KissMeData/002020/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,183400,773662280,17880,17880,17880,17880,860
20230724,183300,773662280,17880,17880,17880,17880,0
20230724,183200,773662280,17880,17880,17880,17880,0
20230724,183100,773662280,17880,17880,17880,17880,0
20230724,183000,773662280,17880,17880,17880,17880,0
20230724,182900,773662280,17880,17880,17880,17880,0
20230724,182800,773662280,17880,17880,17880,17880,0
20230724,182700,773662280,17880,17880,17880,17880,0
20230724,182600,773662280,17880,17880,17880,17880,0
20230724,182500,773662280,17880,17880,17880,17880,0
20230724,182400,773662280,17880,17880,17880,17880,0
20230724,182300,773662280,17880,17880,17880,17880,0
20230724,182200,773662280,17880,17880,17880,17880,0
20230724,182100,773662280,17880,17880,17880,17880,0
20230724,182000,773662280,17880,17880,17880,17880,0
20230724,181900,773662280,17880,17880,17880,17880,0
20230724,181800,773662280,17880,17880,17880,17880,0
20230724,181700,773662280,17880,17880,17880,17880,0
20230724,181600,773662280,17880,17880,17880,17880,0
20230724,181500,773662280,17880,17880,17880,17880,0
20230724,181400,773662280,17880,17880,17880,17880,0
20230724,181300,773662280,17880,17880,17880,17880,0
20230724,181200,773662280,17880,17880,17880,17880,0
20230724,181100,773662280,17880,17880,17880,17880,0
20230724,181000,773662280,17880,17880,17880,17880,0
20230724,180900,773662280,17880,17880,17880,17880,0
20230724,180800,773662280,17880,17880,17880,17880,0
20230724,180700,773662280,17880,17880,17880,17880,0
20230724,180600,773662280,17880,17880,17880,17880,0
20230724,180500,773662280,17880,17880,17880,17880,0
20230724,180400,773662280,17880,17880,17880,17880,860
20230724,180300,773662280,17880,17880,17880,17880,0
20230724,180200,773662280,17880,17880,17880,17880,0
20230724,180100,773662280,17880,17880,17880,17880,0
20230724,180000,773662280,17880,17880,17880,17880,0
20230724,175900,773662280,17880,17880,17880,17880,0
20230724,175800,773662280,17880,17880,17880,17880,0
20230724,175700,773662280,17880,17880,17880,17880,0
20230724,175600,773662280,17880,17880,17880,17880,0
20230724,175500,773662280,17880,17880,17880,17880,0
20230724,175400,773662280,17880,17880,17880,17880,0
20230724,175300,773662280,17880,17880,17880,17880,0
20230724,175200,773662280,17880,17880,17880,17880,0
20230724,175100,773662280,17880,17880,17880,17880,0
20230724,175000,773662280,17880,17880,17880,17880,0
20230724,174900,773662280,17880,17880,17880,17880,0
20230724,174800,773662280,17880,17880,17880,17880,0
20230724,174700,773662280,17880,17880,17880,17880,0
20230724,174600,773662280,17880,17880,17880,17880,0
20230724,174500,773662280,17880,17880,17880,17880,0
20230724,174400,773662280,17880,17880,17880,17880,0
20230724,174300,773662280,17880,17880,17880,17880,0
20230724,174200,773662280,17880,17880,17880,17880,0
20230724,174100,773662280,17880,17880,17880,17880,0
20230724,174000,773662280,17880,17880,17880,17880,0
20230724,173900,773662280,17880,17880,17880,17880,0
20230724,173800,773662280,17880,17880,17880,17880,0
20230724,173700,773662280,17880,17880,17880,17880,0
20230724,173600,773662280,17880,17880,17880,17880,0
20230724,173500,773662280,17880,17880,17880,17880,0
20230724,173400,773662280,17880,17880,17880,17880,860
20230724,173300,773662280,17880,17880,17880,17880,0
20230724,173200,773662280,17880,17880,17880,17880,0
20230724,173100,773662280,17880,17880,17880,17880,0
20230724,173000,773662280,17880,17880,17880,17880,0
20230724,172900,773662280,17880,17880,17880,17880,0
20230724,172800,773662280,17880,17880,17880,17880,0
20230724,172700,773662280,17880,17880,17880,17880,0
20230724,172600,773662280,17880,17880,17880,17880,0
20230724,172500,773662280,17880,17880,17880,17880,0
20230724,172400,773662280,17880,17880,17880,17880,0
20230724,172300,773662280,17880,17880,17880,17880,0
20230724,172200,773662280,17880,17880,17880,17880,0
20230724,172100,773662280,17880,17880,17880,17880,0
20230724,172000,773662280,17880,17880,17880,17880,0
20230724,171900,773662280,17880,17880,17880,17880,0
20230724,171800,773662280,17880,17880,17880,17880,0
20230724,171700,773662280,17880,17880,17880,17880,0
20230724,171600,773662280,17880,17880,17880,17880,0
20230724,171500,773662280,17880,17880,17880,17880,0
20230724,171400,773662280,17880,17880,17880,17880,0
20230724,171300,773662280,17880,17880,17880,17880,0
20230724,171200,773662280,17880,17880,17880,17880,0
20230724,171100,773662280,17880,17880,17880,17880,0
20230724,171000,773662280,17880,17880,17880,17880,0
20230724,170900,773662280,17880,17880,17880,17880,0
20230724,170800,773662280,17880,17880,17880,17880,0
20230724,170700,773662280,17880,17880,17880,17880,0
20230724,170600,773662280,17880,17880,17880,17880,0
20230724,170500,773662280,17880,17880,17880,17880,0
20230724,170400,773662280,17880,17880,17880,17880,860
20230724,170300,773662280,17880,17880,17880,17880,0
20230724,170200,773662280,17880,17880,17880,17880,0
20230724,170100,773662280,17880,17880,17880,17880,0
20230724,170000,773662280,17880,17880,17880,17880,0
20230724,165900,773662280,17880,17880,17880,17880,0
20230724,165800,773662280,17880,17880,17880,17880,0
20230724,165700,773662280,17880,17880,17880,17880,0
20230724,165600,773662280,17880,17880,17880,17880,0
20230724,165500,773662280,17880,17880,17880,17880,0
20230724,165400,773662280,17880,17880,17880,17880,0
20230724,165300,773662280,17880,17880,17880,17880,0
20230724,165200,773662280,17880,17880,17880,17880,0
20230724,165100,773662280,17880,17880,17880,17880,0
20230724,165000,773662280,17880,17880,17880,17880,0
20230724,164900,773662280,17880,17880,17880,17880,0
20230724,164800,773662280,17880,17880,17880,17880,0
20230724,164700,773662280,17880,17880,17880,17880,0
20230724,164600,773662280,17880,17880,17880,17880,0
20230724,164500,773662280,17880,17880,17880,17880,0
20230724,164400,773662280,17880,17880,17880,17880,0
20230724,164300,773662280,17880,17880,17880,17880,0
20230724,164200,773662280,17880,17880,17880,17880,0
20230724,164100,773662280,17880,17880,17880,17880,0
20230724,164000,773662280,17880,17880,17880,17880,0
20230724,163900,773662280,17880,17880,17880,17880,0
20230724,163800,773662280,17880,17880,17880,17880,0
20230724,163700,773662280,17880,17880,17880,17880,0
20230724,163600,773662280,17880,17880,17880,17880,0
20230724,163500,773662280,17880,17880,17880,17880,0
20230724,163400,773662280,17880,17880,17880,17880,860
20230724,163300,773662280,17880,17880,17880,17880,0
20230724,163200,773662280,17880,17880,17880,17880,0
20230724,163100,773662280,17880,17880,17880,17880,0
20230724,163000,773662280,17880,17880,17880,17880,0
20230724,162900,773662280,17880,17880,17880,17880,0
20230724,162800,773662280,17880,17880,17880,17880,0
20230724,162700,773662280,17880,17880,17880,17880,0
20230724,162600,773662280,17880,17880,17880,17880,0
20230724,162500,773662280,17880,17880,17880,17880,0
20230724,162400,773662280,17880,17880,17880,17880,0
20230724,162300,773662280,17880,17880,17880,17880,0
20230724,162200,773662280,17880,17880,17880,17880,0
20230724,162100,773662280,17880,17880,17880,17880,0
20230724,162000,773662280,17880,17880,17880,17880,0
20230724,161900,773662280,17880,17880,17880,17880,0
20230724,161800,773662280,17880,17880,17880,17880,0
20230724,161700,773662280,17880,17880,17880,17880,0
20230724,161600,773662280,17880,17880,17880,17880,0
20230724,161500,773662280,17880,17880,17880,17880,0
20230724,161400,773662280,17880,17880,17880,17880,0
20230724,161300,773662280,17880,17880,17880,17880,0
20230724,161200,773662280,17880,17880,17880,17880,0
20230724,161100,773662280,17880,17880,17880,17880,0
20230724,161000,773662280,17880,17880,17880,17880,0
20230724,160900,773662280,17880,17880,17880,17880,0
20230724,160800,773662280,17880,17880,17880,17880,0
20230724,160700,773662280,17880,17880,17880,17880,0
20230724,160600,773662280,17880,17880,17880,17880,0
20230724,160500,773662280,17880,17880,17880,17880,0
20230724,160400,773662280,17880,17880,17880,17880,860
20230724,160300,773662280,17880,17880,17880,17880,0
20230724,160200,773662280,17880,17880,17880,17880,0
20230724,160100,773662280,17880,17880,17880,17880,0
20230724,160000,773662280,17880,17880,17880,17880,0
20230724,155900,773662280,17880,17880,17880,17880,0
20230724,155800,773662280,17880,17880,17880,17880,0
20230724,155700,773662280,17880,17880,17880,17880,0
20230724,155600,773662280,17880,17880,17880,17880,0
20230724,155500,773662280,17880,17880,17880,17880,0
20230724,155400,773662280,17880,17880,17880,17880,0
20230724,155300,773662280,17880,17880,17880,17880,0
20230724,155200,773662280,17880,17880,17880,17880,0
20230724,155100,773662280,17880,17880,17880,17880,0
20230724,155000,773662280,17880,17880,17880,17880,0
20230724,154900,773662280,17880,17880,17880,17880,0
20230724,154800,773662280,17880,17880,17880,17880,0
20230724,154700,773662280,17880,17880,17880,17880,0
20230724,154600,773662280,17880,17880,17880,17880,0
20230724,154500,773662280,17880,17880,17880,17880,0
20230724,154400,773662280,17880,17880,17880,17880,0
20230724,154300,773662280,17880,17880,17880,17880,0
20230724,154200,773662280,17880,17880,17880,17880,0
20230724,154100,773662280,17880,17880,17880,17880,0
20230724,154000,773662280,17880,17880,17880,17880,0
20230724,153900,773662280,17880,17880,17880,17880,0
20230724,153800,773662280,17880,17880,17880,17880,0
20230724,153700,773662280,17880,17880,17880,17880,0
20230724,153600,773662280,17880,17880,17880,17880,0
20230724,153500,773662280,17880,17880,17880,17880,0
20230724,153400,773662280,17880,17880,17880,17880,860
20230724,153300,773662280,17880,17880,17880,17880,0
20230724,153200,773662280,17880,17880,17880,17880,0
20230724,153100,773662280,17880,17880,17880,17880,0
20230724,153000,773662280,17880,17880,17880,17880,860
20230724,152900,758285480,17950,17950,17950,17950,0
20230724,152800,758285480,17950,17950,17950,17950,0
20230724,152700,758285480,17950,17950,17950,17950,0
20230724,152600,758285480,17950,17950,17950,17950,0
20230724,152500,758285480,17950,17950,17950,17950,0
20230724,152400,758285480,17950,17950,17950,17950,0
20230724,152300,758285480,17950,17950,17950,17950,0
20230724,152200,758285480,17950,17950,17950,17950,0
20230724,152100,758285480,17950,17950,17950,17950,0
20230724,152000,758285480,17950,17950,17950,17950,0
20230724,151900,758285480,17950,17880,17950,17880,660
20230724,151800,746459740,17890,17890,17890,17870,126
20230724,151700,744207390,17900,17880,17900,17870,746
20230724,151600,730864700,17880,17880,17880,17880,20
20230724,151500,730507100,17880,17880,17880,17880,0
20230724,151400,730507100,17880,17880,17880,17880,0
20230724,151300,730507100,17880,17880,17880,17870,100
20230724,151200,728719300,17880,17880,17880,17880,9
20230724,151100,728558380,17880,17880,17880,17880,1
20230724,151000,728540500,17870,17870,17870,17870,2
20230724,150900,728504760,17880,17870,17880,17870,11
20230724,150800,728308140,17880,17880,17880,17880,1
20230724,150700,728290260,17880,17880,17880,17880,0
20230724,150600,728290260,17880,17880,17880,17880,11
20230724,150500,728093580,17880,17880,17880,17880,1
20230724,150400,728075700,17880,17880,17880,17880,5
20230724,150300,727986300,17870,17870,17870,17870,10
20230724,150200,727807600,17870,17870,17870,17870,1
20230724,150100,727789730,17870,17870,17870,17870,13
20230724,150000,727557420,17870,17870,17870,17870,365
20230724,145900,721034870,17880,17880,17880,17870,3
20230724,145800,720981240,17870,17870,17870,17870,127
20230724,145700,718711750,17880,17870,17880,17870,218
20230724,145600,714815570,17870,17870,17870,17870,21
20230724,145500,714440300,17860,17870,17880,17850,417
20230724,145400,706991570,17870,17870,17890,17870,466
20230724,145300,698659450,17870,17880,17890,17870,680
20230724,145200,686505470,17890,17890,17890,17890,24
20230724,145100,686076110,17890,17890,17890,17890,104
20230724,145000,684215550,17900,17890,17900,17890,2
20230724,144900,684179760,17900,17930,17930,17900,1590
20230724,144800,655711780,17940,17940,17950,17940,7
20230724,144700,655586150,17930,17930,17930,17930,0
20230724,144600,655586150,17930,17930,17930,17930,0
20230724,144500,655586150,17930,17930,17950,17930,7
20230724,144400,655460610,17920,17920,17920,17920,56
20230724,144300,654457090,17920,17920,17920,17920,0
20230724,144200,654457090,17920,17920,17920,17920,0
20230724,144100,654457090,17920,17920,17920,17920,0
20230724,144000,654457090,17920,17910,17920,17910,324
20230724,143900,648651230,17910,17910,17910,17910,7
20230724,143800,648525860,17910,17910,17920,17910,15
20230724,143700,648257200,17910,17910,17910,17910,18
20230724,143600,647934820,17910,17920,17920,17910,520
20230724,143500,638621610,17920,17920,17920,17920,6
20230724,143400,638514090,17930,17930,17930,17930,5
20230724,143300,638424440,17920,17920,17920,17920,6
20230724,143200,638316920,17930,17930,17930,17930,1
20230724,143100,638298990,17920,17920,17920,17920,1
20230724,143000,638281070,17930,17930,17930,17930,0
20230724,142900,638281070,17930,17930,17930,17930,0
20230724,142800,638281070,17930,17930,17930,17930,0
20230724,142700,638281070,17930,17930,17930,17930,19
20230724,142600,637940400,17920,17920,17920,17920,0
20230724,142500,637940400,17920,17920,17920,17920,80
20230724,142400,636506800,17920,17910,17920,17910,3
20230724,142300,636453050,17920,17910,17920,17910,2
20230724,142200,636417220,17920,17920,17920,17920,0
20230724,142100,636417220,17920,17920,17920,17920,0
20230724,142000,636417220,17920,17920,17920,17920,19
20230724,141900,636076740,17920,17920,17920,17920,30
20230724,141800,635539140,17920,17920,17920,17920,0
20230724,141700,635539140,17920,17920,17920,17920,0
20230724,141600,635539140,17920,17930,17930,17920,7
20230724,141500,635413650,17930,17930,17930,17930,0
20230724,141400,635413650,17930,17930,17930,17930,0
20230724,141300,635413650,17930,17930,17930,17930,0
20230724,141200,635413650,17930,17930,17930,17930,24
20230724,141100,634983330,17930,17930,17930,17930,30
20230724,141000,634445430,17920,17920,17920,17920,66
20230724,140900,633262710,17920,17920,17920,17920,0
20230724,140800,633262710,17920,17920,17920,17910,32
20230724,140700,632689280,17910,17910,17910,17910,0
20230724,140600,632689280,17910,17910,17910,17910,0
20230724,140500,632689280,17910,17910,17910,17910,363
20230724,140400,626187950,17910,17910,17910,17910,1
20230724,140300,626170040,17910,17910,17910,17910,3
20230724,140200,626116310,17910,17910,17910,17910,54
20230724,140100,625149170,17920,17910,17920,17910,2
20230724,140000,625113340,17910,17910,17910,17910,0
20230724,135900,625113340,17910,17910,17910,17910,0
20230724,135800,625113340,17910,17910,17910,17910,8
20230724,135700,624970060,17910,17910,17910,17910,0
20230724,135600,624970060,17910,17910,17910,17910,0
20230724,135500,624970060,17910,17910,17910,17910,2
20230724,135400,624934240,17910,17910,17910,17910,30
20230724,135300,624396940,17910,17910,17910,17900,122
20230724,135200,622211930,17900,17900,17900,17900,0
20230724,135100,622211930,17900,17900,17900,17900,1
20230724,135000,622194030,17910,17910,17910,17910,25
20230724,134900,621746280,17910,17910,17910,17910,0
20230724,134800,621746280,17910,17900,17910,17900,66
20230724,134700,620564840,17900,17900,17900,17900,0
20230724,134600,620564840,17900,17900,17900,17900,16
20230724,134500,620278440,17890,17890,17890,17890,1
20230724,134400,620260550,17900,17900,17900,17900,0
20230724,134300,620260550,17900,17900,17900,17900,12
20230724,134200,620045750,17920,17920,17920,17920,0
20230724,134100,620045750,17920,17920,17920,17920,0
20230724,134000,620045750,17920,17890,17930,17890,250
20230724,133900,615567700,17890,17880,17890,17870,1320
20230724,133800,591967290,17890,17890,17890,17890,143
20230724,133700,589409020,17890,17900,17910,17890,238
20230724,133600,585149520,17900,17890,17900,17890,247
20230724,133500,580730680,17900,17880,17900,17880,111
20230724,133400,578744890,17890,17890,17890,17890,14
20230724,133300,578494430,17890,17880,17890,17880,66
20230724,133200,577314000,17890,17890,17890,17890,32
20230724,133100,576741520,17890,17900,17900,17880,1060
20230724,133000,557779410,17900,17890,17900,17890,2
20230724,132900,557743620,17900,17900,17900,17900,0
20230724,132800,557743620,17900,17900,17900,17900,254
20230724,132700,553197020,17910,17910,17910,17910,1
20230724,132600,553179110,17910,17900,17910,17900,26
20230724,132500,552713470,17910,17910,17910,17910,0
20230724,132400,552713470,17910,17910,17910,17910,67
20230724,132300,551513500,17920,17920,17920,17920,1
20230724,132200,551495580,17910,17910,17910,17910,191
20230724,132100,548074770,17920,17920,17920,17920,0
20230724,132000,548074770,17920,17920,17920,17920,1
20230724,131900,548056850,17920,17920,17920,17910,754
20230724,131800,534552670,17920,17920,17920,17910,115
20230724,131700,532491890,17920,17930,17930,17920,6
20230724,131600,532384360,17920,17920,17920,17920,6
20230724,131500,532276840,17920,17920,17920,17920,5
20230724,131400,532187240,17920,17920,17920,17920,2
20230724,131300,532151400,17930,17930,17930,17930,1
20230724,131200,532133470,17910,17910,17910,17910,0
20230724,131100,532133470,17910,17920,17920,17910,300
20230724,131000,526758610,17930,17920,17930,17920,346
20230724,130900,520558280,17920,17920,17920,17920,535
20230724,130800,510971080,17920,17920,17920,17920,6
20230724,130700,510863560,17920,17910,17920,17910,2
20230724,130600,510827730,17920,17920,17920,17920,503
20230724,130500,501813970,17910,17910,17910,17910,1
20230724,130400,501796060,17910,17910,17910,17910,80
20230724,130300,500363260,17910,17910,17910,17910,2
20230724,130200,500327440,17910,17910,17910,17910,0
20230724,130100,500327440,17910,17920,17920,17910,22
20230724,130000,499933210,17920,17920,17920,17920,84
20230724,125900,498427930,17910,17920,17920,17910,2
20230724,125800,498392100,17910,17920,17920,17910,112
20230724,125700,496386060,17920,17910,17920,17910,32
20230724,125600,495812770,17920,17920,17920,17920,191
20230724,125500,492390050,17930,17930,17930,17930,0
20230724,125400,492390050,17930,17930,17930,17930,39
20230724,125300,491690780,17930,17920,17930,17920,14
20230724,125200,491439890,17920,17920,17920,17920,2
20230724,125100,491404050,17920,17920,17920,17920,1
20230724,125000,491386130,17890,17890,17890,17890,0
20230724,124900,491386130,17890,17890,17890,17890,0
20230724,124800,491386130,17890,17900,17900,17890,15
20230724,124700,491117750,17890,17890,17890,17890,0
20230724,124600,491117750,17890,17890,17890,17890,0
20230724,124500,491117750,17890,17890,17890,17890,0
20230724,124400,491117750,17890,17890,17910,17890,116
20230724,124300,489042290,17900,17900,17900,17900,1
20230724,124200,489024390,17890,17890,17890,17890,63
20230724,124100,487897320,17880,17920,17920,17880,2260
20230724,124000,447438280,17930,17940,17940,17930,300
20230724,123900,442056950,17940,17940,17940,17940,1
20230724,123800,442039010,17950,17960,17960,17950,912
20230724,123700,425666840,17970,17970,17970,17970,1
20230724,123600,425648870,17960,17960,17960,17960,1
20230724,123500,425630910,17970,17970,17970,17970,5
20230724,123400,425541060,17960,17960,17960,17960,0
20230724,123300,425541060,17960,17970,17970,17960,3
20230724,123200,425487170,17960,17970,17970,17960,206
20230724,123100,421787350,17960,17960,17960,17960,130
20230724,123000,419452550,17970,17970,17970,17970,5
20230724,122900,419362700,17960,17960,17960,17960,0
20230724,122800,419362700,17960,17970,17970,17960,351
20230724,122700,413056700,17970,17970,17970,17970,1
20230724,122600,413038730,17980,17980,17980,17980,0
20230724,122500,413038730,17980,17980,17980,17980,0
20230724,122400,413038730,17980,17980,17980,17980,3
20230724,122300,412984790,17980,17980,17980,17980,0
20230724,122200,412984790,17980,17970,17980,17970,41
20230724,122100,412248010,17980,17970,17980,17970,21
20230724,122000,411870440,17970,17970,17970,17970,2
20230724,121900,411834500,17970,17970,17970,17970,2
20230724,121800,411798560,17980,17980,17980,17980,10
20230724,121700,411618760,17980,17980,17980,17980,6
20230724,121600,411510880,17980,17980,17980,17980,0
20230724,121500,411510880,17980,17980,17980,17980,10
20230724,121400,411331080,17980,17980,17980,17970,325
20230724,121300,405490220,17990,17980,17990,17980,10
20230724,121200,405310330,17990,17990,17990,17990,0
20230724,121100,405310330,17990,17990,17990,17990,20
20230724,121000,404950530,17990,17990,17990,17990,0
20230724,120900,404950530,17990,17980,17990,17970,526
20230724,120800,395493300,17980,17980,17980,17980,1
20230724,120700,395475320,17980,17980,17980,17980,0
20230724,120600,395475320,17980,17980,17980,17980,1
20230724,120500,395457340,17980,17980,17980,17980,175
20230724,120400,392310840,17990,17990,17990,17990,26
20230724,120300,391843100,18000,18000,18000,18000,6
20230724,120200,391735100,18000,18000,18000,18000,1
20230724,120100,391717100,17990,17990,17990,17990,125
20230724,120000,389468350,17990,17990,17990,17990,1
20230724,115900,389450360,17990,17980,17990,17980,2
20230724,115800,389414390,17980,17980,17980,17980,0
20230724,115700,389414390,17980,17980,17980,17980,1
20230724,115600,389396410,17980,17990,17990,17980,151
20230724,115500,386679930,17990,17990,17990,17990,1
20230724,115400,386661940,17990,17990,17990,17990,0
20230724,115300,386661940,17990,17990,17990,17990,144
20230724,115200,384071380,17980,17980,17980,17980,31
20230724,115100,383514000,17980,17980,17980,17980,0
20230724,115000,383514000,17980,17980,17980,17980,42
20230724,114900,382758840,17980,17980,17980,17980,1
20230724,114800,382740860,17990,17990,17990,17990,11
20230724,114700,382542970,17990,17990,17990,17990,36
20230724,114600,381895330,17990,17990,17990,17990,0
20230724,114500,381895330,17990,17990,17990,17990,0
20230724,114400,381895330,17990,17990,17990,17990,65
20230724,114300,380725980,18000,18000,18000,18000,0
20230724,114200,380725980,18000,17980,18000,17980,73
20230724,114100,379412710,17990,17990,18000,17990,406
20230724,114000,372108580,18000,18000,18000,18000,6
20230724,113900,372000580,17990,17990,17990,17990,8
20230724,113800,371856660,18000,18000,18000,18000,15
20230724,113700,371586660,18000,18000,18000,18000,22
20230724,113600,371190660,17990,17990,17990,17990,27
20230724,113500,370704930,17990,17990,17990,17990,41
20230724,113400,369967340,17990,17990,17990,17990,3
20230724,113300,369913370,17990,17990,17990,17990,0
20230724,113200,369913370,17990,18000,18000,17990,11
20230724,113100,369715380,18000,18000,18000,18000,0
20230724,113000,369715380,18000,18000,18000,18000,1
20230724,112900,369697380,17990,18000,18000,17990,10
20230724,112800,369517440,18000,18000,18000,18000,2
20230724,112700,369481440,18000,18010,18010,18000,2
20230724,112600,369445430,17990,17990,17990,17990,0
20230724,112500,369445430,17990,18000,18000,17990,14
20230724,112400,369193560,18000,18000,18000,18000,0
20230724,112300,369193560,18000,18000,18000,18000,0
20230724,112200,369193560,18000,18000,18000,18000,0
20230724,112100,369193560,18000,18010,18010,18000,1647
20230724,112000,339547520,18010,18010,18010,18010,0
20230724,111900,339547520,18010,18010,18010,18010,21
20230724,111800,339169310,18020,18020,18020,18020,0
20230724,111700,339169310,18020,18020,18020,18020,1
20230724,111600,339151290,18020,18020,18020,18020,0
20230724,111500,339151290,18020,18020,18020,18020,5
20230724,111400,339061190,18020,18020,18020,18020,0
20230724,111300,339061190,18020,18020,18020,18020,22
20230724,111200,338664750,18010,18010,18010,18010,12
20230724,111100,338448630,18010,18010,18010,18010,4
20230724,111000,338376590,18020,18020,18020,18020,0
20230724,110900,338376590,18020,18020,18020,18020,50
20230724,110800,337475590,18020,18020,18020,18020,38
20230724,110700,336790830,18020,18020,18020,18020,10
20230724,110600,336610630,18020,18020,18020,18020,0
20230724,110500,336610630,18020,18020,18020,18020,0
20230724,110400,336610630,18020,18020,18020,18020,0
20230724,110300,336610630,18020,18010,18020,18010,330
20230724,110200,330664740,18010,18010,18010,18010,3
20230724,110100,330610710,18010,18010,18010,18010,0
20230724,110000,330610710,18010,18010,18010,18010,0
20230724,105900,330610710,18010,18010,18010,18010,0
20230724,105800,330610710,18010,18010,18010,18010,2
20230724,105700,330574690,18010,18010,18010,18010,0
20230724,105600,330574690,18010,18000,18010,18000,12
20230724,105500,330358680,18010,18000,18010,18000,2
20230724,105400,330322670,18010,18010,18010,18010,20
20230724,105300,329962470,18010,18010,18010,18010,60
20230724,105200,328881870,18010,18010,18010,18010,0
20230724,105100,328881870,18010,18010,18010,18010,0
20230724,105000,328881870,18010,18010,18010,18010,0
20230724,104900,328881870,18010,18000,18010,18000,93
20230724,104800,327207850,18010,18010,18010,18010,43
20230724,104700,326433420,18010,18010,18010,18010,0
20230724,104600,326433420,18010,18010,18010,18010,0
20230724,104500,326433420,18010,18010,18010,18010,101
20230724,104400,324614410,18000,18010,18010,18000,705
20230724,104300,311923910,18010,18010,18010,18010,0
20230724,104200,311923910,18010,18020,18020,18010,45
20230724,104100,311113260,18010,18000,18010,18000,133
20230724,104000,308718510,18000,18010,18010,18000,27
20230724,103900,308232250,18010,18010,18020,18000,222
20230724,103800,304235410,18020,18020,18020,18020,1
20230724,103700,304217390,18020,18020,18020,18020,1
20230724,103600,304199370,18010,18010,18010,18010,0
20230724,103500,304199370,18010,18010,18020,18010,28
20230724,103400,303695020,18020,18020,18020,18020,0
20230724,103300,303695020,18020,18020,18020,18020,1
20230724,103200,303677000,18020,18020,18020,18020,4
20230724,103100,303604920,18020,18020,18020,18020,0
20230724,103000,303604920,18020,18010,18020,18010,2
20230724,102900,303568890,18010,18000,18010,18000,294
20230724,102800,298274080,18010,18010,18010,18010,0
20230724,102700,298274080,18010,18010,18010,18010,121
20230724,102600,296094870,18010,18010,18010,18010,0
20230724,102500,296094870,18010,18010,18010,18010,0
20230724,102400,296094870,18010,18020,18020,18010,30
20230724,102300,295554470,18010,18020,18020,18010,90
20230724,102200,293933350,18020,18020,18020,18020,0
20230724,102100,293933350,18020,18020,18020,18020,0
20230724,102000,293933350,18020,18020,18020,18010,141
20230724,101900,291393730,18020,18020,18020,18020,1
20230724,101800,291375710,18010,18010,18010,18010,0
20230724,101700,291375710,18010,18010,18010,18010,0
20230724,101600,291375710,18010,18010,18010,18010,0
20230724,101500,291375710,18010,18010,18010,18010,0
20230724,101400,291375710,18010,18020,18020,18010,559
20230724,101300,281308030,18010,18010,18010,18010,0
20230724,101200,281308030,18010,18010,18010,18010,0
20230724,101100,281308030,18010,18020,18020,18010,20
20230724,101000,280947770,18010,18010,18010,18010,0
20230724,100900,280947770,18010,18020,18020,18010,200
20230724,100800,277344970,18020,18020,18020,18020,1
20230724,100700,277326950,18040,18040,18040,18040,12
20230724,100600,277110470,18050,18050,18050,18050,0
20230724,100500,277110470,18050,18050,18050,18050,3
20230724,100400,277056320,18030,18030,18030,18030,0
20230724,100300,277056320,18030,18030,18030,18030,0
20230724,100200,277056320,18030,18030,18030,18030,0
20230724,100100,277056320,18030,18030,18030,18030,148
20230724,100000,274387880,18030,18020,18030,18020,16
20230724,095900,274099550,18020,18020,18020,18020,243
20230724,095800,269720690,18020,18020,18020,18020,10
20230724,095700,269540490,18020,18020,18020,18020,16
20230724,095600,269252170,18010,18010,18010,18010,3
20230724,095500,269198140,18010,18010,18010,18010,0
20230724,095400,269198140,18010,18010,18010,18000,1431
20230724,095300,243435830,18000,18010,18010,18000,147
20230724,095200,240788560,18010,18010,18010,18010,196
20230724,095100,237258600,18020,18010,18020,18010,2
20230724,095000,237222570,18020,18020,18020,18020,0
20230724,094900,237222570,18020,18010,18020,18010,61
20230724,094800,236123850,18010,18020,18020,18010,1030
20230724,094700,217573250,18010,18020,18020,18010,11
20230724,094600,217375080,18020,18020,18020,18020,5
20230724,094500,217284980,18020,18020,18020,18020,63
20230724,094400,216149720,18020,18010,18020,18010,23
20230724,094300,215735460,18020,18020,18020,18020,0
20230724,094200,215735460,18020,18020,18020,18020,0
20230724,094100,215735460,18020,18020,18020,18020,45
20230724,094000,214924560,18020,18020,18020,18020,203
20230724,093900,211266500,18030,18020,18030,18020,283
20230724,093800,206166810,18030,18030,18030,18030,0
20230724,093700,206166810,18030,18030,18030,18030,2
20230724,093600,206130750,18020,18010,18020,18010,168
20230724,093500,203103420,18020,18020,18020,18020,42
20230724,093400,202346580,18020,18030,18030,18020,90
20230724,093300,200724690,18020,18040,18040,18020,33
20230724,093200,200129740,18030,18030,18030,18030,0
20230724,093100,200129740,18030,18030,18030,18010,1052
20230724,093000,181169360,18030,18030,18030,18030,10
20230724,092900,180989060,18030,18040,18040,18030,300
20230724,092800,175579450,18040,18040,18040,18040,3
20230724,092700,175525330,18040,18040,18040,18040,18
20230724,092600,175200610,18040,18020,18040,18020,342
20230724,092500,169034320,18010,18010,18010,18000,511
20230724,092400,159834210,18000,18000,18000,18000,0
20230724,092300,159834210,18000,18000,18000,18000,0
20230724,092200,159834210,18000,18020,18020,18000,1464
20230724,092100,133477250,18020,18020,18020,18010,525
20230724,092000,124016890,18040,18050,18050,18030,536
20230724,091900,114344620,18040,18060,18060,18040,896
20230724,091800,98171190,18060,18070,18070,18060,170
20230724,091700,95100630,18060,18060,18060,18060,198
20230724,091600,91524750,18060,18050,18060,18050,261
20230724,091500,86812370,18060,18060,18060,18050,433
20230724,091400,78992440,18070,18070,18070,18070,20
20230724,091300,78631040,18070,18060,18070,18060,71
20230724,091200,77348310,18060,18080,18080,18060,278
20230724,091100,72324740,18090,18090,18090,18080,175
20230724,091000,69160140,18090,18090,18090,18090,34
20230724,090900,68545080,18110,18100,18110,18100,225
20230724,090800,64471850,18100,18170,18170,18100,768
20230724,090700,50544550,18190,18220,18220,18180,1550
20230724,090600,22340050,18210,18210,18210,18210,0
20230724,090500,22340050,18210,18210,18210,18210,0
20230724,090400,22340050,18210,18220,18220,18210,85
20230724,090300,20791950,18300,18240,18300,18210,499
20230724,090200,11696700,18210,18290,18310,18210,543
20230724,090100,1796880,18300,18310,18350,18300,33
20230724,090000,1192920,18310,18370,18370,18310,65