KissMeData/024090/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,190100,199118220,11690,11690,11690,11690,219
20230727,190000,199118220,11690,11690,11690,11690,0
20230727,185900,199118220,11690,11690,11690,11690,0
20230727,185800,199118220,11690,11690,11690,11690,0
20230727,185700,199118220,11690,11690,11690,11690,0
20230727,185600,199118220,11690,11690,11690,11690,0
20230727,185500,199118220,11690,11690,11690,11690,0
20230727,185400,199118220,11690,11690,11690,11690,0
20230727,185300,199118220,11690,11690,11690,11690,0
20230727,185200,199118220,11690,11690,11690,11690,0
20230727,185100,199118220,11690,11690,11690,11690,0
20230727,185000,199118220,11690,11690,11690,11690,0
20230727,184900,199118220,11690,11690,11690,11690,0
20230727,184800,199118220,11690,11690,11690,11690,0
20230727,184700,199118220,11690,11690,11690,11690,0
20230727,184600,199118220,11690,11690,11690,11690,0
20230727,184500,199118220,11690,11690,11690,11690,0
20230727,184400,199118220,11690,11690,11690,11690,0
20230727,184300,199118220,11690,11690,11690,11690,0
20230727,184200,199118220,11690,11690,11690,11690,0
20230727,184100,199118220,11690,11690,11690,11690,0
20230727,184000,199118220,11690,11690,11690,11690,0
20230727,183900,199118220,11690,11690,11690,11690,0
20230727,183800,199118220,11690,11690,11690,11690,0
20230727,183700,199118220,11690,11690,11690,11690,0
20230727,183600,199118220,11690,11690,11690,11690,0
20230727,183500,199118220,11690,11690,11690,11690,0
20230727,183400,199118220,11690,11690,11690,11690,0
20230727,183300,199118220,11690,11690,11690,11690,0
20230727,183200,199118220,11690,11690,11690,11690,0
20230727,183100,199118220,11690,11690,11690,11690,219
20230727,183000,199118220,11690,11690,11690,11690,0
20230727,182900,199118220,11690,11690,11690,11690,0
20230727,182800,199118220,11690,11690,11690,11690,0
20230727,182700,199118220,11690,11690,11690,11690,0
20230727,182600,199118220,11690,11690,11690,11690,0
20230727,182500,199118220,11690,11690,11690,11690,0
20230727,182400,199118220,11690,11690,11690,11690,0
20230727,182300,199118220,11690,11690,11690,11690,0
20230727,182200,199118220,11690,11690,11690,11690,0
20230727,182100,199118220,11690,11690,11690,11690,0
20230727,182000,199118220,11690,11690,11690,11690,0
20230727,181900,199118220,11690,11690,11690,11690,0
20230727,181800,199118220,11690,11690,11690,11690,0
20230727,181700,199118220,11690,11690,11690,11690,0
20230727,181600,199118220,11690,11690,11690,11690,0
20230727,181500,199118220,11690,11690,11690,11690,0
20230727,181400,199118220,11690,11690,11690,11690,0
20230727,181300,199118220,11690,11690,11690,11690,0
20230727,181200,199118220,11690,11690,11690,11690,0
20230727,181100,199118220,11690,11690,11690,11690,0
20230727,181000,199118220,11690,11690,11690,11690,0
20230727,180900,199118220,11690,11690,11690,11690,0
20230727,180800,199118220,11690,11690,11690,11690,0
20230727,180700,199118220,11690,11690,11690,11690,0
20230727,180600,199118220,11690,11690,11690,11690,0
20230727,180500,199118220,11690,11690,11690,11690,0
20230727,180400,199118220,11690,11690,11690,11690,0
20230727,180300,199118220,11690,11690,11690,11690,0
20230727,180200,199118220,11690,11690,11690,11690,0
20230727,180100,199118220,11690,11690,11690,11690,219
20230727,180000,199118220,11690,11690,11690,11690,0
20230727,175900,199118220,11690,11690,11690,11690,0
20230727,175800,199118220,11690,11690,11690,11690,0
20230727,175700,199118220,11690,11690,11690,11690,0
20230727,175600,199118220,11690,11690,11690,11690,0
20230727,175500,199118220,11690,11690,11690,11690,0
20230727,175400,199118220,11690,11690,11690,11690,0
20230727,175300,199118220,11690,11690,11690,11690,0
20230727,175200,199118220,11690,11690,11690,11690,0
20230727,175100,199118220,11690,11690,11690,11690,0
20230727,175000,199118220,11690,11690,11690,11690,0
20230727,174900,199118220,11690,11690,11690,11690,0
20230727,174800,199118220,11690,11690,11690,11690,0
20230727,174700,199118220,11690,11690,11690,11690,0
20230727,174600,199118220,11690,11690,11690,11690,0
20230727,174500,199118220,11690,11690,11690,11690,0
20230727,174400,199118220,11690,11690,11690,11690,0
20230727,174300,199118220,11690,11690,11690,11690,0
20230727,174200,199118220,11690,11690,11690,11690,0
20230727,174100,199118220,11690,11690,11690,11690,0
20230727,174000,199118220,11690,11690,11690,11690,0
20230727,173900,199118220,11690,11690,11690,11690,0
20230727,173800,199118220,11690,11690,11690,11690,0
20230727,173700,199118220,11690,11690,11690,11690,0
20230727,173600,199118220,11690,11690,11690,11690,0
20230727,173500,199118220,11690,11690,11690,11690,0
20230727,173400,199118220,11690,11690,11690,11690,0
20230727,173300,199118220,11690,11690,11690,11690,0
20230727,173200,199118220,11690,11690,11690,11690,0
20230727,173100,199118220,11690,11690,11690,11690,219
20230727,173000,199118220,11690,11690,11690,11690,0
20230727,172900,199118220,11690,11690,11690,11690,0
20230727,172800,199118220,11690,11690,11690,11690,0
20230727,172700,199118220,11690,11690,11690,11690,0
20230727,172600,199118220,11690,11690,11690,11690,0
20230727,172500,199118220,11690,11690,11690,11690,0
20230727,172400,199118220,11690,11690,11690,11690,0
20230727,172300,199118220,11690,11690,11690,11690,0
20230727,172200,199118220,11690,11690,11690,11690,0
20230727,172100,199118220,11690,11690,11690,11690,0
20230727,172000,199118220,11690,11690,11690,11690,0
20230727,171900,199118220,11690,11690,11690,11690,0
20230727,171800,199118220,11690,11690,11690,11690,0
20230727,171700,199118220,11690,11690,11690,11690,0
20230727,171600,199118220,11690,11690,11690,11690,0
20230727,171500,199118220,11690,11690,11690,11690,0
20230727,171400,199118220,11690,11690,11690,11690,0
20230727,171300,199118220,11690,11690,11690,11690,0
20230727,171200,199118220,11690,11690,11690,11690,0
20230727,171100,199118220,11690,11690,11690,11690,0
20230727,171000,199118220,11690,11690,11690,11690,0
20230727,170900,199118220,11690,11690,11690,11690,0
20230727,170800,199118220,11690,11690,11690,11690,0
20230727,170700,199118220,11690,11690,11690,11690,0
20230727,170600,199118220,11690,11690,11690,11690,0
20230727,170500,199118220,11690,11690,11690,11690,0
20230727,170400,199118220,11690,11690,11690,11690,0
20230727,170300,199118220,11690,11690,11690,11690,0
20230727,170200,199118220,11690,11690,11690,11690,0
20230727,170100,199118220,11690,11690,11690,11690,219
20230727,170000,199118220,11690,11690,11690,11690,0
20230727,165900,199118220,11690,11690,11690,11690,0
20230727,165800,199118220,11690,11690,11690,11690,0
20230727,165700,199118220,11690,11690,11690,11690,0
20230727,165600,199118220,11690,11690,11690,11690,0
20230727,165500,199118220,11690,11690,11690,11690,0
20230727,165400,199118220,11690,11690,11690,11690,0
20230727,165300,199118220,11690,11690,11690,11690,0
20230727,165200,199118220,11690,11690,11690,11690,0
20230727,165100,199118220,11690,11690,11690,11690,0
20230727,165000,199118220,11690,11690,11690,11690,0
20230727,164900,199118220,11690,11690,11690,11690,0
20230727,164800,199118220,11690,11690,11690,11690,0
20230727,164700,199118220,11690,11690,11690,11690,0
20230727,164600,199118220,11690,11690,11690,11690,0
20230727,164500,199118220,11690,11690,11690,11690,0
20230727,164400,199118220,11690,11690,11690,11690,0
20230727,164300,199118220,11690,11690,11690,11690,0
20230727,164200,199118220,11690,11690,11690,11690,0
20230727,164100,199118220,11690,11690,11690,11690,0
20230727,164000,199118220,11690,11690,11690,11690,0
20230727,163900,199118220,11690,11690,11690,11690,0
20230727,163800,199118220,11690,11690,11690,11690,0
20230727,163700,199118220,11690,11690,11690,11690,0
20230727,163600,199118220,11690,11690,11690,11690,0
20230727,163500,199118220,11690,11690,11690,11690,0
20230727,163400,199118220,11690,11690,11690,11690,0
20230727,163300,199118220,11690,11690,11690,11690,0
20230727,163200,199118220,11690,11690,11690,11690,0
20230727,163100,199118220,11690,11690,11690,11690,219
20230727,163000,199118220,11690,11690,11690,11690,0
20230727,162900,199118220,11690,11690,11690,11690,0
20230727,162800,199118220,11690,11690,11690,11690,0
20230727,162700,199118220,11690,11690,11690,11690,0
20230727,162600,199118220,11690,11690,11690,11690,0
20230727,162500,199118220,11690,11690,11690,11690,0
20230727,162400,199118220,11690,11690,11690,11690,0
20230727,162300,199118220,11690,11690,11690,11690,0
20230727,162200,199118220,11690,11690,11690,11690,0
20230727,162100,199118220,11690,11690,11690,11690,0
20230727,162000,199118220,11690,11690,11690,11690,0
20230727,161900,199118220,11690,11690,11690,11690,0
20230727,161800,199118220,11690,11690,11690,11690,0
20230727,161700,199118220,11690,11690,11690,11690,0
20230727,161600,199118220,11690,11690,11690,11690,0
20230727,161500,199118220,11690,11690,11690,11690,0
20230727,161400,199118220,11690,11690,11690,11690,0
20230727,161300,199118220,11690,11690,11690,11690,0
20230727,161200,199118220,11690,11690,11690,11690,0
20230727,161100,199118220,11690,11690,11690,11690,0
20230727,161000,199118220,11690,11690,11690,11690,0
20230727,160900,199118220,11690,11690,11690,11690,0
20230727,160800,199118220,11690,11690,11690,11690,0
20230727,160700,199118220,11690,11690,11690,11690,0
20230727,160600,199118220,11690,11690,11690,11690,0
20230727,160500,199118220,11690,11690,11690,11690,0
20230727,160400,199118220,11690,11690,11690,11690,0
20230727,160300,199118220,11690,11690,11690,11690,0
20230727,160200,199118220,11690,11690,11690,11690,0
20230727,160100,199118220,11690,11690,11690,11690,219
20230727,160000,199118220,11690,11690,11690,11690,0
20230727,155900,199118220,11690,11690,11690,11690,0
20230727,155800,199118220,11690,11690,11690,11690,0
20230727,155700,199118220,11690,11690,11690,11690,0
20230727,155600,199118220,11690,11690,11690,11690,0
20230727,155500,199118220,11690,11690,11690,11690,0
20230727,155400,199118220,11690,11690,11690,11690,0
20230727,155300,199118220,11690,11690,11690,11690,0
20230727,155200,199118220,11690,11690,11690,11690,0
20230727,155100,199118220,11690,11690,11690,11690,0
20230727,155000,199118220,11690,11690,11690,11690,0
20230727,154900,199118220,11690,11690,11690,11690,0
20230727,154800,199118220,11690,11690,11690,11690,0
20230727,154700,199118220,11690,11690,11690,11690,0
20230727,154600,199118220,11690,11690,11690,11690,0
20230727,154500,199118220,11690,11690,11690,11690,0
20230727,154400,199118220,11690,11690,11690,11690,0
20230727,154300,199118220,11690,11690,11690,11690,0
20230727,154200,199118220,11690,11690,11690,11690,0
20230727,154100,199118220,11690,11690,11690,11690,0
20230727,154000,199118220,11690,11690,11690,11690,0
20230727,153900,199118220,11690,11690,11690,11690,0
20230727,153800,199118220,11690,11690,11690,11690,0
20230727,153700,199118220,11690,11690,11690,11690,0
20230727,153600,199118220,11690,11690,11690,11690,0
20230727,153500,199118220,11690,11690,11690,11690,0
20230727,153400,199118220,11690,11690,11690,11690,0
20230727,153300,199118220,11690,11690,11690,11690,0
20230727,153200,199118220,11690,11690,11690,11690,0
20230727,153100,199118220,11690,11690,11690,11690,219
20230727,153000,199118220,11690,11690,11690,11690,219
20230727,152900,196558110,11690,11690,11690,11690,0
20230727,152800,196558110,11690,11690,11690,11690,0
20230727,152700,196558110,11690,11690,11690,11690,0
20230727,152600,196558110,11690,11690,11690,11690,0
20230727,152500,196558110,11690,11690,11690,11690,0
20230727,152400,196558110,11690,11690,11690,11690,0
20230727,152300,196558110,11690,11690,11690,11690,0
20230727,152200,196558110,11690,11690,11690,11690,0
20230727,152100,196558110,11690,11690,11690,11690,0
20230727,152000,196558110,11690,11690,11690,11690,0
20230727,151900,196558110,11690,11690,11690,11690,28
20230727,151800,196230790,11690,11610,11700,11480,759
20230727,151700,187476850,11690,11610,11690,11610,47
20230727,151600,186929100,11700,11700,11700,11700,7
20230727,151500,186847200,11720,11720,11720,11720,0
20230727,151400,186847200,11720,11720,11720,11720,0
20230727,151300,186847200,11720,11720,11720,11720,3
20230727,151200,186812040,11720,11700,11720,11700,12
20230727,151100,186671440,11610,11610,11610,11610,20
20230727,151000,186439240,11610,11610,11610,11610,0
20230727,150900,186439240,11610,11610,11610,11610,0
20230727,150800,186439240,11610,11700,11700,11610,50
20230727,150700,185854330,11710,11710,11710,11710,0
20230727,150600,185854330,11710,11600,11710,11600,872
20230727,150500,175650660,11600,11600,11600,11600,153
20230727,150400,173875860,11600,11600,11600,11600,0
20230727,150300,173875860,11600,11600,11600,11600,0
20230727,150200,173875860,11600,11600,11600,11600,0
20230727,150100,173875860,11600,11600,11600,11600,0
20230727,150000,173875860,11600,11600,11600,11600,1
20230727,145900,173864260,11580,11580,11580,11580,0
20230727,145800,173864260,11580,11600,11600,11580,22
20230727,145700,173609460,11580,11580,11580,11580,0
20230727,145600,173609460,11580,11600,11600,11580,31
20230727,145500,173250460,11600,11600,11600,11600,0
20230727,145400,173250460,11600,11600,11600,11600,0
20230727,145300,173250460,11600,11600,11600,11600,0
20230727,145200,173250460,11600,11600,11600,11600,1
20230727,145100,173238860,11610,11610,11610,11610,0
20230727,145000,173238860,11610,11610,11610,11610,0
20230727,144900,173238860,11610,11610,11610,11610,1
20230727,144800,173227250,11610,11610,11610,11610,200
20230727,144700,170905250,11610,11610,11610,11610,100
20230727,144600,169744250,11610,11600,11610,11600,2058
20230727,144500,145850960,11600,11590,11600,11590,137
20230727,144400,144263120,11590,11590,11590,11590,0
20230727,144300,144263120,11590,11590,11590,11590,1
20230727,144200,144251530,11590,11590,11590,11590,1
20230727,144100,144239940,11600,11600,11600,11600,0
20230727,144000,144239940,11600,11600,11600,11600,0
20230727,143900,144239940,11600,11600,11600,11600,0
20230727,143800,144239940,11600,11600,11600,11600,1
20230727,143700,144228340,11600,11600,11600,11600,1
20230727,143600,144216740,11600,11600,11600,11600,0
20230727,143500,144216740,11600,11600,11600,11600,0
20230727,143400,144216740,11600,11600,11600,11600,18
20230727,143300,144007940,11600,11600,11600,11600,4
20230727,143200,143961540,11610,11610,11610,11610,0
20230727,143100,143961540,11610,11610,11610,11610,1
20230727,143000,143949930,11610,11610,11610,11610,1
20230727,142900,143938320,11610,11610,11610,11610,0
20230727,142800,143938320,11610,11610,11610,11610,2
20230727,142700,143915100,11610,11610,11610,11610,1
20230727,142600,143903490,11610,11610,11610,11610,0
20230727,142500,143903490,11610,11610,11610,11610,0
20230727,142400,143903490,11610,11610,11610,11610,1
20230727,142300,143891880,11610,11610,11610,11610,0
20230727,142200,143891880,11610,11610,11610,11610,0
20230727,142100,143891880,11610,11610,11610,11610,0
20230727,142000,143891880,11610,11610,11610,11610,11
20230727,141900,143764170,11610,11610,11610,11610,20
20230727,141800,143531970,11610,11610,11610,11610,0
20230727,141700,143531970,11610,11610,11610,11610,1
20230727,141600,143520360,11610,11600,11610,11600,100
20230727,141500,142359640,11600,11600,11600,11600,0
20230727,141400,142359640,11600,11600,11600,11600,1
20230727,141300,142348040,11600,11600,11600,11600,12
20230727,141200,142208840,11600,11590,11600,11590,30
20230727,141100,141860940,11590,11590,11590,11590,0
20230727,141000,141860940,11590,11590,11590,11590,0
20230727,140900,141860940,11590,11590,11590,11590,1
20230727,140800,141849350,11580,11580,11580,11580,0
20230727,140700,141849350,11580,11580,11580,11580,0
20230727,140600,141849350,11580,11580,11580,11580,119
20230727,140500,140471330,11570,11570,11570,11570,0
20230727,140400,140471330,11570,11570,11580,11570,507
20230727,140300,134601570,11570,11570,11570,11570,0
20230727,140200,134601570,11570,11570,11570,11570,1
20230727,140100,134590000,11580,11570,11580,11570,147
20230727,140000,132887850,11580,11580,11580,11580,520
20230727,135900,126866250,11580,11580,11580,11580,1
20230727,135800,126854670,11540,11540,11540,11540,5
20230727,135700,126796970,11580,11580,11580,11580,20
20230727,135600,126565370,11570,11570,11570,11570,0
20230727,135500,126565370,11570,11570,11570,11570,1
20230727,135400,126553800,11610,11610,11610,11610,0
20230727,135300,126553800,11610,11610,11610,11610,0
20230727,135200,126553800,11610,11590,11610,11590,201
20230727,135100,124222930,11590,11590,11590,11590,18
20230727,135000,124014310,11590,11590,11590,11590,1
20230727,134900,124002720,11590,11590,11590,11590,0
20230727,134800,124002720,11590,11590,11590,11590,1
20230727,134700,123991130,11600,11600,11600,11600,0
20230727,134600,123991130,11600,11550,11600,11550,73
20230727,134500,123146410,11550,11530,11550,11530,99
20230727,134400,122004340,11530,11530,11530,11530,1
20230727,134300,121992810,11520,11520,11520,11520,0
20230727,134200,121992810,11520,11520,11520,11520,0
20230727,134100,121992810,11520,11520,11520,11520,1
20230727,134000,121981290,11470,11470,11470,11470,2
20230727,133900,121958350,11470,11470,11470,11470,2
20230727,133800,121935410,11470,11470,11470,11470,46
20230727,133700,121407790,11500,11470,11500,11470,111
20230727,133600,120131620,11470,11470,11470,11470,0
20230727,133500,120131620,11470,11470,11470,11470,22
20230727,133400,119879280,11470,11450,11470,11450,2
20230727,133300,119856360,11450,11450,11450,11450,0
20230727,133200,119856360,11450,11450,11450,11450,0
20230727,133100,119856360,11450,11450,11450,11450,0
20230727,133000,119856360,11450,11450,11450,11450,1
20230727,132900,119844910,11450,11450,11450,11450,0
20230727,132800,119844910,11450,11450,11450,11450,0
20230727,132700,119844910,11450,11450,11450,11450,1
20230727,132600,119833460,11420,11420,11420,11420,0
20230727,132500,119833460,11420,11420,11420,11420,0
20230727,132400,119833460,11420,11420,11420,11420,3
20230727,132300,119799200,11420,11410,11420,11410,18
20230727,132200,119593810,11410,11410,11410,11410,1
20230727,132100,119582400,11410,11410,11410,11410,0
20230727,132000,119582400,11410,11410,11410,11410,0
20230727,131900,119582400,11410,11410,11410,11410,1
20230727,131800,119570990,11420,11420,11420,11420,0
20230727,131700,119570990,11420,11420,11420,11420,0
20230727,131600,119570990,11420,11420,11420,11420,0
20230727,131500,119570990,11420,11420,11420,11420,0
20230727,131400,119570990,11420,11420,11420,11420,0
20230727,131300,119570990,11420,11420,11420,11420,0
20230727,131200,119570990,11420,11420,11420,11420,0
20230727,131100,119570990,11420,11420,11420,11420,0
20230727,131000,119570990,11420,11420,11420,11420,1
20230727,130900,119559570,11390,11390,11390,11390,0
20230727,130800,119559570,11390,11390,11390,11390,0
20230727,130700,119559570,11390,11390,11390,11390,0
20230727,130600,119559570,11390,11390,11390,11390,1
20230727,130500,119548180,11360,11390,11520,11330,491
20230727,130400,113951020,11390,11330,11390,11330,281
20230727,130300,110762430,11330,11380,11380,11330,112
20230727,130200,109488320,11380,11380,11380,11380,0
20230727,130100,109488320,11380,11380,11380,11380,0
20230727,130000,109488320,11380,11380,11380,11380,0
20230727,125900,109488320,11380,11380,11380,11380,1
20230727,125800,109476940,11370,11370,11370,11370,0
20230727,125700,109476940,11370,11330,11370,11330,124
20230727,125600,108067220,11350,11340,11350,11340,82
20230727,125500,107136700,11330,11330,11330,11330,1
20230727,125400,107125370,11330,11330,11330,11330,3
20230727,125300,107091380,11330,11330,11330,11330,0
20230727,125200,107091380,11330,11330,11330,11330,0
20230727,125100,107091380,11330,11330,11330,11330,100
20230727,125000,105958380,11300,11300,11300,11300,5
20230727,124900,105901880,11350,11350,11350,11350,0
20230727,124800,105901880,11350,11350,11350,11350,0
20230727,124700,105901880,11350,11350,11350,11350,0
20230727,124600,105901880,11350,11350,11350,11350,2
20230727,124500,105879180,11350,11350,11350,11350,0
20230727,124400,105879180,11350,11350,11350,11350,0
20230727,124300,105879180,11350,11350,11350,11350,0
20230727,124200,105879180,11350,11300,11350,11300,41
20230727,124100,105415060,11330,11330,11330,11330,0
20230727,124000,105415060,11330,11310,11330,11310,11
20230727,123900,105290450,11300,11300,11300,11300,0
20230727,123800,105290450,11300,11240,11300,11240,51
20230727,123700,104714210,11280,11280,11280,11280,0
20230727,123600,104714210,11280,11280,11280,11280,0
20230727,123500,104714210,11280,11280,11280,11280,0
20230727,123400,104714210,11280,11280,11280,11280,0
20230727,123300,104714210,11280,11280,11280,11280,0
20230727,123200,104714210,11280,11280,11280,11280,14
20230727,123100,104556290,11280,11280,11280,11280,0
20230727,123000,104556290,11280,11280,11280,11280,0
20230727,122900,104556290,11280,11280,11280,11280,4
20230727,122800,104511170,11260,11260,11260,11260,5
20230727,122700,104454870,11260,11260,11260,11260,0
20230727,122600,104454870,11260,11260,11260,11260,0
20230727,122500,104454870,11260,11260,11260,11260,0
20230727,122400,104454870,11260,11260,11260,11260,0
20230727,122300,104454870,11260,11260,11260,11260,0
20230727,122200,104454870,11260,11260,11260,11260,4
20230727,122100,104409830,11260,11260,11260,11260,0
20230727,122000,104409830,11260,11260,11260,11260,0
20230727,121900,104409830,11260,11260,11260,11260,0
20230727,121800,104409830,11260,11260,11260,11260,0
20230727,121700,104409830,11260,11260,11260,11260,0
20230727,121600,104409830,11260,11260,11260,11260,4
20230727,121500,104364790,11260,11260,11260,11260,0
20230727,121400,104364790,11260,11260,11260,11260,20
20230727,121300,104139590,11250,11250,11250,11250,1
20230727,121200,104128340,11220,11220,11220,11220,0
20230727,121100,104128340,11220,11220,11220,11220,0
20230727,121000,104128340,11220,11220,11220,11220,0
20230727,120900,104128340,11220,11220,11220,11220,1
20230727,120800,104117120,11260,11260,11260,11260,0
20230727,120700,104117120,11260,11260,11260,11260,0
20230727,120600,104117120,11260,11260,11260,11260,0
20230727,120500,104117120,11260,11260,11260,11260,0
20230727,120400,104117120,11260,11260,11260,11260,0
20230727,120300,104117120,11260,11260,11260,11260,0
20230727,120200,104117120,11260,11260,11260,11260,0
20230727,120100,104117120,11260,11260,11260,11260,0
20230727,120000,104117120,11260,11260,11260,11260,1
20230727,115900,104105860,11260,11260,11260,11260,0
20230727,115800,104105860,11260,11260,11260,11260,1
20230727,115700,104094600,11250,11250,11250,11250,76
20230727,115600,103239600,11260,11260,11260,11260,1
20230727,115500,103228340,11260,11260,11260,11260,0
20230727,115400,103228340,11260,11260,11260,11260,3
20230727,115300,103194560,11250,11250,11250,11250,0
20230727,115200,103194560,11250,11250,11250,11250,0
20230727,115100,103194560,11250,11250,11250,11250,1
20230727,115000,103183310,11260,11260,11260,11260,3
20230727,114900,103149530,11260,11260,11260,11260,0
20230727,114800,103149530,11260,11260,11260,11260,0
20230727,114700,103149530,11260,11260,11260,11260,1
20230727,114600,103138270,11260,11260,11260,11260,0
20230727,114500,103138270,11260,11260,11260,11260,0
20230727,114400,103138270,11260,11260,11260,11260,3
20230727,114300,103104490,11260,11260,11260,11260,4
20230727,114200,103059450,11250,11250,11250,11250,0
20230727,114100,103059450,11250,11250,11250,11250,0
20230727,114000,103059450,11250,11250,11250,11250,62
20230727,113900,102361950,11260,11260,11260,11260,0
20230727,113800,102361950,11260,11260,11260,11260,0
20230727,113700,102361950,11260,11260,11260,11260,0
20230727,113600,102361950,11260,11260,11260,11260,5
20230727,113500,102305650,11210,11210,11210,11210,0
20230727,113400,102305650,11210,11210,11210,11210,0
20230727,113300,102305650,11210,11210,11210,11210,0
20230727,113200,102305650,11210,11210,11210,11210,0
20230727,113100,102305650,11210,11210,11210,11210,0
20230727,113000,102305650,11210,11210,11210,11210,0
20230727,112900,102305650,11210,11220,11220,11210,4000
20230727,112800,57459020,11220,11220,11220,11220,5
20230727,112700,57402920,11260,11260,11260,11260,0
20230727,112600,57402920,11260,11260,11260,11260,0
20230727,112500,57402920,11260,11260,11260,11260,10
20230727,112400,57290320,11260,11260,11260,11260,1
20230727,112300,57279060,11260,11260,11260,11260,0
20230727,112200,57279060,11260,11260,11260,11260,0
20230727,112100,57279060,11260,11260,11260,11260,0
20230727,112000,57279060,11260,11260,11260,11260,0
20230727,111900,57279060,11260,11260,11260,11260,40
20230727,111800,56828660,11260,11260,11260,11260,0
20230727,111700,56828660,11260,11260,11260,11260,0
20230727,111600,56828660,11260,11260,11260,11260,0
20230727,111500,56828660,11260,11260,11260,11260,24
20230727,111400,56558420,11260,11260,11260,11260,1
20230727,111300,56547160,11220,11220,11220,11220,0
20230727,111200,56547160,11220,11220,11220,11220,0
20230727,111100,56547160,11220,11220,11220,11220,11
20230727,111000,56423740,11260,11260,11260,11260,8
20230727,110900,56333660,11260,11260,11260,11260,12
20230727,110800,56198540,11260,11260,11260,11260,0
20230727,110700,56198540,11260,11250,11260,11250,1368
20230727,110600,40799940,11210,11210,11210,11210,0
20230727,110500,40799940,11210,11210,11210,11210,0
20230727,110400,40799940,11210,11220,11220,11210,79
20230727,110300,39914160,11210,11210,11210,11210,0
20230727,110200,39914160,11210,11210,11210,11210,0
20230727,110100,39914160,11210,11210,11210,11210,1
20230727,110000,39902950,11250,11250,11250,11250,0
20230727,105900,39902950,11250,11250,11250,11250,0
20230727,105800,39902950,11250,11250,11250,11250,0
20230727,105700,39902950,11250,11250,11250,11250,5
20230727,105600,39846700,11260,11260,11260,11260,0
20230727,105500,39846700,11260,11260,11260,11260,0
20230727,105400,39846700,11260,11260,11260,11260,100
20230727,105300,38720700,11260,11260,11260,11260,20
20230727,105200,38495500,11200,11200,11200,11200,90
20230727,105100,37487500,11200,11200,11200,11200,0
20230727,105000,37487500,11200,11260,11260,11200,240
20230727,104900,34793150,11290,11290,11290,11290,0
20230727,104800,34793150,11290,11290,11290,11290,0
20230727,104700,34793150,11290,11290,11290,11290,0
20230727,104600,34793150,11290,11290,11290,11290,0
20230727,104500,34793150,11290,11290,11290,11290,0
20230727,104400,34793150,11290,11290,11290,11290,279
20230727,104300,31643240,11290,11290,11290,11290,18
20230727,104200,31440020,11280,11280,11280,11280,2
20230727,104100,31417460,11250,11250,11250,11250,0
20230727,104000,31417460,11250,11250,11250,11250,0
20230727,103900,31417460,11250,11250,11250,11250,5
20230727,103800,31361210,11260,11260,11260,11260,2
20230727,103700,31338690,11290,11290,11290,11290,1
20230727,103600,31327400,11290,11290,11290,11290,0
20230727,103500,31327400,11290,11290,11290,11290,0
20230727,103400,31327400,11290,11290,11290,11290,1
20230727,103300,31316110,11300,11300,11300,11300,7
20230727,103200,31237010,11320,11290,11320,11290,336
20230727,103100,27439880,11260,11230,11260,11230,869
20230727,103000,17667520,11200,11200,11200,11200,10
20230727,102900,17555520,11200,11200,11200,11200,0
20230727,102800,17555520,11200,11200,11200,11200,7
20230727,102700,17477120,11240,11240,11240,11240,0
20230727,102600,17477120,11240,11240,11240,11240,0
20230727,102500,17477120,11240,11240,11240,11240,10
20230727,102400,17364720,11200,11200,11200,11200,0
20230727,102300,17364720,11200,11200,11200,11200,7
20230727,102200,17286320,11230,11230,11230,11230,100
20230727,102100,16163320,11200,11200,11200,11200,146
20230727,102000,14528120,11170,11200,11200,11170,91
20230727,101900,13508950,11160,11160,11160,11160,0
20230727,101800,13508950,11160,11160,11160,11160,7
20230727,101700,13430830,11190,11190,11190,11190,0
20230727,101600,13430830,11190,11190,11190,11190,0
20230727,101500,13430830,11190,11190,11190,11190,0
20230727,101400,13430830,11190,11190,11190,11190,13
20230727,101300,13285360,11160,11170,11170,11160,7
20230727,101200,13207230,11150,11150,11150,11150,0
20230727,101100,13207230,11150,11150,11150,11150,0
20230727,101000,13207230,11150,11150,11150,11150,0
20230727,100900,13207230,11150,11150,11150,11150,1
20230727,100800,13196080,11150,11150,11150,11150,7
20230727,100700,13118030,11190,11190,11190,11190,9
20230727,100600,13017320,11200,11200,11200,11200,0
20230727,100500,13017320,11200,11200,11200,11200,0
20230727,100400,13017320,11200,11200,11200,11200,0
20230727,100300,13017320,11200,11160,11200,11150,36
20230727,100200,12614450,11190,11190,11190,11190,0
20230727,100100,12614450,11190,11190,11190,11190,0
20230727,100000,12614450,11190,11140,11190,11140,149
20230727,095900,10949650,11150,11150,11150,11150,1
20230727,095800,10938500,11150,11150,11150,11150,0
20230727,095700,10938500,11150,11150,11150,11150,0
20230727,095600,10938500,11150,11150,11150,11150,251
20230727,095500,8139850,11150,11150,11150,11150,0
20230727,095400,8139850,11150,11150,11150,11150,18
20230727,095300,7939150,11150,11150,11150,11150,10
20230727,095200,7827650,11150,11150,11150,11150,0
20230727,095100,7827650,11150,11150,11150,11150,0
20230727,095000,7827650,11150,11150,11150,11150,0
20230727,094900,7827650,11150,11150,11150,11150,1
20230727,094800,7816500,11150,11150,11150,11150,1
20230727,094700,7805350,11150,11150,11150,11150,0
20230727,094600,7805350,11150,11150,11150,11150,0
20230727,094500,7805350,11150,11150,11150,11150,0
20230727,094400,7805350,11150,11150,11150,11150,0
20230727,094300,7805350,11150,11150,11150,11150,4
20230727,094200,7760750,11190,11190,11190,11190,0
20230727,094100,7760750,11190,11190,11190,11190,0
20230727,094000,7760750,11190,11190,11190,11190,0
20230727,093900,7760750,11190,11150,11190,11150,17
20230727,093800,7570800,11170,11170,11170,11170,0
20230727,093700,7570800,11170,11170,11170,11170,1
20230727,093600,7559630,11130,11130,11130,11130,0
20230727,093500,7559630,11130,11130,11130,11130,306
20230727,093400,4153850,11130,11130,11130,11130,30
20230727,093300,3819950,11200,11200,11200,11200,0
20230727,093200,3819950,11200,11200,11200,11200,0
20230727,093100,3819950,11200,11200,11200,11200,0
20230727,093000,3819950,11200,11200,11200,11200,2
20230727,092900,3797550,11200,11200,11200,11200,0
20230727,092800,3797550,11200,11200,11200,11200,0
20230727,092700,3797550,11200,11200,11200,11200,0
20230727,092600,3797550,11200,11200,11200,11200,0
20230727,092500,3797550,11200,11200,11200,11200,0
20230727,092400,3797550,11200,11200,11200,11200,0
20230727,092300,3797550,11200,11200,11200,11200,9
20230727,092200,3696750,11200,11200,11200,11200,0
20230727,092100,3696750,11200,11200,11200,11200,0
20230727,092000,3696750,11200,11200,11200,11200,0
20230727,091900,3696750,11200,11200,11200,11200,2
20230727,091800,3674350,11240,11240,11240,11240,0
20230727,091700,3674350,11240,11240,11240,11240,0
20230727,091600,3674350,11240,11240,11240,11240,0
20230727,091500,3674350,11240,11240,11240,11240,0
20230727,091400,3674350,11240,11240,11240,11240,0
20230727,091300,3674350,11240,11240,11240,11240,18
20230727,091200,3472030,11250,11200,11250,11200,24
20230727,091100,3202300,11290,11290,11290,11290,0
20230727,091000,3202300,11290,11290,11290,11290,0
20230727,090900,3202300,11290,11290,11290,11290,0
20230727,090800,3202300,11290,11290,11290,11290,0
20230727,090700,3202300,11290,11290,11290,11290,1
20230727,090600,3191010,11290,11280,11290,11280,22
20230727,090500,2942730,11290,11180,11290,11180,5
20230727,090400,2886570,11100,11100,11100,11100,0
20230727,090300,2886570,11100,11100,11100,11100,7
20230727,090200,2808870,11090,11090,11090,11090,1
20230727,090100,2797780,11070,11070,11070,11070,0
20230727,090000,2797780,11070,10990,11070,10990,254