KissMeData/002020/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,183500,545603700,17820,17820,17820,17820,312
20230802,183400,545603700,17820,17820,17820,17820,0
20230802,183300,545603700,17820,17820,17820,17820,0
20230802,183200,545603700,17820,17820,17820,17820,0
20230802,183100,545603700,17820,17820,17820,17820,0
20230802,183000,545603700,17820,17820,17820,17820,0
20230802,182900,545603700,17820,17820,17820,17820,0
20230802,182800,545603700,17820,17820,17820,17820,0
20230802,182700,545603700,17820,17820,17820,17820,0
20230802,182600,545603700,17820,17820,17820,17820,0
20230802,182500,545603700,17820,17820,17820,17820,0
20230802,182400,545603700,17820,17820,17820,17820,0
20230802,182300,545603700,17820,17820,17820,17820,0
20230802,182200,545603700,17820,17820,17820,17820,0
20230802,182100,545603700,17820,17820,17820,17820,0
20230802,182000,545603700,17820,17820,17820,17820,0
20230802,181900,545603700,17820,17820,17820,17820,0
20230802,181800,545603700,17820,17820,17820,17820,0
20230802,181700,545603700,17820,17820,17820,17820,0
20230802,181600,545603700,17820,17820,17820,17820,0
20230802,181500,545603700,17820,17820,17820,17820,0
20230802,181400,545603700,17820,17820,17820,17820,0
20230802,181300,545603700,17820,17820,17820,17820,0
20230802,181200,545603700,17820,17820,17820,17820,0
20230802,181100,545603700,17820,17820,17820,17820,0
20230802,181000,545603700,17820,17820,17820,17820,0
20230802,180900,545603700,17820,17820,17820,17820,0
20230802,180800,545603700,17820,17820,17820,17820,0
20230802,180700,545603700,17820,17820,17820,17820,0
20230802,180600,545603700,17820,17820,17820,17820,0
20230802,180500,545603700,17820,17820,17820,17820,312
20230802,180400,545603700,17820,17820,17820,17820,0
20230802,180300,545603700,17820,17820,17820,17820,0
20230802,180200,545603700,17820,17820,17820,17820,0
20230802,180100,545603700,17820,17820,17820,17820,0
20230802,180000,545603700,17820,17820,17820,17820,0
20230802,175900,545603700,17820,17820,17820,17820,0
20230802,175800,545603700,17820,17820,17820,17820,0
20230802,175700,545603700,17820,17820,17820,17820,0
20230802,175600,545603700,17820,17820,17820,17820,0
20230802,175500,545603700,17820,17820,17820,17820,0
20230802,175400,545603700,17820,17820,17820,17820,0
20230802,175300,545603700,17820,17820,17820,17820,0
20230802,175200,545603700,17820,17820,17820,17820,0
20230802,175100,545603700,17820,17820,17820,17820,0
20230802,175000,545603700,17820,17820,17820,17820,0
20230802,174900,545603700,17820,17820,17820,17820,0
20230802,174800,545603700,17820,17820,17820,17820,0
20230802,174700,545603700,17820,17820,17820,17820,0
20230802,174600,545603700,17820,17820,17820,17820,0
20230802,174500,545603700,17820,17820,17820,17820,0
20230802,174400,545603700,17820,17820,17820,17820,0
20230802,174300,545603700,17820,17820,17820,17820,0
20230802,174200,545603700,17820,17820,17820,17820,0
20230802,174100,545603700,17820,17820,17820,17820,0
20230802,174000,545603700,17820,17820,17820,17820,0
20230802,173900,545603700,17820,17820,17820,17820,0
20230802,173800,545603700,17820,17820,17820,17820,0
20230802,173700,545603700,17820,17820,17820,17820,0
20230802,173600,545603700,17820,17820,17820,17820,0
20230802,173500,545603700,17820,17820,17820,17820,312
20230802,173400,545603700,17820,17820,17820,17820,0
20230802,173300,545603700,17820,17820,17820,17820,0
20230802,173200,545603700,17820,17820,17820,17820,0
20230802,173100,545603700,17820,17820,17820,17820,0
20230802,173000,545603700,17820,17820,17820,17820,0
20230802,172900,545603700,17820,17820,17820,17820,0
20230802,172800,545603700,17820,17820,17820,17820,0
20230802,172700,545603700,17820,17820,17820,17820,0
20230802,172600,545603700,17820,17820,17820,17820,0
20230802,172500,545603700,17820,17820,17820,17820,0
20230802,172400,545603700,17820,17820,17820,17820,0
20230802,172300,545603700,17820,17820,17820,17820,0
20230802,172200,545603700,17820,17820,17820,17820,0
20230802,172100,545603700,17820,17820,17820,17820,0
20230802,172000,545603700,17820,17820,17820,17820,0
20230802,171900,545603700,17820,17820,17820,17820,0
20230802,171800,545603700,17820,17820,17820,17820,0
20230802,171700,545603700,17820,17820,17820,17820,0
20230802,171600,545603700,17820,17820,17820,17820,0
20230802,171500,545603700,17820,17820,17820,17820,0
20230802,171400,545603700,17820,17820,17820,17820,0
20230802,171300,545603700,17820,17820,17820,17820,0
20230802,171200,545603700,17820,17820,17820,17820,0
20230802,171100,545603700,17820,17820,17820,17820,0
20230802,171000,545603700,17820,17820,17820,17820,0
20230802,170900,545603700,17820,17820,17820,17820,0
20230802,170800,545603700,17820,17820,17820,17820,0
20230802,170700,545603700,17820,17820,17820,17820,0
20230802,170600,545603700,17820,17820,17820,17820,0
20230802,170500,545603700,17820,17820,17820,17820,312
20230802,170400,545603700,17820,17820,17820,17820,0
20230802,170300,545603700,17820,17820,17820,17820,0
20230802,170200,545603700,17820,17820,17820,17820,0
20230802,170100,545603700,17820,17820,17820,17820,0
20230802,170000,545603700,17820,17820,17820,17820,0
20230802,165900,545603700,17820,17820,17820,17820,0
20230802,165800,545603700,17820,17820,17820,17820,0
20230802,165700,545603700,17820,17820,17820,17820,0
20230802,165600,545603700,17820,17820,17820,17820,0
20230802,165500,545603700,17820,17820,17820,17820,0
20230802,165400,545603700,17820,17820,17820,17820,0
20230802,165300,545603700,17820,17820,17820,17820,0
20230802,165200,545603700,17820,17820,17820,17820,0
20230802,165100,545603700,17820,17820,17820,17820,0
20230802,165000,545603700,17820,17820,17820,17820,0
20230802,164900,545603700,17820,17820,17820,17820,0
20230802,164800,545603700,17820,17820,17820,17820,0
20230802,164700,545603700,17820,17820,17820,17820,0
20230802,164600,545603700,17820,17820,17820,17820,0
20230802,164500,545603700,17820,17820,17820,17820,0
20230802,164400,545603700,17820,17820,17820,17820,0
20230802,164300,545603700,17820,17820,17820,17820,0
20230802,164200,545603700,17820,17820,17820,17820,0
20230802,164100,545603700,17820,17820,17820,17820,0
20230802,164000,545603700,17820,17820,17820,17820,0
20230802,163900,545603700,17820,17820,17820,17820,0
20230802,163800,545603700,17820,17820,17820,17820,0
20230802,163700,545603700,17820,17820,17820,17820,0
20230802,163600,545603700,17820,17820,17820,17820,0
20230802,163500,545603700,17820,17820,17820,17820,312
20230802,163400,545603700,17820,17820,17820,17820,0
20230802,163300,545603700,17820,17820,17820,17820,0
20230802,163200,545603700,17820,17820,17820,17820,0
20230802,163100,545603700,17820,17820,17820,17820,0
20230802,163000,545603700,17820,17820,17820,17820,0
20230802,162900,545603700,17820,17820,17820,17820,0
20230802,162800,545603700,17820,17820,17820,17820,0
20230802,162700,545603700,17820,17820,17820,17820,0
20230802,162600,545603700,17820,17820,17820,17820,0
20230802,162500,545603700,17820,17820,17820,17820,0
20230802,162400,545603700,17820,17820,17820,17820,0
20230802,162300,545603700,17820,17820,17820,17820,0
20230802,162200,545603700,17820,17820,17820,17820,0
20230802,162100,545603700,17820,17820,17820,17820,0
20230802,162000,545603700,17820,17820,17820,17820,0
20230802,161900,545603700,17820,17820,17820,17820,0
20230802,161800,545603700,17820,17820,17820,17820,0
20230802,161700,545603700,17820,17820,17820,17820,0
20230802,161600,545603700,17820,17820,17820,17820,0
20230802,161500,545603700,17820,17820,17820,17820,0
20230802,161400,545603700,17820,17820,17820,17820,0
20230802,161300,545603700,17820,17820,17820,17820,0
20230802,161200,545603700,17820,17820,17820,17820,0
20230802,161100,545603700,17820,17820,17820,17820,0
20230802,161000,545603700,17820,17820,17820,17820,0
20230802,160900,545603700,17820,17820,17820,17820,0
20230802,160800,545603700,17820,17820,17820,17820,0
20230802,160700,545603700,17820,17820,17820,17820,0
20230802,160600,545603700,17820,17820,17820,17820,0
20230802,160500,545603700,17820,17820,17820,17820,312
20230802,160400,545603700,17820,17820,17820,17820,0
20230802,160300,545603700,17820,17820,17820,17820,0
20230802,160200,545603700,17820,17820,17820,17820,0
20230802,160100,545603700,17820,17820,17820,17820,0
20230802,160000,545603700,17820,17820,17820,17820,0
20230802,155900,545603700,17820,17820,17820,17820,0
20230802,155800,545603700,17820,17820,17820,17820,0
20230802,155700,545603700,17820,17820,17820,17820,0
20230802,155600,545603700,17820,17820,17820,17820,0
20230802,155500,545603700,17820,17820,17820,17820,0
20230802,155400,545603700,17820,17820,17820,17820,0
20230802,155300,545603700,17820,17820,17820,17820,0
20230802,155200,545603700,17820,17820,17820,17820,0
20230802,155100,545603700,17820,17820,17820,17820,0
20230802,155000,545603700,17820,17820,17820,17820,0
20230802,154900,545603700,17820,17820,17820,17820,0
20230802,154800,545603700,17820,17820,17820,17820,0
20230802,154700,545603700,17820,17820,17820,17820,0
20230802,154600,545603700,17820,17820,17820,17820,0
20230802,154500,545603700,17820,17820,17820,17820,0
20230802,154400,545603700,17820,17820,17820,17820,0
20230802,154300,545603700,17820,17820,17820,17820,0
20230802,154200,545603700,17820,17820,17820,17820,0
20230802,154100,545603700,17820,17820,17820,17820,0
20230802,154000,545603700,17820,17820,17820,17820,0
20230802,153900,545603700,17820,17820,17820,17820,0
20230802,153800,545603700,17820,17820,17820,17820,0
20230802,153700,545603700,17820,17820,17820,17820,0
20230802,153600,545603700,17820,17820,17820,17820,0
20230802,153500,545603700,17820,17820,17820,17820,312
20230802,153400,545603700,17820,17820,17820,17820,0
20230802,153300,545603700,17820,17820,17820,17820,0
20230802,153200,545603700,17820,17820,17820,17820,0
20230802,153100,545603700,17820,17820,17820,17820,0
20230802,153000,545603700,17820,17820,17820,17820,312
20230802,152900,540043860,17820,17820,17820,17820,0
20230802,152800,540043860,17820,17820,17820,17820,0
20230802,152700,540043860,17820,17820,17820,17820,0
20230802,152600,540043860,17820,17820,17820,17820,0
20230802,152500,540043860,17820,17820,17820,17820,0
20230802,152400,540043860,17820,17820,17820,17820,0
20230802,152300,540043860,17820,17820,17820,17820,0
20230802,152200,540043860,17820,17820,17820,17820,0
20230802,152100,540043860,17820,17820,17820,17820,0
20230802,152000,540043860,17820,17820,17820,17820,0
20230802,151900,540043860,17820,17820,17820,17820,1
20230802,151800,540026040,17800,17800,17800,17800,57
20230802,151700,539011440,17800,17790,17800,17790,3
20230802,151600,538958050,17800,17800,17800,17800,0
20230802,151500,538958050,17800,17790,17800,17790,30
20230802,151400,538424340,17790,17790,17790,17790,30
20230802,151300,537890640,17800,17800,17800,17800,0
20230802,151200,537890640,17800,17800,17800,17800,8
20230802,151100,537748240,17800,17800,17800,17800,5
20230802,151000,537659240,17800,17800,17800,17800,2
20230802,150900,537623640,17800,17800,17800,17800,1
20230802,150800,537605840,17800,17800,17800,17800,0
20230802,150700,537605840,17800,17800,17800,17800,0
20230802,150600,537605840,17800,17800,17800,17800,0
20230802,150500,537605840,17800,17800,17800,17800,11
20230802,150400,537410040,17800,17800,17800,17800,2
20230802,150300,537374440,17800,17800,17800,17800,0
20230802,150200,537374440,17800,17800,17800,17800,3
20230802,150100,537321040,17800,17800,17800,17800,3
20230802,150000,537267640,17790,17790,17790,17790,4
20230802,145900,537196480,17800,17800,17800,17800,2
20230802,145800,537160880,17800,17800,17800,17800,0
20230802,145700,537160880,17800,17800,17800,17800,1
20230802,145600,537143080,17800,17800,17800,17800,0
20230802,145500,537143080,17800,17800,17800,17800,2
20230802,145400,537107480,17810,17810,17810,17810,0
20230802,145300,537107480,17810,17810,17810,17810,99
20230802,145200,535344290,17810,17810,17810,17810,2
20230802,145100,535308670,17810,17810,17810,17810,1
20230802,145000,535290860,17800,17800,17800,17800,1
20230802,144900,535273060,17810,17810,17810,17810,221
20230802,144800,531337050,17810,17810,17810,17810,1
20230802,144700,531319240,17810,17810,17810,17810,1
20230802,144600,531301430,17810,17810,17810,17810,1
20230802,144500,531283620,17800,17800,17800,17800,2
20230802,144400,531248020,17800,17810,17810,17800,45
20230802,144300,530446810,17820,17820,17820,17820,15
20230802,144200,530179510,17820,17830,17830,17820,2
20230802,144100,530143860,17830,17830,17830,17830,0
20230802,144000,530143860,17830,17830,17830,17830,1
20230802,143900,530126030,17860,17840,17860,17840,5
20230802,143800,530036790,17810,17810,17810,17810,1
20230802,143700,530018980,17810,17810,17810,17810,22
20230802,143600,529627160,17810,17810,17810,17810,2
20230802,143500,529591540,17810,17810,17810,17810,1
20230802,143400,529573730,17810,17810,17810,17810,0
20230802,143300,529573730,17810,17810,17810,17810,1
20230802,143200,529555920,17810,17830,17830,17810,16
20230802,143100,529270720,17800,17800,17800,17800,0
20230802,143000,529270720,17800,17800,17800,17800,2
20230802,142900,529235120,17800,17800,17800,17800,1
20230802,142800,529217320,17790,17790,17790,17790,0
20230802,142700,529217320,17790,17810,17810,17790,301
20230802,142600,523859390,17850,17850,17850,17850,3
20230802,142500,523805840,17790,17790,17790,17790,1
20230802,142400,523788050,17800,17790,17800,17790,2
20230802,142300,523752460,17790,17790,17790,17790,0
20230802,142200,523752460,17790,17790,17790,17790,2
20230802,142100,523716880,17790,17790,17790,17790,0
20230802,142000,523716880,17790,17790,17790,17790,2
20230802,141900,523681300,17800,17800,17800,17800,20
20230802,141800,523325300,17790,17790,17790,17790,0
20230802,141700,523325300,17790,17790,17790,17790,1
20230802,141600,523307510,17790,17790,17790,17790,1
20230802,141500,523289720,17790,17790,17790,17790,2
20230802,141400,523254140,17780,17780,17780,17780,0
20230802,141300,523254140,17780,17780,17780,17780,0
20230802,141200,523254140,17780,17780,17780,17780,2
20230802,141100,523218580,17780,17780,17780,17780,1
20230802,141000,523200800,17780,17780,17780,17780,1
20230802,140900,523183020,17780,17780,17780,17780,0
20230802,140800,523183020,17780,17780,17780,17780,0
20230802,140700,523183020,17780,17790,17790,17780,3
20230802,140600,523129670,17780,17780,17780,17780,0
20230802,140500,523129670,17780,17780,17780,17780,1
20230802,140400,523111890,17770,17770,17770,17770,0
20230802,140300,523111890,17770,17770,17770,17770,0
20230802,140200,523111890,17770,17770,17770,17770,26
20230802,140100,522649870,17760,17760,17760,17760,0
20230802,140000,522649870,17760,17750,17780,17750,201
20230802,135900,519081860,17750,17760,17760,17750,312
20230802,135800,513542950,17760,17760,17760,17760,1
20230802,135700,513525190,17760,17770,17770,17760,93
20230802,135600,511873410,17770,17770,17770,17770,9
20230802,135500,511713480,17770,17770,17770,17770,1
20230802,135400,511695710,17770,17790,17920,17770,26
20230802,135300,511233280,17780,17770,17780,17760,147
20230802,135200,508620860,17750,17750,17760,17750,103
20230802,135100,506791620,17760,17760,17760,17760,15
20230802,135000,506525220,17750,17750,17760,17750,249
20230802,134900,502104920,17750,17750,17760,17750,156
20230802,134800,499335820,17760,17750,17760,17750,3
20230802,134700,499282550,17750,17760,17760,17750,818
20230802,134600,484757090,17760,17760,17760,17760,0
20230802,134500,484757090,17760,17770,17770,17760,33
20230802,134400,484170690,17770,17770,17770,17770,104
20230802,134300,482322610,17770,17770,17770,17770,0
20230802,134200,482322610,17770,17780,17780,17770,167
20230802,134100,479355010,17770,17770,17770,17770,21
20230802,134000,478981840,17770,17770,17770,17770,2
20230802,133900,478946300,17780,17790,17790,17780,649
20230802,133800,467401210,17790,17790,17790,17790,0
20230802,133700,467401210,17790,17800,17800,17790,441
20230802,133600,459551640,17800,17800,17800,17800,2
20230802,133500,459516040,17800,17800,17800,17800,1
20230802,133400,459498240,17810,17800,17810,17800,104
20230802,133300,457647030,17800,17800,17800,17800,0
20230802,133200,457647030,17800,17800,17800,17800,84
20230802,133100,456151830,17800,17800,17800,17800,21
20230802,133000,455778030,17800,17800,17800,17800,2
20230802,132900,455742430,17800,17800,17800,17800,165
20230802,132800,452805430,17800,17800,17800,17800,21
20230802,132700,452431630,17800,17810,17810,17800,13
20230802,132600,452200120,17810,17810,17810,17810,0
20230802,132500,452200120,17810,17810,17810,17810,22
20230802,132400,451808300,17810,17810,17810,17810,97
20230802,132300,450080730,17810,17810,17810,17810,11
20230802,132200,449884820,17810,17810,17810,17810,264
20230802,132100,445182980,17810,17810,17810,17810,0
20230802,132000,445182980,17810,17810,17810,17810,1
20230802,131900,445165170,17820,17820,17820,17820,42
20230802,131800,444416730,17820,17820,17820,17820,0
20230802,131700,444416730,17820,17820,17820,17820,1
20230802,131600,444398910,17860,17860,17860,17860,2
20230802,131500,444363190,17820,17820,17860,17820,24
20230802,131400,443935470,17820,17820,17820,17820,1
20230802,131300,443917650,17870,17820,17870,17820,14
20230802,131200,443668120,17840,17870,17870,17840,11
20230802,131100,443471850,17840,17840,17840,17840,0
20230802,131000,443471850,17840,17840,17840,17840,22
20230802,130900,443079370,17840,17840,17840,17830,127
20230802,130800,440814520,17850,17850,17850,17850,1
20230802,130700,440796670,17840,17840,17840,17840,84
20230802,130600,439298110,17840,17840,17840,17840,20
20230802,130500,438941310,17840,17840,17840,17840,3
20230802,130400,438887790,17840,17840,17840,17840,83
20230802,130300,437407070,17840,17840,17840,17840,21
20230802,130200,437032430,17840,17840,17840,17840,83
20230802,130100,435551710,17840,17840,17840,17840,1
20230802,130000,435533870,17840,17840,17840,17840,24
20230802,125900,435105710,17840,17840,17840,17840,83
20230802,125800,433624990,17840,17840,17840,17840,0
20230802,125700,433624990,17840,17850,17850,17840,18
20230802,125600,433303700,17890,17840,17890,17840,179
20230802,125500,430107930,17840,17820,17840,17820,24
20230802,125400,429679790,17830,17820,17830,17820,351
20230802,125300,423422290,17820,17820,17820,17820,21
20230802,125200,423048070,17820,17820,17820,17820,85
20230802,125100,421533370,17830,17820,17830,17820,133
20230802,125000,419162530,17810,17810,17810,17810,21
20230802,124900,418788520,17810,17810,17810,17810,83
20230802,124800,417310290,17810,17810,17810,17810,2
20230802,124700,417274670,17810,17820,17820,17810,23
20230802,124600,416865030,17810,17820,17820,17810,87
20230802,124500,415315510,17810,17810,17810,17810,225
20230802,124400,411308260,17820,17820,17820,17810,119
20230802,124300,409188720,17810,17810,17810,17810,1
20230802,124200,409170910,17810,17820,17820,17810,7
20230802,124100,409046180,17810,17810,17810,17810,21
20230802,124000,408672170,17810,17810,17810,17810,1
20230802,123900,408654360,17810,17810,17810,17810,1
20230802,123800,408636550,17820,17810,17820,17810,370
20230802,123700,402043350,17810,17820,17820,17810,4
20230802,123600,401972090,17810,17810,17810,17810,83
20230802,123500,400493860,17810,17810,17810,17810,202
20230802,123400,396896240,17810,17810,17810,17810,104
20230802,123300,395044000,17810,17810,17810,17810,0
20230802,123200,395044000,17810,17820,17820,17810,13
20230802,123100,394812350,17820,17810,17830,17810,318
20230802,123000,389146410,17800,17800,17800,17800,8
20230802,122900,389004010,17810,17810,17810,17810,1
20230802,122800,388986200,17800,17800,17800,17800,21
20230802,122700,388612400,17810,17810,17810,17810,10
20230802,122600,388434300,17810,17810,17810,17810,74
20230802,122500,387116360,17810,17810,17810,17810,22
20230802,122400,386724540,17810,17810,17810,17810,84
20230802,122300,385228500,17810,17810,17810,17810,0
20230802,122200,385228500,17810,17810,17810,17810,22
20230802,122100,384836680,17810,17820,17820,17810,86
20230802,122000,383304990,17810,17810,17810,17810,1
20230802,121900,383287180,17820,17820,17830,17820,34
20230802,121800,382681290,17820,17820,17820,17820,0
20230802,121700,382681290,17820,17820,17820,17820,2
20230802,121600,382645650,17820,17820,17820,17820,209
20230802,121500,378921270,17820,17820,17820,17820,2
20230802,121400,378885630,17820,17820,17820,17820,4
20230802,121300,378814350,17810,17810,17810,17810,1
20230802,121200,378796540,17810,17820,17830,17810,203
20230802,121100,375178290,17810,17810,17810,17810,107
20230802,121000,373272620,17810,17810,17810,17810,1
20230802,120900,373254810,17810,17810,17810,17810,103
20230802,120800,371420380,17810,17810,17810,17810,2
20230802,120700,371384760,17810,17810,17810,17810,2
20230802,120600,371349140,17810,17810,17810,17810,184
20230802,120500,368072100,17820,17810,17820,17810,2
20230802,120400,368036470,17820,17820,17820,17810,81
20230802,120300,366593060,17810,17810,17810,17810,21
20230802,120200,366219050,17830,17810,17830,17810,7
20230802,120100,366094310,17820,17810,17830,17810,162
20230802,120000,363207470,17810,17810,17810,17810,24
20230802,115900,362780030,17810,17810,17810,17810,203
20230802,115800,359164600,17810,17810,17810,17810,542
20230802,115700,349511580,17810,17820,17830,17810,24
20230802,115600,349084110,17840,17840,17840,17840,0
20230802,115500,349084110,17840,17840,17840,17840,0
20230802,115400,349084110,17840,17840,17840,17840,0
20230802,115300,349084110,17840,17830,17840,17800,185
20230802,115200,345785340,17800,17800,17800,17800,444
20230802,115100,337882140,17790,17790,17790,17790,82
20230802,115000,336423360,17800,17810,17810,17790,1321
20230802,114900,312908820,17810,17810,17810,17810,5
20230802,114800,312819770,17820,17820,17820,17820,22
20230802,114700,312427730,17820,17820,17820,17820,32
20230802,114600,311857490,17850,17850,17850,17850,0
20230802,114500,311857490,17850,17810,17850,17810,193
20230802,114400,308419240,17800,17800,17800,17800,239
20230802,114300,304165040,17810,17810,17810,17810,15
20230802,114200,303897890,17810,17810,17810,17810,1
20230802,114100,303880080,17810,17800,17810,17800,84
20230802,114000,302384580,17820,17810,17820,17810,229
20230802,113900,298305990,17810,17810,17810,17810,80
20230802,113800,296881190,17830,17830,17830,17810,155
20230802,113700,294118810,17830,17830,17830,17830,6
20230802,113600,294011830,17840,17840,17840,17840,531
20230802,113500,284538790,17850,17850,17850,17850,115
20230802,113400,282486040,17870,17870,17870,17870,0
20230802,113300,282486040,17870,17870,17870,17870,0
20230802,113200,282486040,17870,17850,17870,17840,232
20230802,113100,278345000,17850,17850,17850,17840,58
20230802,113000,277309910,17860,17870,17870,17860,41
20230802,112900,276577640,17870,17870,17870,17870,0
20230802,112800,276577640,17870,17880,17880,17870,141
20230802,112700,274057810,17880,17880,17880,17880,18
20230802,112600,273735970,17890,17930,17940,17890,2143
20230802,112500,235344850,17930,17930,17930,17930,70
20230802,112400,234089750,17940,17940,17940,17940,1044
20230802,112300,215360390,17950,17950,17950,17950,52
20230802,112200,214426990,17950,17950,17950,17950,197
20230802,112100,210890840,17950,17960,17960,17950,558
20230802,112000,200874460,17970,17970,17970,17970,0
20230802,111900,200874460,17970,17970,17970,17970,38
20230802,111800,200191600,17990,17990,17990,17990,0
20230802,111700,200191600,17990,17990,17990,17990,137
20230802,111600,197726970,17970,17970,17970,17970,21
20230802,111500,197349600,17980,17970,17980,17970,235
20230802,111400,193125830,17960,17960,17960,17960,0
20230802,111300,193125830,17960,17960,17960,17960,103
20230802,111200,191275950,17960,17960,17960,17960,0
20230802,111100,191275950,17960,17960,17960,17960,83
20230802,111000,189785270,17960,17960,17960,17960,0
20230802,110900,189785270,17960,17960,17960,17960,20
20230802,110800,189426070,17960,17960,17960,17960,0
20230802,110700,189426070,17960,17960,17960,17960,0
20230802,110600,189426070,17960,17960,17960,17960,27
20230802,110500,188941150,17970,17970,17970,17970,0
20230802,110400,188941150,17970,17960,17970,17960,136
20230802,110300,186497770,17950,17950,17950,17950,103
20230802,110200,184648920,17950,17950,17950,17950,0
20230802,110100,184648920,17950,17950,17950,17950,164
20230802,110000,181705120,17950,17950,17950,17950,21
20230802,105900,181328170,17960,17960,17960,17960,28
20230802,105800,180825290,17950,17950,17950,17950,82
20230802,105700,179353390,17950,17950,17950,17950,20
20230802,105600,178994390,17950,17980,17980,17950,106
20230802,105500,177088690,17960,17960,17960,17960,118
20230802,105400,174969410,17970,17970,17970,17970,963
20230802,105300,157664300,17980,17990,17990,17980,591
20230802,105200,147033580,17990,17990,17990,17990,5
20230802,105100,146943630,17990,17990,17990,17990,82
20230802,105000,145468450,17990,17990,17990,17990,21
20230802,104900,145090660,17990,17990,17990,17990,0
20230802,104800,145090660,17990,17990,17990,17990,82
20230802,104700,143615480,17990,17990,17990,17990,21
20230802,104600,143237690,18000,17990,18000,17990,103
20230802,104500,141384670,17990,17990,17990,17990,0
20230802,104400,141384670,17990,17990,17990,17990,21
20230802,104300,141006880,17990,17990,17990,17990,0
20230802,104200,141006880,17990,17990,17990,17990,0
20230802,104100,141006880,17990,17990,17990,17990,20
20230802,104000,140647080,18000,17990,18000,17990,54
20230802,103900,139675130,17990,17990,17990,17990,0
20230802,103800,139675130,17990,17990,17990,17990,135
20230802,103700,137246480,18000,18000,18000,18000,30
20230802,103600,136706480,18000,18000,18000,18000,3
20230802,103500,136652480,18000,18000,18000,18000,21
20230802,103400,136274480,18010,18010,18010,18010,5
20230802,103300,136184430,18000,18000,18000,18000,104
20230802,103200,134312430,18010,18010,18010,18010,21
20230802,103100,133934220,18010,18010,18010,18010,56
20230802,103000,132925660,18010,18010,18010,18010,0
20230802,102900,132925660,18010,18010,18010,18010,1
20230802,102800,132907650,18000,18030,18030,18000,96
20230802,102700,131177400,18030,18020,18030,18020,250
20230802,102600,126670690,18020,18010,18020,18010,84
20230802,102500,125157830,18000,18000,18000,18000,25
20230802,102400,124707830,18010,18000,18010,18000,51
20230802,102300,123789330,18000,18000,18000,17990,200
20230802,102200,120190230,18000,18000,18000,18000,3
20230802,102100,120136230,18020,18000,18020,18000,21
20230802,102000,119758210,18030,18030,18030,18030,0
20230802,101900,119758210,18030,18020,18030,18000,105
20230802,101800,117866510,18010,18010,18010,18010,99
20230802,101700,116083520,18010,18010,18010,18010,431
20230802,101600,108321210,18010,18010,18010,18010,96
20230802,101500,106592250,18030,18020,18030,18020,119
20230802,101400,104446740,18020,18020,18020,18020,0
20230802,101300,104446740,18020,18020,18020,18010,96
20230802,101200,102717640,18030,18030,18030,18030,0
20230802,101100,102717640,18030,18030,18030,18030,0
20230802,101000,102717640,18030,18040,18040,18030,55
20230802,100900,101725980,18030,18030,18030,18030,97
20230802,100800,99977070,18030,18030,18030,18030,6
20230802,100700,99868890,18040,18040,18040,18040,130
20230802,100600,97523690,18030,18030,18030,18030,21
20230802,100500,97145060,18040,18050,18050,18040,34
20230802,100400,96531690,18040,18040,18040,18040,0
20230802,100300,96531690,18040,18040,18040,18040,107
20230802,100200,94601410,18050,18050,18050,18050,1
20230802,100100,94583360,18050,18050,18050,18050,0
20230802,100000,94583360,18050,18060,18060,18050,131
20230802,095900,92217980,18050,18050,18050,18050,101
20230802,095800,90394930,18050,18050,18050,18050,69
20230802,095700,89149480,18070,18050,18070,18050,30
20230802,095600,88607780,18070,18080,18090,18070,229
20230802,095500,84468760,18070,18070,18070,18070,82
20230802,095400,82987020,18070,18070,18070,18050,729
20230802,095300,69814410,18070,18060,18080,18060,152
20230802,095200,67068580,18070,18050,18070,18050,101
20230802,095100,65245510,18100,18050,18100,18050,22
20230802,095000,64848360,18050,18070,18080,18050,58
20230802,094900,63800210,18050,18050,18050,18050,0
20230802,094800,63800210,18050,18050,18050,18050,1
20230802,094700,63782160,18070,18070,18070,18070,0
20230802,094600,63782160,18070,18070,18070,18070,1
20230802,094500,63764090,18080,18080,18080,18080,0
20230802,094400,63764090,18080,18080,18080,18080,0
20230802,094300,63764090,18080,18080,18080,18080,0
20230802,094200,63764090,18080,18080,18080,18080,0
20230802,094100,63764090,18080,18070,18080,18070,100
20230802,094000,61957080,18050,18050,18050,18050,1
20230802,093900,61939030,18050,18070,18070,18050,350
20230802,093800,55620830,18080,18080,18080,18080,108
20230802,093700,53668190,18080,18080,18080,18080,0
20230802,093600,53668190,18080,18080,18080,18080,50
20230802,093500,52764190,18080,18080,18080,18080,3
20230802,093400,52709950,18080,18080,18080,18080,7
20230802,093300,52583390,18140,18130,18140,18130,2
20230802,093200,52547120,18120,18080,18120,18080,515
20230802,093100,43222130,18090,18060,18090,18060,352
20230802,093000,36858920,18060,18040,18060,18040,62
20230802,092900,35740020,18040,18040,18040,18040,0
20230802,092800,35740020,18040,18040,18040,18040,0
20230802,092700,35740020,18040,18040,18040,18040,0
20230802,092600,35740020,18040,18040,18040,18040,1
20230802,092500,35721980,18040,18040,18040,18040,0
20230802,092400,35721980,18040,18040,18040,18040,10
20230802,092300,35541580,18030,17990,18030,17990,101
20230802,092200,33720590,18000,18000,18000,18000,0
20230802,092100,33720590,18000,18000,18000,18000,0
20230802,092000,33720590,18000,18010,18010,18000,416
20230802,091900,26229430,18060,18060,18060,18060,0
20230802,091800,26229430,18060,18060,18060,18060,2
20230802,091700,26193310,18070,18070,18070,18070,0
20230802,091600,26193310,18070,18070,18070,18070,0
20230802,091500,26193310,18070,18070,18070,18070,2
20230802,091400,26157170,17990,17990,17990,17990,2
20230802,091300,26121190,17990,18000,18000,17990,340
20230802,091200,20003190,18100,18100,18100,18100,0
20230802,091100,20003190,18100,18100,18100,18100,2
20230802,091000,19966990,18060,18100,18110,18060,314
20230802,090900,14290810,18090,18030,18090,18030,271
20230802,090800,9402560,18030,18030,18030,18030,35
20230802,090700,8771510,17910,17910,17910,17910,0
20230802,090600,8771510,17910,17910,17910,17910,0
20230802,090500,8771510,17910,17910,17910,17910,0
20230802,090400,8771510,17910,17910,17910,17910,0
20230802,090300,8771510,17910,17910,17910,17910,0
20230802,090200,8771510,17910,18040,18040,17910,135
20230802,090100,6353530,17910,18030,18040,17910,195
20230802,090000,2848000,18000,18040,18040,18000,158