KissMeData/002020/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,183500,594389950,17790,17790,17790,17790,506
20230725,183400,594389950,17790,17790,17790,17790,0
20230725,183300,594389950,17790,17790,17790,17790,0
20230725,183200,594389950,17790,17790,17790,17790,0
20230725,183100,594389950,17790,17790,17790,17790,0
20230725,183000,594389950,17790,17790,17790,17790,0
20230725,182900,594389950,17790,17790,17790,17790,0
20230725,182800,594389950,17790,17790,17790,17790,0
20230725,182700,594389950,17790,17790,17790,17790,0
20230725,182600,594389950,17790,17790,17790,17790,0
20230725,182500,594389950,17790,17790,17790,17790,0
20230725,182400,594389950,17790,17790,17790,17790,0
20230725,182300,594389950,17790,17790,17790,17790,0
20230725,182200,594389950,17790,17790,17790,17790,0
20230725,182100,594389950,17790,17790,17790,17790,0
20230725,182000,594389950,17790,17790,17790,17790,0
20230725,181900,594389950,17790,17790,17790,17790,0
20230725,181800,594389950,17790,17790,17790,17790,0
20230725,181700,594389950,17790,17790,17790,17790,0
20230725,181600,594389950,17790,17790,17790,17790,0
20230725,181500,594389950,17790,17790,17790,17790,0
20230725,181400,594389950,17790,17790,17790,17790,0
20230725,181300,594389950,17790,17790,17790,17790,0
20230725,181200,594389950,17790,17790,17790,17790,0
20230725,181100,594389950,17790,17790,17790,17790,0
20230725,181000,594389950,17790,17790,17790,17790,0
20230725,180900,594389950,17790,17790,17790,17790,0
20230725,180800,594389950,17790,17790,17790,17790,0
20230725,180700,594389950,17790,17790,17790,17790,0
20230725,180600,594389950,17790,17790,17790,17790,0
20230725,180500,594389950,17790,17790,17790,17790,506
20230725,180400,594389950,17790,17790,17790,17790,0
20230725,180300,594389950,17790,17790,17790,17790,0
20230725,180200,594389950,17790,17790,17790,17790,0
20230725,180100,594389950,17790,17790,17790,17790,0
20230725,180000,594389950,17790,17790,17790,17790,0
20230725,175900,594389950,17790,17790,17790,17790,0
20230725,175800,594389950,17790,17790,17790,17790,0
20230725,175700,594389950,17790,17790,17790,17790,0
20230725,175600,594389950,17790,17790,17790,17790,0
20230725,175500,594389950,17790,17790,17790,17790,0
20230725,175400,594389950,17790,17790,17790,17790,0
20230725,175300,594389950,17790,17790,17790,17790,0
20230725,175200,594389950,17790,17790,17790,17790,0
20230725,175100,594389950,17790,17790,17790,17790,0
20230725,175000,594389950,17790,17790,17790,17790,0
20230725,174900,594389950,17790,17790,17790,17790,0
20230725,174800,594389950,17790,17790,17790,17790,0
20230725,174700,594389950,17790,17790,17790,17790,0
20230725,174600,594389950,17790,17790,17790,17790,0
20230725,174500,594389950,17790,17790,17790,17790,0
20230725,174400,594389950,17790,17790,17790,17790,0
20230725,174300,594389950,17790,17790,17790,17790,0
20230725,174200,594389950,17790,17790,17790,17790,0
20230725,174100,594389950,17790,17790,17790,17790,0
20230725,174000,594389950,17790,17790,17790,17790,0
20230725,173900,594389950,17790,17790,17790,17790,0
20230725,173800,594389950,17790,17790,17790,17790,0
20230725,173700,594389950,17790,17790,17790,17790,0
20230725,173600,594389950,17790,17790,17790,17790,0
20230725,173500,594389950,17790,17790,17790,17790,506
20230725,173400,594389950,17790,17790,17790,17790,0
20230725,173300,594389950,17790,17790,17790,17790,0
20230725,173200,594389950,17790,17790,17790,17790,0
20230725,173100,594389950,17790,17790,17790,17790,0
20230725,173000,594389950,17790,17790,17790,17790,0
20230725,172900,594389950,17790,17790,17790,17790,0
20230725,172800,594389950,17790,17790,17790,17790,0
20230725,172700,594389950,17790,17790,17790,17790,0
20230725,172600,594389950,17790,17790,17790,17790,0
20230725,172500,594389950,17790,17790,17790,17790,0
20230725,172400,594389950,17790,17790,17790,17790,0
20230725,172300,594389950,17790,17790,17790,17790,0
20230725,172200,594389950,17790,17790,17790,17790,0
20230725,172100,594389950,17790,17790,17790,17790,0
20230725,172000,594389950,17790,17790,17790,17790,0
20230725,171900,594389950,17790,17790,17790,17790,0
20230725,171800,594389950,17790,17790,17790,17790,0
20230725,171700,594389950,17790,17790,17790,17790,0
20230725,171600,594389950,17790,17790,17790,17790,0
20230725,171500,594389950,17790,17790,17790,17790,0
20230725,171400,594389950,17790,17790,17790,17790,0
20230725,171300,594389950,17790,17790,17790,17790,0
20230725,171200,594389950,17790,17790,17790,17790,0
20230725,171100,594389950,17790,17790,17790,17790,0
20230725,171000,594389950,17790,17790,17790,17790,0
20230725,170900,594389950,17790,17790,17790,17790,0
20230725,170800,594389950,17790,17790,17790,17790,0
20230725,170700,594389950,17790,17790,17790,17790,0
20230725,170600,594389950,17790,17790,17790,17790,0
20230725,170500,594389950,17790,17790,17790,17790,506
20230725,170400,594389950,17790,17790,17790,17790,0
20230725,170300,594389950,17790,17790,17790,17790,0
20230725,170200,594389950,17790,17790,17790,17790,0
20230725,170100,594389950,17790,17790,17790,17790,0
20230725,170000,594389950,17790,17790,17790,17790,0
20230725,165900,594389950,17790,17790,17790,17790,0
20230725,165800,594389950,17790,17790,17790,17790,0
20230725,165700,594389950,17790,17790,17790,17790,0
20230725,165600,594389950,17790,17790,17790,17790,0
20230725,165500,594389950,17790,17790,17790,17790,0
20230725,165400,594389950,17790,17790,17790,17790,0
20230725,165300,594389950,17790,17790,17790,17790,0
20230725,165200,594389950,17790,17790,17790,17790,0
20230725,165100,594389950,17790,17790,17790,17790,0
20230725,165000,594389950,17790,17790,17790,17790,0
20230725,164900,594389950,17790,17790,17790,17790,0
20230725,164800,594389950,17790,17790,17790,17790,0
20230725,164700,594389950,17790,17790,17790,17790,0
20230725,164600,594389950,17790,17790,17790,17790,0
20230725,164500,594389950,17790,17790,17790,17790,0
20230725,164400,594389950,17790,17790,17790,17790,0
20230725,164300,594389950,17790,17790,17790,17790,0
20230725,164200,594389950,17790,17790,17790,17790,0
20230725,164100,594389950,17790,17790,17790,17790,0
20230725,164000,594389950,17790,17790,17790,17790,0
20230725,163900,594389950,17790,17790,17790,17790,0
20230725,163800,594389950,17790,17790,17790,17790,0
20230725,163700,594389950,17790,17790,17790,17790,0
20230725,163600,594389950,17790,17790,17790,17790,0
20230725,163500,594389950,17790,17790,17790,17790,506
20230725,163400,594389950,17790,17790,17790,17790,0
20230725,163300,594389950,17790,17790,17790,17790,0
20230725,163200,594389950,17790,17790,17790,17790,0
20230725,163100,594389950,17790,17790,17790,17790,0
20230725,163000,594389950,17790,17790,17790,17790,0
20230725,162900,594389950,17790,17790,17790,17790,0
20230725,162800,594389950,17790,17790,17790,17790,0
20230725,162700,594389950,17790,17790,17790,17790,0
20230725,162600,594389950,17790,17790,17790,17790,0
20230725,162500,594389950,17790,17790,17790,17790,0
20230725,162400,594389950,17790,17790,17790,17790,0
20230725,162300,594389950,17790,17790,17790,17790,0
20230725,162200,594389950,17790,17790,17790,17790,0
20230725,162100,594389950,17790,17790,17790,17790,0
20230725,162000,594389950,17790,17790,17790,17790,0
20230725,161900,594389950,17790,17790,17790,17790,0
20230725,161800,594389950,17790,17790,17790,17790,0
20230725,161700,594389950,17790,17790,17790,17790,0
20230725,161600,594389950,17790,17790,17790,17790,0
20230725,161500,594389950,17790,17790,17790,17790,0
20230725,161400,594389950,17790,17790,17790,17790,0
20230725,161300,594389950,17790,17790,17790,17790,0
20230725,161200,594389950,17790,17790,17790,17790,0
20230725,161100,594389950,17790,17790,17790,17790,0
20230725,161000,594389950,17790,17790,17790,17790,0
20230725,160900,594389950,17790,17790,17790,17790,0
20230725,160800,594389950,17790,17790,17790,17790,0
20230725,160700,594389950,17790,17790,17790,17790,0
20230725,160600,594389950,17790,17790,17790,17790,0
20230725,160500,594389950,17790,17790,17790,17790,506
20230725,160400,594389950,17790,17790,17790,17790,0
20230725,160300,594389950,17790,17790,17790,17790,0
20230725,160200,594389950,17790,17790,17790,17790,0
20230725,160100,594389950,17790,17790,17790,17790,0
20230725,160000,594389950,17790,17790,17790,17790,0
20230725,155900,594389950,17790,17790,17790,17790,0
20230725,155800,594389950,17790,17790,17790,17790,0
20230725,155700,594389950,17790,17790,17790,17790,0
20230725,155600,594389950,17790,17790,17790,17790,0
20230725,155500,594389950,17790,17790,17790,17790,0
20230725,155400,594389950,17790,17790,17790,17790,0
20230725,155300,594389950,17790,17790,17790,17790,0
20230725,155200,594389950,17790,17790,17790,17790,0
20230725,155100,594389950,17790,17790,17790,17790,0
20230725,155000,594389950,17790,17790,17790,17790,0
20230725,154900,594389950,17790,17790,17790,17790,0
20230725,154800,594389950,17790,17790,17790,17790,0
20230725,154700,594389950,17790,17790,17790,17790,0
20230725,154600,594389950,17790,17790,17790,17790,0
20230725,154500,594389950,17790,17790,17790,17790,0
20230725,154400,594389950,17790,17790,17790,17790,0
20230725,154300,594389950,17790,17790,17790,17790,0
20230725,154200,594389950,17790,17790,17790,17790,0
20230725,154100,594389950,17790,17790,17790,17790,0
20230725,154000,594389950,17790,17790,17790,17790,0
20230725,153900,594389950,17790,17790,17790,17790,0
20230725,153800,594389950,17790,17790,17790,17790,0
20230725,153700,594389950,17790,17790,17790,17790,0
20230725,153600,594389950,17790,17790,17790,17790,0
20230725,153500,594389950,17790,17790,17790,17790,506
20230725,153400,594389950,17790,17790,17790,17790,0
20230725,153300,594389950,17790,17790,17790,17790,0
20230725,153200,594389950,17790,17790,17790,17790,0
20230725,153100,594389950,17790,17790,17790,17790,0
20230725,153000,594389950,17790,17790,17790,17790,506
20230725,152900,585388210,17800,17800,17800,17800,0
20230725,152800,585388210,17800,17800,17800,17800,0
20230725,152700,585388210,17800,17800,17800,17800,0
20230725,152600,585388210,17800,17800,17800,17800,0
20230725,152500,585388210,17800,17800,17800,17800,0
20230725,152400,585388210,17800,17800,17800,17800,0
20230725,152300,585388210,17800,17800,17800,17800,0
20230725,152200,585388210,17800,17800,17800,17800,0
20230725,152100,585388210,17800,17800,17800,17800,0
20230725,152000,585388210,17800,17800,17800,17800,0
20230725,151900,585388210,17800,17810,17810,17790,37
20230725,151800,584729900,17810,17810,17810,17810,9
20230725,151700,584569610,17810,17810,17810,17810,0
20230725,151600,584569610,17810,17810,17810,17810,4
20230725,151500,584498370,17810,17810,17810,17810,8
20230725,151400,584355890,17820,17820,17820,17820,0
20230725,151300,584355890,17820,17820,17820,17820,0
20230725,151200,584355890,17820,17820,17820,17820,1
20230725,151100,584338070,17790,17790,17790,17790,0
20230725,151000,584338070,17790,17790,17790,17790,100
20230725,150900,582559070,17790,17790,17790,17790,8
20230725,150800,582416750,17830,17830,17830,17830,0
20230725,150700,582416750,17830,17800,17830,17800,30
20230725,150600,581882620,17810,17800,17810,17800,21
20230725,150500,581508810,17810,17780,17810,17780,3
20230725,150400,581455440,17820,17820,17820,17820,1
20230725,150300,581437620,17800,17800,17800,17800,110
20230725,150200,579479620,17820,17820,17820,17820,0
20230725,150100,579479620,17820,17820,17820,17820,0
20230725,150000,579479620,17820,17820,17820,17820,0
20230725,145900,579479620,17820,17780,17820,17780,238
20230725,145800,575247910,17830,17760,17830,17760,2
20230725,145700,575212320,17820,17830,17830,17820,11
20230725,145600,575016200,17830,17830,17830,17830,0
20230725,145500,575016200,17830,17740,17840,17740,43
20230725,145400,574253180,17850,17850,17850,17850,0
20230725,145300,574253180,17850,17770,17850,17770,100
20230725,145200,572469810,17820,17770,17840,17770,46
20230725,145100,571650460,17790,17780,17860,17780,530
20230725,145000,562202430,17780,17780,17780,17780,0
20230725,144900,562202430,17780,17760,17780,17760,50
20230725,144800,561313930,17760,17750,17760,17750,72
20230725,144700,560035690,17760,17760,17760,17760,0
20230725,144600,560035690,17760,17760,17760,17760,0
20230725,144500,560035690,17760,17760,17760,17760,1
20230725,144400,560017930,17760,17760,17760,17760,4
20230725,144300,559946890,17710,17760,17760,17710,413
20230725,144200,552628490,17760,17760,17760,17760,0
20230725,144100,552628490,17760,17760,17760,17760,0
20230725,144000,552628490,17760,17760,17760,17760,0
20230725,143900,552628490,17760,17760,17760,17760,0
20230725,143800,552628490,17760,17760,17760,17760,0
20230725,143700,552628490,17760,17760,17760,17760,4
20230725,143600,552557450,17760,17760,17760,17760,100
20230725,143500,550781450,17760,17760,17760,17760,0
20230725,143400,550781450,17760,17760,17760,17760,10
20230725,143300,550603850,17760,17720,17760,17720,692
20230725,143200,538325170,17710,17710,17710,17710,0
20230725,143100,538325170,17710,17710,17710,17710,0
20230725,143000,538325170,17710,17710,17710,17710,0
20230725,142900,538325170,17710,17710,17710,17710,437
20230725,142800,530585900,17710,17710,17710,17710,0
20230725,142700,530585900,17710,17710,17710,17710,1
20230725,142600,530568190,17710,17710,17710,17710,0
20230725,142500,530568190,17710,17710,17710,17710,1
20230725,142400,530550480,17710,17710,17710,17710,5
20230725,142300,530461930,17710,17710,17710,17710,0
20230725,142200,530461930,17710,17710,17710,17710,0
20230725,142100,530461930,17710,17710,17710,17710,6
20230725,142000,530355670,17710,17710,17710,17710,116
20230725,141900,528301310,17710,17710,17710,17710,7
20230725,141800,528177340,17700,17700,17700,17700,200
20230725,141700,524637340,17710,17710,17710,17710,0
20230725,141600,524637340,17710,17710,17710,17710,0
20230725,141500,524637340,17710,17710,17710,17710,0
20230725,141400,524637340,17710,17710,17710,17710,0
20230725,141300,524637340,17710,17710,17710,17710,0
20230725,141200,524637340,17710,17710,17710,17710,0
20230725,141100,524637340,17710,17710,17710,17710,0
20230725,141000,524637340,17710,17710,17710,17710,120
20230725,140900,522512140,17710,17710,17710,17710,110
20230725,140800,520564040,17690,17690,17690,17690,3
20230725,140700,520510970,17700,17700,17700,17700,0
20230725,140600,520510970,17700,17700,17700,17700,145
20230725,140500,517944470,17700,17700,17700,17700,2
20230725,140400,517909070,17690,17690,17690,17690,0
20230725,140300,517909070,17690,17690,17690,17690,0
20230725,140200,517909070,17690,17690,17690,17690,0
20230725,140100,517909070,17690,17690,17690,17690,10
20230725,140000,517732170,17690,17690,17690,17690,21
20230725,135900,517360680,17700,17700,17700,17690,10
20230725,135800,517183760,17710,17710,17710,17710,10
20230725,135700,517006660,17690,17690,17690,17690,10
20230725,135600,516829760,17690,17690,17690,17690,0
20230725,135500,516829760,17690,17690,17690,17690,6
20230725,135400,516723620,17700,17700,17700,17700,40
20230725,135300,516015620,17700,17700,17700,17700,29
20230725,135200,515502320,17700,17720,17720,17700,510
20230725,135100,506474620,17710,17710,17710,17710,7
20230725,135000,506350650,17720,17710,17720,17710,11
20230725,134900,506155830,17710,17710,17710,17710,0
20230725,134800,506155830,17710,17710,17710,17710,26
20230725,134700,505695370,17710,17700,17710,17700,216
20230725,134600,501872110,17700,17720,17720,17700,140
20230725,134500,499393840,17710,17710,17710,17710,203
20230725,134400,495798710,17710,17720,17720,17710,430
20230725,134300,488179190,17720,17720,17720,17720,30
20230725,134200,487647590,17720,17720,17720,17720,7
20230725,134100,487523550,17720,17720,17720,17720,0
20230725,134000,487523550,17720,17720,17720,17720,39
20230725,133900,486832470,17720,17720,17720,17720,0
20230725,133800,486832470,17720,17720,17720,17720,7
20230725,133700,486708430,17720,17720,17720,17720,47
20230725,133600,485875590,17720,17720,17720,17720,1
20230725,133500,485857870,17710,17710,17710,17710,8
20230725,133400,485716190,17710,17710,17710,17710,11
20230725,133300,485521380,17720,17720,17720,17720,5
20230725,133200,485432780,17720,17720,17720,17720,330
20230725,133100,479585180,17730,17730,17730,17730,1
20230725,133000,479567450,17730,17730,17730,17730,86
20230725,132900,478042670,17730,17730,17730,17730,69
20230725,132800,476819300,17730,17730,17730,17730,0
20230725,132700,476819300,17730,17730,17730,17730,7
20230725,132600,476695190,17730,17730,17730,17730,0
20230725,132500,476695190,17730,17730,17730,17730,8
20230725,132400,476553350,17730,17730,17730,17730,0
20230725,132300,476553350,17730,17730,17730,17730,37
20230725,132200,475897340,17730,17730,17730,17730,201
20230725,132100,472333610,17730,17730,17730,17730,0
20230725,132000,472333610,17730,17740,17740,17730,503
20230725,131900,463413460,17740,17740,17740,17740,0
20230725,131800,463413460,17740,17750,17750,17740,317
20230725,131700,457786800,17740,17750,17750,17740,15
20230725,131600,457520660,17750,17750,17750,17750,6
20230725,131500,457414160,17740,17740,17740,17740,0
20230725,131400,457414160,17740,17740,17740,17740,8
20230725,131300,457272240,17740,17740,17740,17740,0
20230725,131200,457272240,17740,17740,17740,17740,8
20230725,131100,457130320,17760,17770,17770,17750,292
20230725,131000,451944010,17770,17770,17770,17770,18
20230725,130900,451624150,17780,17790,17790,17780,526
20230725,130800,442268880,17800,17790,17800,17790,100
20230725,130700,440489050,17790,17790,17790,17790,1
20230725,130600,440471260,17800,17800,17800,17800,10
20230725,130500,440293260,17800,17800,17800,17800,8
20230725,130400,440150860,17860,17800,17860,17800,511
20230725,130300,431052620,17780,17790,17790,17780,301
20230725,130200,425698150,17780,17780,17780,17780,285
20230725,130100,420630850,17780,17780,17780,17780,150
20230725,130000,417963850,17850,17730,17850,17730,1129
20230725,125900,397870330,17720,17720,17720,17710,24
20230725,125800,397445110,17730,17730,17730,17730,0
20230725,125700,397445110,17730,17730,17730,17730,101
20230725,125600,395654380,17720,17720,17720,17720,7
20230725,125500,395530340,17710,17710,17710,17710,16
20230725,125400,395246980,17710,17710,17710,17710,0
20230725,125300,395246980,17710,17710,17710,17710,0
20230725,125200,395246980,17710,17720,17720,17710,20
20230725,125100,394892670,17710,17710,17710,17710,0
20230725,125000,394892670,17710,17710,17710,17710,7
20230725,124900,394768700,17720,17710,17720,17710,24
20230725,124800,394343550,17710,17710,17710,17710,48
20230725,124700,393493470,17710,17710,17710,17710,0
20230725,124600,393493470,17710,17700,17710,17700,74
20230725,124500,392183000,17710,17710,17710,17710,45
20230725,124400,391386050,17710,17710,17710,17710,159
20230725,124300,388570160,17720,17720,17720,17720,26
20230725,124200,388109440,17720,17720,17720,17720,56
20230725,124100,387117120,17720,17720,17720,17720,9
20230725,124000,386957640,17710,17710,17710,17710,0
20230725,123900,386957640,17710,17710,17710,17710,10
20230725,123800,386780540,17710,17710,17710,17710,0
20230725,123700,386780540,17710,17710,17710,17710,5
20230725,123600,386691990,17710,17720,17720,17710,66
20230725,123500,385522900,17710,17710,17710,17710,9
20230725,123400,385363510,17730,17730,17730,17730,1
20230725,123300,385345780,17720,17720,17720,17720,7
20230725,123200,385221740,17740,17740,17740,17740,200
20230725,123100,381673740,17740,17740,17740,17740,60
20230725,123000,380609340,17740,17740,17740,17740,0
20230725,122900,380609340,17740,17740,17740,17740,19
20230725,122800,380272280,17740,17740,17740,17740,0
20230725,122700,380272280,17740,17710,17740,17710,20
20230725,122600,379917750,17750,17750,17750,17750,0
20230725,122500,379917750,17750,17740,17750,17740,512
20230725,122400,370834860,17700,17710,17720,17700,248
20230725,122300,366440450,17700,17700,17700,17700,12
20230725,122200,366228050,17690,17710,17720,17690,472
20230725,122100,357870330,17690,17690,17690,17690,0
20230725,122000,357870330,17690,17690,17690,17690,106
20230725,121900,355995190,17720,17720,17720,17720,0
20230725,121800,355995190,17720,17690,17720,17690,10
20230725,121700,355818260,17710,17710,17710,17690,285
20230725,121600,350773710,17710,17710,17710,17710,8
20230725,121500,350632030,17720,17720,17720,17720,23
20230725,121400,350224470,17730,17730,17730,17730,6
20230725,121300,350118090,17740,17740,17740,17740,0
20230725,121200,350118090,17740,17740,17740,17740,0
20230725,121100,350118090,17740,17740,17740,17740,5
20230725,121000,350029390,17740,17740,17740,17740,0
20230725,120900,350029390,17740,17740,17740,17740,0
20230725,120800,350029390,17740,17740,17740,17740,0
20230725,120700,350029390,17740,17740,17740,17740,100
20230725,120600,348255390,17740,17740,17740,17740,0
20230725,120500,348255390,17740,17740,17740,17740,1
20230725,120400,348237650,17740,17740,17740,17740,0
20230725,120300,348237650,17740,17740,17740,17740,42
20230725,120200,347492570,17720,17720,17720,17720,0
20230725,120100,347492570,17720,17720,17720,17720,0
20230725,120000,347492570,17720,17720,17720,17720,0
20230725,115900,347492570,17720,17720,17720,17720,0
20230725,115800,347492570,17720,17730,17730,17720,10
20230725,115700,347315360,17740,17740,17740,17740,0
20230725,115600,347315360,17740,17740,17740,17740,1
20230725,115500,347297620,17740,17740,17740,17740,0
20230725,115400,347297620,17740,17740,17740,17740,0
20230725,115300,347297620,17740,17740,17740,17740,1
20230725,115200,347279880,17740,17740,17740,17740,0
20230725,115100,347279880,17740,17740,17740,17740,20
20230725,115000,346925080,17740,17740,17740,17740,6
20230725,114900,346818640,17740,17740,17740,17740,0
20230725,114800,346818640,17740,17740,17740,17740,0
20230725,114700,346818640,17740,17740,17740,17740,10
20230725,114600,346641240,17740,17740,17740,17740,0
20230725,114500,346641240,17740,17740,17740,17740,1
20230725,114400,346623500,17700,17700,17700,17700,0
20230725,114300,346623500,17700,17700,17700,17700,0
20230725,114200,346623500,17700,17700,17700,17700,0
20230725,114100,346623500,17700,17730,17730,17700,500
20230725,114000,337772860,17720,17720,17720,17720,0
20230725,113900,337772860,17720,17720,17720,17720,0
20230725,113800,337772860,17720,17720,17720,17720,0
20230725,113700,337772860,17720,17720,17720,17720,0
20230725,113600,337772860,17720,17730,17730,17720,100
20230725,113500,336000850,17740,17730,17740,17730,4
20230725,113400,335929920,17720,17690,17720,17690,901
20230725,113300,319976770,17690,17690,17690,17690,0
20230725,113200,319976770,17690,17690,17690,17690,0
20230725,113100,319976770,17690,17690,17690,17690,0
20230725,113000,319976770,17690,17690,17690,17670,526
20230725,112900,310676560,17700,17700,17700,17700,0
20230725,112800,310676560,17700,17700,17700,17700,36
20230725,112700,310039360,17710,17710,17710,17710,0
20230725,112600,310039360,17710,17710,17710,17710,0
20230725,112500,310039360,17710,17710,17710,17710,0
20230725,112400,310039360,17710,17710,17710,17710,6
20230725,112300,309933100,17700,17700,17700,17700,0
20230725,112200,309933100,17700,17700,17700,17700,0
20230725,112100,309933100,17700,17700,17700,17700,0
20230725,112000,309933100,17700,17710,17710,17680,639
20230725,111900,298626480,17730,17730,17730,17730,18
20230725,111800,298307340,17700,17710,17710,17700,629
20230725,111700,287173060,17760,17760,17760,17760,0
20230725,111600,287173060,17760,17760,17760,17760,7
20230725,111500,287048740,17700,17750,17760,17700,256
20230725,111400,282504950,17730,17700,17730,17700,579
20230725,111300,272247600,17700,17700,17700,17700,584
20230725,111200,261910800,17700,17700,17700,17700,17
20230725,111100,261609900,17700,17690,17700,17680,78
20230725,111000,260230110,17680,17680,17680,17680,90
20230725,110900,258638910,17680,17680,17680,17680,0
20230725,110800,258638910,17680,17680,17680,17680,0
20230725,110700,258638910,17680,17680,17680,17680,0
20230725,110600,258638910,17680,17680,17680,17680,0
20230725,110500,258638910,17680,17680,17680,17680,31
20230725,110400,258090830,17690,17690,17690,17690,51
20230725,110300,257188640,17700,17700,17700,17700,0
20230725,110200,257188640,17700,17700,17700,17700,0
20230725,110100,257188640,17700,17700,17700,17700,0
20230725,110000,257188640,17700,17700,17700,17700,2
20230725,105900,257153240,17690,17690,17690,17690,0
20230725,105800,257153240,17690,17690,17690,17690,0
20230725,105700,257153240,17690,17690,17690,17690,0
20230725,105600,257153240,17690,17690,17690,17690,0
20230725,105500,257153240,17690,17690,17690,17690,1
20230725,105400,257135550,17700,17700,17700,17700,0
20230725,105300,257135550,17700,17700,17700,17700,0
20230725,105200,257135550,17700,17700,17700,17700,0
20230725,105100,257135550,17700,17700,17700,17700,0
20230725,105000,257135550,17700,17700,17700,17700,1
20230725,104900,257117850,17700,17680,17700,17680,85
20230725,104800,255614950,17680,17680,17680,17680,1
20230725,104700,255597270,17670,17670,17670,17670,0
20230725,104600,255597270,17670,17670,17670,17670,200
20230725,104500,252063270,17680,17680,17680,17680,20
20230725,104400,251709670,17680,17680,17700,17680,605
20230725,104300,241005110,17680,17680,17680,17680,5
20230725,104200,240916710,17680,17680,17680,17680,0
20230725,104100,240916710,17680,17680,17680,17680,285
20230725,104000,235877910,17680,17690,17690,17680,236
20230725,103900,231705420,17680,17680,17680,17680,0
20230725,103800,231705420,17680,17680,17680,17680,33
20230725,103700,231121980,17680,17680,17680,17680,0
20230725,103600,231121980,17680,17690,17690,17680,11
20230725,103500,230927490,17680,17680,17680,17680,0
20230725,103400,230927490,17680,17680,17680,17680,0
20230725,103300,230927490,17680,17680,17680,17680,0
20230725,103200,230927490,17680,17680,17680,17680,0
20230725,103100,230927490,17680,17680,17680,17680,0
20230725,103000,230927490,17680,17680,17680,17680,50
20230725,102900,230043490,17680,17670,17680,17670,55
20230725,102800,229071590,17680,17680,17680,17680,9
20230725,102700,228912470,17680,17680,17680,17680,36
20230725,102600,228275990,17690,17690,17690,17690,10
20230725,102500,228099090,17690,17690,17690,17690,0
20230725,102400,228099090,17690,17690,17690,17690,11
20230725,102300,227904500,17680,17680,17680,17680,174
20230725,102200,224828180,17690,17700,17700,17690,153
20230725,102100,222121600,17700,17710,17710,17700,411
20230725,102000,214846880,17710,17710,17710,17710,0
20230725,101900,214846880,17710,17710,17710,17710,128
20230725,101800,212580000,17710,17710,17710,17710,231
20230725,101700,208488990,17720,17720,17720,17720,0
20230725,101600,208488990,17720,17720,17720,17720,0
20230725,101500,208488990,17720,17730,17730,17720,217
20230725,101400,204642710,17730,17730,17730,17730,8
20230725,101300,204500870,17730,17730,17730,17730,3
20230725,101200,204447680,17730,17760,17760,17730,4
20230725,101100,204376730,17760,17760,17760,17760,0
20230725,101000,204376730,17760,17760,17760,17760,0
20230725,100900,204376730,17760,17760,17760,17760,6
20230725,100800,204270170,17720,17720,17720,17720,0
20230725,100700,204270170,17720,17720,17720,17720,0
20230725,100600,204270170,17720,17720,17720,17720,0
20230725,100500,204270170,17720,17760,17760,17720,152
20230725,100400,201576640,17720,17720,17720,17720,0
20230725,100300,201576640,17720,17720,17720,17720,192
20230725,100200,198174400,17720,17720,17720,17720,0
20230725,100100,198174400,17720,17720,17720,17720,0
20230725,100000,198174400,17720,17720,17720,17720,1
20230725,095900,198156680,17700,17700,17700,17700,0
20230725,095800,198156680,17700,17690,17700,17690,243
20230725,095700,193857080,17690,17690,17690,17690,0
20230725,095600,193857080,17690,17690,17690,17690,30
20230725,095500,193326380,17690,17700,17700,17690,23
20230725,095400,192919290,17700,17690,17700,17690,191
20230725,095300,189540490,17700,17700,17700,17700,24
20230725,095200,189115690,17700,17700,17700,17700,22
20230725,095100,188726290,17700,17710,17720,17700,1177
20230725,095000,167887360,17720,17720,17720,17720,0
20230725,094900,167887360,17720,17720,17720,17720,21
20230725,094800,167515240,17720,17720,17720,17720,1
20230725,094700,167497520,17720,17720,17720,17720,69
20230725,094600,166274840,17730,17720,17730,17720,3
20230725,094500,166221670,17710,17710,17710,17710,0
20230725,094400,166221670,17710,17710,17710,17710,315
20230725,094300,160643020,17720,17730,17730,17720,229
20230725,094200,156584700,17740,17740,17740,17740,19
20230725,094100,156247640,17740,17740,17740,17740,1
20230725,094000,156229900,17740,17740,17740,17740,194
20230725,093900,152788340,17740,17740,17740,17740,5
20230725,093800,152699640,17750,17770,17770,17750,252
20230725,093700,148226290,17770,17770,17770,17770,3
20230725,093600,148172980,17770,17770,17770,17770,6
20230725,093500,148066360,17770,17770,17770,17770,950
20230725,093400,131184860,17770,17780,17780,17770,303
20230725,093300,125798520,17780,17760,17780,17760,7
20230725,093200,125674150,17760,17760,17760,17760,0
20230725,093100,125674150,17760,17760,17760,17760,8
20230725,093000,125532070,17760,17760,17760,17760,101
20230725,092900,123738310,17760,17770,17770,17760,2
20230725,092800,123702780,17770,17790,17790,17770,401
20230725,092700,116569810,17790,17800,17800,17790,82
20230725,092600,115110880,17790,17790,17790,17790,0
20230725,092500,115110880,17790,17800,17800,17790,300
20230725,092400,109773300,17800,17810,17850,17800,752
20230725,092300,96384940,17800,17860,17860,17800,849
20230725,092200,81268030,17870,17870,17870,17870,0
20230725,092100,81268030,17870,17870,17870,17870,5
20230725,092000,81178680,17870,17870,17870,17870,1
20230725,091900,81160810,17870,17870,17870,17870,0
20230725,091800,81160810,17870,17870,17870,17870,0
20230725,091700,81160810,17870,17820,17870,17820,536
20230725,091600,71609210,17820,17820,17820,17820,2
20230725,091500,71573570,17820,17810,17820,17810,17
20230725,091400,71270780,17820,17800,17820,17800,238
20230725,091300,67033420,17810,17800,17810,17800,11
20230725,091200,66837580,17800,17810,17810,17800,15
20230725,091100,66570560,17810,17810,17810,17810,98
20230725,091000,64825180,17810,17810,17810,17810,44
20230725,090900,64041540,17800,17820,17820,17800,593
20230725,090800,53475710,17820,17820,17820,17820,380
20230725,090700,46704110,17900,17900,17900,17900,0
20230725,090600,46704110,17900,17920,17920,17900,5
20230725,090500,46614590,17860,17890,17920,17860,420
20230725,090400,39105190,17920,17920,17920,17920,0
20230725,090300,39105190,17920,17920,17920,17920,0
20230725,090200,39105190,17920,17920,17920,17920,0
20230725,090100,39105190,17920,17920,17920,17920,0
20230725,090000,39105190,17920,17800,17920,17750,2198