230727,153300,2163247300,21200,21200,21200,21200,0
20230727,153200,2163247300,21200,21200,21200,21200,0
20230727,153100,2163247300,21200,21200,21200,21200,0
20230727,153000,2163247300,21200,21200,21200,21200,4165
20230727,152900,2074949300,21200,21200,21200,21200,0
20230727,152800,2074949300,21200,21200,21200,21200,0
20230727,152700,2074949300,21200,21200,21200,21200,0
20230727,152600,2074949300,21200,21200,21200,21200,0
20230727,152500,2074949300,21200,21200,21200,21200,0
20230727,152400,2074949300,21200,21200,21200,21200,0
20230727,152300,2074949300,21200,21200,21200,21200,0
20230727,152200,2074949300,21200,21200,21200,21200,0
20230727,152100,2074949300,21200,21200,21200,21200,0
20230727,152000,2074949300,21200,21200,21200,21200,0
20230727,151900,2074949300,21200,21150,21200,21150,202
20230727,151800,2070673500,21150,21200,21200,21150,211
20230727,151700,2066202200,21150,21200,21200,21150,88
20230727,151600,2064336850,21200,21150,21200,21150,190
20230727,151500,2060312600,21200,21250,21250,21150,500
20230727,151400,2049711250,21200,21200,21250,21200,245
20230727,151300,2044505650,21250,21200,21250,21200,189
20230727,151200,2040490550,21200,21200,21200,21150,116
20230727,151100,2038031750,21150,21200,21200,21150,217
20230727,151000,2033431750,21200,21200,21200,21150,52
20230727,150900,2032329750,21200,21150,21200,21150,713
20230727,150800,2017236750,21150,21100,21150,21100,322
20230727,150700,2010427900,21150,21200,21250,21100,574
20230727,150600,1998281600,21200,21200,21200,21150,365
20230727,150500,1990544000,21200,21150,21200,21150,324
20230727,150400,1983675800,21150,21150,21200,21150,172
20230727,150300,1980030500,21200,21200,21250,21150,568
20230727,150200,1967985550,21200,21150,21200,21150,251
20230727,150100,1962664750,21200,21150,21200,21150,256
20230727,150000,1957237800,21150,21150,21200,21150,194
20230727,145900,1953126800,21150,21200,21200,21150,419
20230727,145800,1944247650,21150,21200,21250,21150,517
20230727,145700,1933277550,21250,21200,21250,21200,463
20230727,145600,1923451200,21150,21200,21250,21100,453
20230727,145500,1913852100,21200,21100,21200,21100,319
20230727,145400,1907104950,21100,21150,21150,21100,573
20230727,145300,1894989250,21150,21100,21200,21050,339
20230727,145200,1887830450,21050,21050,21200,21050,364
20230727,145100,1880134000,21150,21150,21150,21050,339
20230727,145000,1872979600,21150,21100,21150,21050,301
20230727,144900,1866630150,21050,21100,21150,21050,411
20230727,144800,1857955750,21050,21050,21150,21050,592
20230727,144700,1845458950,21100,21100,21100,21000,302
20230727,144600,1839091650,21100,21100,21100,21050,435
20230727,144500,1829916950,21100,21100,21100,21050,460
20230727,144400,1820214650,21100,21050,21100,21050,444
20230727,144300,1810851950,21100,21100,21150,21100,353
20230727,144200,1803402000,21150,21150,21150,21100,274
20230727,144100,1797611050,21150,21150,21200,21100,415
20230727,144000,1788832600,21150,21200,21200,21050,800
20230727,143900,1771921500,21150,21150,21200,21100,293
20230727,143800,1765725050,21100,21150,21150,21100,273
20230727,143700,1759953900,21100,21100,21200,21100,333
20230727,143600,1752907100,21100,21150,21200,21100,282
20230727,143500,1746946100,21150,21100,21150,21050,590
20230727,143400,1734484300,21050,21100,21150,21050,425
20230727,143300,1725504900,21100,21050,21150,21050,209
20230727,143200,1721093000,21100,21050,21200,21050,315
20230727,143100,1714441350,21100,21150,21200,21050,587
20230727,143000,1702034900,21150,21100,21150,21100,178
20230727,142900,1698274800,21150,21100,21200,21050,414
20230727,142800,1689522250,21100,21150,21150,21050,279
20230727,142700,1683628450,21150,21100,21150,21050,551
20230727,142600,1671990400,21100,21050,21150,21000,421
20230727,142500,1663109650,21100,21000,21100,21000,443
20230727,142400,1653769550,21050,21000,21100,21000,494
20230727,142300,1643355350,21050,21050,21100,20950,437
20230727,142200,1634158050,21000,20950,21000,20950,336
20230727,142100,1627106200,20950,21050,21050,20950,173
20230727,142000,1623474900,20950,21050,21050,20950,144
20230727,141900,1620453400,21000,21000,21050,21000,416
20230727,141800,1611704750,21050,21000,21050,20950,240
20230727,141700,1606656850,20950,20950,21050,20950,190
20230727,141600,1602667500,21050,21050,21050,20950,92
20230727,141500,1600736400,20950,21000,21000,20950,280
20230727,141400,1594861150,20950,20900,21000,20900,214
20230727,141300,1590377200,20950,20950,21050,20900,358
20230727,141200,1582867400,20900,20950,20950,20900,101
20230727,141100,1580755400,21000,20900,21000,20900,530
20230727,141000,1569662900,21000,21000,21050,20900,443
20230727,140900,1560363800,21000,21050,21050,20950,188
20230727,140800,1556414550,21050,20950,21050,20950,251
20230727,140700,1551147250,21000,20950,21000,20950,202
20230727,140600,1546910150,21000,21000,21050,21000,366
20230727,140500,1539215250,21050,21050,21100,21000,218
20230727,140400,1534628350,21050,21150,21150,21050,213
20230727,140300,1530142200,21100,21100,21150,21050,157
20230727,140200,1526829600,21100,21100,21150,21050,392
20230727,140100,1518555300,21100,21100,21150,21050,104
20230727,140000,1516360050,21100,21100,21150,21050,134
20230727,135900,1513529200,21150,21100,21150,21050,95
20230727,135800,1511525650,21050,21100,21100,21050,414
20230727,135700,1502791100,21100,21050,21100,21000,274
20230727,135600,1497016000,21050,21050,21050,21000,27
20230727,135500,1496448050,21050,21100,21100,21000,414
20230727,135400,1487743450,21100,21100,21100,21050,172
20230727,135300,1484115250,21100,21100,21100,21050,297
20230727,135200,1477849400,21100,21050,21100,21050,82
20230727,135100,1476122350,21050,21000,21050,21000,163
20230727,135000,1472691600,21050,21050,21100,21000,78
20230727,134900,1471049900,21050,21100,21100,21050,242
20230727,134800,1465945000,21050,21100,21100,21050,215
20230727,134700,1461414350,21100,21050,21100,21050,171
20230727,134600,1457811300,21050,21150,21150,21050,524
20230727,134500,1446754450,21150,21150,21200,21100,290
20230727,134400,1440611750,21150,21150,21150,21100,52
20230727,134300,1439512300,21150,21150,21150,21100,167
20230727,134200,1435981750,21150,21100,21150,21100,189
20230727,134100,1431984800,21100,21150,21150,21050,289
20230727,134000,1425875600,21150,21050,21150,21050,138
20230727,133900,1422962400,21150,21100,21150,21050,81
20230727,133800,1421253300,21100,21100,21150,21050,119
20230727,133700,1418742850,21100,21050,21150,21050,186
20230727,133600,1414818200,21100,21050,21100,21050,246
20230727,133500,1409629150,21100,21050,21100,21050,216
20230727,133400,1405072050,21050,21100,21100,21050,204
20230727,133300,1400768650,21050,21100,21100,21050,127
20230727,133200,1398091600,21050,21050,21100,21050,146
20230727,133100,1395012000,21100,21100,21100,21050,197
20230727,133000,1390858500,21100,21050,21100,21050,122
20230727,132900,1388285350,21050,21100,21100,21050,78
20230727,132800,1386640450,21100,21100,21100,21050,218
20230727,132700,1382042550,21100,21100,21100,21050,152
20230727,132600,1378836850,21100,21100,21100,21050,153
20230727,132500,1375609400,21050,21100,21100,21050,32
20230727,132400,1374935750,21000,21050,21100,21000,215
20230727,132300,1370402450,21050,21100,21100,21000,125
20230727,132200,1367768850,21050,21050,21100,21050,75
20230727,132100,1366189550,21100,21050,21100,21050,120
20230727,132000,1363658750,21050,21050,21050,21050,78
20230727,131900,1362016850,21050,21050,21100,21000,304
20230727,131800,1355617500,21000,21000,21050,21000,84
20230727,131700,1353850750,21050,21100,21100,21050,187
20230727,131600,1349907600,21050,21100,21100,21050,43
20230727,131500,1349002050,21100,21050,21100,21050,197
20230727,131400,1344845850,21100,21100,21100,21050,201
20230727,131300,1340606500,21100,21100,21100,21050,102
20230727,131200,1338455450,21050,21050,21100,21050,23
20230727,131100,1337971000,21050,21150,21150,21050,998
20230727,131000,1316938900,21150,21150,21150,21100,177
20230727,130900,1313196450,21150,21100,21150,21050,420
20230727,130800,1304331600,21100,21100,21100,21050,149
20230727,130700,1301189200,21100,21100,21100,21050,336
20230727,130600,1294101650,21050,21050,21100,21050,143
20230727,130500,1291085200,21050,21050,21100,21000,245
20230727,130400,1285928150,21050,21050,21050,21000,40
20230727,130300,1285087000,21050,21000,21050,21000,339
20230727,130200,1277964250,20950,21000,21000,20950,107
20230727,130100,1275719250,20950,20950,21000,20950,91
20230727,130000,1273809100,21000,21000,21000,20950,117
20230727,125900,1271353100,21000,21000,21000,20950,272
20230727,125800,1265642700,21000,21000,21000,20950,117
20230727,125700,1263186700,21000,21000,21000,20950,73
20230727,125600,1261654600,21000,20950,21000,20950,39
20230727,125500,1260836550,20950,21050,21050,20950,292
20230727,125400,1254716050,21000,20950,21000,20900,415
20230727,125300,1246002400,21000,20900,21000,20850,1425
20230727,125200,1216187400,20900,20950,20950,20900,69
20230727,125100,1214742750,20950,20900,20950,20900,217
20230727,125000,1210197650,20900,20950,20950,20900,157
20230727,124900,1206909350,20900,20900,20950,20900,81
20230727,124800,1205213850,20900,20900,20950,20900,72
20230727,124700,1203708300,20850,20900,20950,20850,47
20230727,124600,1202725850,20900,20950,20950,20900,238
20230727,124500,1197742050,20950,20950,20950,20900,97
20230727,124400,1195713250,20900,20900,20950,20900,31
20230727,124300,1195065300,20950,20900,20950,20900,75
20230727,124200,1193497250,20950,20950,20950,20900,48
20230727,124100,1192493400,20900,20900,20900,20850,480
20230727,124000,1182461500,20900,20900,20950,20900,479
20230727,123900,1172445400,20900,20900,20950,20900,11
20230727,123800,1172215400,20900,20900,20950,20900,42
20230727,123700,1171336600,20900,20950,20950,20900,204
20230727,123600,1167063650,20950,20950,20950,20900,24
20230727,123500,1166561250,20900,20950,20950,20900,83
20230727,123400,1164823900,20950,20950,20950,20900,33
20230727,123300,1164132900,20900,20950,20950,20900,220
20230727,123200,1159526700,20900,20950,20950,20900,79
20230727,123100,1157872650,20900,20900,20950,20900,532
20230727,123000,1146753500,20950,20950,20950,20900,90
20230727,122900,1144871400,20950,20950,21000,20900,186
20230727,122800,1140968850,21000,20900,21000,20900,82
20230727,122700,1139249700,21000,20900,21000,20900,34
20230727,122600,1138537950,20950,21000,21000,20950,106
20230727,122500,1136312950,20950,20950,21000,20900,139
20230727,122400,1133400950,20950,20950,21000,20950,31
20230727,122300,1132750750,20950,21000,21000,20950,103
20230727,122200,1130589450,21000,20950,21000,20950,43
20230727,122100,1129687450,20950,21000,21000,20950,23
20230727,122000,1129205300,21000,21000,21000,20950,271
20230727,121900,1123515800,21000,21000,21000,20950,64
20230727,121800,1122172200,21000,21000,21000,20950,20
20230727,121700,1121753050,21000,20950,21000,20950,111
20230727,121600,1119424200,21000,21000,21000,20950,157
20230727,121500,1116127550,21000,21000,21000,20950,101
20230727,121400,1114008050,20950,21000,21000,20950,21
20230727,121300,1113567500,20950,21000,21000,20950,325
20230727,121200,1106754650,21000,20950,21050,20950,439
20230727,121100,1097529700,20950,20950,21000,20950,69
20230727,121000,1096083550,21000,20950,21000,20950,44
20230727,120900,1095160900,20950,20950,21000,20950,83
20230727,120800,1093418550,20950,20950,21000,20950,162
20230727,120700,1090018650,20950,20950,21000,20950,45
20230727,120600,1089074700,20950,21000,21000,20950,145
20230727,120500,1086031900,21000,21000,21050,21000,32
20230727,120400,1085359800,21000,21000,21100,21000,210
20230727,120300,1080940950,21050,21000,21050,20950,161
20230727,120200,1077557450,21050,21000,21050,21000,35
20230727,120100,1076821900,21050,21100,21100,21000,65
20230727,120000,1075453800,21050,21100,21100,21000,170
20230727,115900,1071879200,21050,21000,21100,21000,193
20230727,115800,1067815700,21050,21050,21050,21000,69
20230727,115700,1066364150,21050,21000,21050,21000,48
20230727,115600,1065354750,21050,21050,21050,21000,72
20230727,115500,1063839650,21000,21000,21050,21000,273
20230727,115400,1058097250,21050,21000,21050,21000,157
20230727,115300,1054798800,20950,21000,21050,20950,71
20230727,115200,1053307750,21050,21000,21050,21000,105
20230727,115100,1051098050,21000,21000,21050,21000,175
20230727,115000,1047416600,21050,21000,21050,21000,38
20230727,114900,1046618100,21000,21000,21050,20950,247
20230727,114800,1041430950,21000,21000,21050,20950,259
20230727,114700,1035992000,21050,21000,21050,21000,79
20230727,114600,1034332950,21000,21000,21000,21000,99
20230727,114500,1032253950,21050,21000,21050,21000,167
20230727,114400,1028745600,21050,21000,21050,21000,69
20230727,114300,1027295550,21050,21000,21050,21000,79
20230727,114200,1025633000,21050,21000,21050,21000,153
20230727,114100,1022413300,21050,21000,21050,21000,60
20230727,114000,1021151600,21000,21050,21050,21000,205
20230727,113900,1016846100,21050,21050,21050,21000,86
20230727,113800,1015038150,21050,21050,21050,21000,201
20230727,113700,1010807450,21050,21050,21050,21000,45
20230727,113600,1009861700,21050,21000,21050,21000,43
20230727,113500,1008957600,21050,21050,21050,21000,76
20230727,113400,1007358150,21000,21000,21050,21000,130
20230727,113300,1004628000,21000,21050,21050,20950,67
20230727,113200,1003219250,21000,21050,21050,20950,187
20230727,113100,999293050,21000,20950,21050,20950,62
20230727,113000,997991500,20950,20950,21000,20950,203
20230727,112900,993729700,21000,21000,21000,20950,154
20230727,112800,990498100,21000,20950,21000,20950,119
20230727,112700,988000050,21000,21000,21000,20950,62
20230727,112600,986698550,20950,20950,21000,20950,816
20230727,112500,969564050,20950,21000,21000,20950,123
20230727,112400,966983850,20950,20950,20950,20900,52
20230727,112300,965894950,20950,20950,20950,20900,102
20230727,112200,963759100,20950,20950,20950,20900,114
20230727,112100,961373050,20950,20950,20950,20900,295
20230727,112000,955193900,20950,20950,20950,20900,29
20230727,111900,954587250,20900,20900,20950,20900,32
20230727,111800,953918300,20950,20900,20950,20900,274
20230727,111700,948178450,20950,20950,20950,20850,761
20230727,111600,932267550,20900,20900,20900,20900,128
20230727,111500,929592350,20900,20850,20900,20800,126
20230727,111400,926960850,20900,20850,20900,20850,18
20230727,111300,926585500,20900,20850,20900,20850,128
20230727,111200,923910350,20800,20900,20900,20800,84
20230727,111100,922159650,20900,20850,20900,20850,637
20230727,111000,908864950,20800,20850,20850,20800,45
20230727,110900,907927650,20850,20800,20850,20800,402
20230727,110800,899563200,20800,20750,20800,20750,87
20230727,110700,897756900,20750,20750,20800,20750,126
20230727,110600,895137650,20800,20800,20800,20800,178
20230727,110500,891435250,20800,20800,20850,20800,129
20230727,110400,888750050,20800,20800,20850,20800,143
20230727,110300,885775200,20800,20850,20850,20800,233
20230727,110200,880924800,20850,20850,20900,20850,39
20230727,110100,880110800,20900,20900,20950,20900,161
20230727,110000,876745800,20900,20900,21000,20900,210
20230727,105900,872348050,20900,20950,21000,20900,43
20230727,105800,871446850,20950,20950,21050,20950,132
20230727,105700,868676300,20950,20950,21000,20950,556
20230727,105600,857027350,21000,21050,21050,21000,802
20230727,105500,840172600,21050,21000,21050,21000,107
20230727,105400,837923300,21000,21000,21050,21000,679
20230727,105300,823647850,21000,20950,21000,20950,758
20230727,105200,807731500,20950,20900,20950,20900,1122
20230727,105100,784226550,20950,20950,20950,20900,96
20230727,105000,782216350,20950,20950,20950,20900,29
20230727,104900,781609650,20900,20900,20950,20900,108
20230727,104800,779348650,20900,20900,20950,20900,388
20230727,104700,771239050,20900,20900,20900,20850,90
20230727,104600,769359050,20900,20850,20900,20850,43
20230727,104500,768461300,20850,20850,20900,20850,62
20230727,104400,767167000,20900,20850,20900,20800,234
20230727,104300,762287250,20800,20750,20800,20750,352
20230727,104200,754966750,20800,20750,20800,20750,27
20230727,104100,754405600,20800,20800,20800,20750,107
20230727,104000,752180850,20750,20750,20800,20750,50
20230727,103900,751142350,20800,20750,20800,20750,207
20230727,103800,746840200,20750,20900,20900,20750,2104
20230727,103700,703034100,20900,20900,20900,20850,60
20230727,103600,701780500,20900,20850,20900,20850,61
20230727,103500,700507050,20900,20850,20900,20850,256
20230727,103400,695157050,20850,20850,20900,20850,118
20230727,103300,692692850,20900,20850,20900,20850,85
20230727,103200,690917300,20900,20850,20900,20850,188
20230727,103100,686992750,20850,20850,20900,20850,210
20230727,103000,682605200,20900,20900,20900,20900,13
20230727,102900,682333500,20900,20900,20900,20850,110
20230727,102800,680036000,20850,20850,20900,20850,707
20230727,102700,665260550,20900,20850,20900,20850,235
20230727,102600,660359800,20850,20800,20850,20800,389
20230727,102500,652255400,20750,20800,20800,20750,20
20230727,102400,651840350,20850,20850,20850,20800,203
20230727,102300,647608700,20850,20850,20850,20800,604
20230727,102200,635031750,20900,20850,20900,20850,340
20230727,102100,627936750,20850,20850,20900,20800,604
20230727,102000,615343800,20800,20850,20850,20800,69
20230727,101900,613907100,20800,20800,20850,20800,51
20230727,101800,612846100,20850,20800,20850,20750,365
20230727,101700,605254800,20750,20750,20800,20750,590
20230727,101600,593009850,20750,20650,20750,20650,59
20230727,101500,591788600,20700,20750,20750,20700,615
20230727,101400,579057250,20700,20650,20750,20650,342
20230727,101300,571981600,20700,20750,20750,20650,216
20230727,101200,567509100,20750,20700,20750,20700,570
20230727,101100,555702200,20700,20700,20700,20650,57
20230727,101000,554524450,20700,20600,20700,20600,492
20230727,100900,544363750,20650,20600,20650,20550,2336
20230727,100800,496241900,20550,20600,20600,20550,25
20230727,100700,495727600,20550,20550,20600,20550,85
20230727,100600,493980500,20600,20550,20600,20550,56
20230727,100500,492829250,20550,20500,20550,20500,149
20230727,100400,489768200,20500,20500,20550,20500,85
20230727,100300,488022900,20550,20550,20600,20550,81
20230727,100200,486357250,20550,20550,20600,20550,49
20230727,100100,485349750,20600,20600,20600,20550,285
20230727,100000,479486650,20550,20550,20600,20550,59
20230727,095900,478272750,20600,20600,20600,20550,110
20230727,095800,476009800,20600,20600,20600,20550,118
20230727,095700,473579350,20550,20550,20600,20550,620
20230727,095600,460832400,20550,20550,20550,20500,33
20230727,095500,460154600,20550,20550,20550,20500,124
20230727,095400,457608150,20550,20500,20550,20500,41
20230727,095300,456766500,20550,20500,20550,20450,987
20230727,095200,436533000,20500,20450,20500,20450,68
20230727,095100,435141400,20500,20450,20500,20400,902
20230727,095000,416695400,20450,20450,20450,20400,132
20230727,094900,413996900,20400,20350,20400,20350,19
20230727,094800,413609700,20400,20400,20450,20400,120
20230727,094700,411161600,20450,20450,20450,20400,61
20230727,094600,409914700,20400,20450,20450,20400,54
20230727,094500,408811400,20400,20450,20450,20400,25
20230727,094400,408301050,20400,20400,20400,20400,117
20230727,094300,405914250,20350,20400,20450,20350,192
20230727,094200,401997350,20450,20350,20450,20350,775
20230727,094100,386189500,20400,20350,20400,20350,121
20230727,094000,383726550,20350,20350,20350,20350,17
20230727,093900,383380600,20350,20350,20400,20350,278
20230727,093800,377722800,20300,20350,20350,20300,82
20230727,093700,376055000,20300,20300,20300,20300,240
20230727,093600,371183000,20300,20250,20300,20250,57
20230727,093500,370028700,20250,20200,20300,20150,9323
20230727,093400,181693800,20200,20200,20200,20100,2304
20230727,093300,135221200,20250,20250,20250,20250,42
20230727,093200,134370700,20250,20250,20300,20250,256
20230727,093100,129184300,20300,20300,20300,20250,74
20230727,093000,127684200,20300,20250,20300,20250,275
20230727,092900,122102200,20250,20300,20300,20250,13
20230727,092800,121838650,20300,20350,20350,20300,117
20230727,092700,119463200,20300,20300,20350,20300,16
20230727,092600,119138050,20300,20300,20300,20300,17
20230727,092500,118792950,20350,20350,20350,20350,67
20230727,092400,117429500,20350,20400,20400,20350,63
20230727,092300,116145350,20400,20350,20400,20300,501
20230727,092200,105933100,20300,20300,20300,20300,25
20230727,092100,105425600,20350,20350,20350,20350,685
20230727,092000,91485850,20300,20300,20300,20300,7
20230727,091900,91343750,20300,20350,20350,20300,32
20230727,091800,90692950,20350,20300,20350,20300,15
20230727,091700,90388100,20300,20300,20300,20300,111
20230727,091600,88134800,20300,20350,20350,20300,32
20230727,091500,87484000,20300,20300,20350,20300,51
20230727,091400,86448650,20350,20300,20350,20300,30
20230727,091300,85838550,20350,20350,20350,20350,19
20230727,091200,85451900,20350,20400,20400,20350,55
20230727,091100,84330300,20350,20350,20350,20350,7
20230727,091000,84187850,20400,20350,20400,20350,162
20230727,090900,80887900,20350,20350,20400,20350,69
20230727,090800,79482250,20400,20450,20450,20400,1225
20230727,090700,54474450,20450,20400,20450,20400,993
20230727,090600,34217100,20400,20350,20400,20350,393
20230727,090500,26218550,20350,20300,20400,20300,309
20230727,090400,19938650,20350,20350,20350,20300,216
20230727,090300,15544250,20350,20300,20350,20300,101
20230727,090200,13492800,20300,20250,20300,20200,217
20230727,090100,9098950,20250,20150,20250,20150,90
20230727,090000,7281250,20150,20100,20150,20100,362