KissMeData/002020/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,183400,1147127850,17060,17060,17060,17060,1136
20230726,183300,1147127850,17060,17060,17060,17060,0
20230726,183200,1147127850,17060,17060,17060,17060,0
20230726,183100,1147127850,17060,17060,17060,17060,0
20230726,183000,1147127850,17060,17060,17060,17060,0
20230726,182900,1147127850,17060,17060,17060,17060,0
20230726,182800,1147127850,17060,17060,17060,17060,0
20230726,182700,1147127850,17060,17060,17060,17060,0
20230726,182600,1147127850,17060,17060,17060,17060,0
20230726,182500,1147127850,17060,17060,17060,17060,0
20230726,182400,1147127850,17060,17060,17060,17060,0
20230726,182300,1147127850,17060,17060,17060,17060,0
20230726,182200,1147127850,17060,17060,17060,17060,0
20230726,182100,1147127850,17060,17060,17060,17060,0
20230726,182000,1147127850,17060,17060,17060,17060,0
20230726,181900,1147127850,17060,17060,17060,17060,0
20230726,181800,1147127850,17060,17060,17060,17060,0
20230726,181700,1147127850,17060,17060,17060,17060,0
20230726,181600,1147127850,17060,17060,17060,17060,0
20230726,181500,1147127850,17060,17060,17060,17060,0
20230726,181400,1147127850,17060,17060,17060,17060,0
20230726,181300,1147127850,17060,17060,17060,17060,0
20230726,181200,1147127850,17060,17060,17060,17060,0
20230726,181100,1147127850,17060,17060,17060,17060,0
20230726,181000,1147127850,17060,17060,17060,17060,0
20230726,180900,1147127850,17060,17060,17060,17060,0
20230726,180800,1147127850,17060,17060,17060,17060,0
20230726,180700,1147127850,17060,17060,17060,17060,0
20230726,180600,1147127850,17060,17060,17060,17060,0
20230726,180500,1147127850,17060,17060,17060,17060,0
20230726,180400,1147127850,17060,17060,17060,17060,1136
20230726,180300,1147127850,17060,17060,17060,17060,0
20230726,180200,1147127850,17060,17060,17060,17060,0
20230726,180100,1147127850,17060,17060,17060,17060,0
20230726,180000,1147127850,17060,17060,17060,17060,0
20230726,175900,1147127850,17060,17060,17060,17060,0
20230726,175800,1147127850,17060,17060,17060,17060,0
20230726,175700,1147127850,17060,17060,17060,17060,0
20230726,175600,1147127850,17060,17060,17060,17060,0
20230726,175500,1147127850,17060,17060,17060,17060,0
20230726,175400,1147127850,17060,17060,17060,17060,0
20230726,175300,1147127850,17060,17060,17060,17060,0
20230726,175200,1147127850,17060,17060,17060,17060,0
20230726,175100,1147127850,17060,17060,17060,17060,0
20230726,175000,1147127850,17060,17060,17060,17060,0
20230726,174900,1147127850,17060,17060,17060,17060,0
20230726,174800,1147127850,17060,17060,17060,17060,0
20230726,174700,1147127850,17060,17060,17060,17060,0
20230726,174600,1147127850,17060,17060,17060,17060,0
20230726,174500,1147127850,17060,17060,17060,17060,0
20230726,174400,1147127850,17060,17060,17060,17060,0
20230726,174300,1147127850,17060,17060,17060,17060,0
20230726,174200,1147127850,17060,17060,17060,17060,0
20230726,174100,1147127850,17060,17060,17060,17060,0
20230726,174000,1147127850,17060,17060,17060,17060,0
20230726,173900,1147127850,17060,17060,17060,17060,0
20230726,173800,1147127850,17060,17060,17060,17060,0
20230726,173700,1147127850,17060,17060,17060,17060,0
20230726,173600,1147127850,17060,17060,17060,17060,0
20230726,173500,1147127850,17060,17060,17060,17060,0
20230726,173400,1147127850,17060,17060,17060,17060,1136
20230726,173300,1147127850,17060,17060,17060,17060,0
20230726,173200,1147127850,17060,17060,17060,17060,0
20230726,173100,1147127850,17060,17060,17060,17060,0
20230726,173000,1147127850,17060,17060,17060,17060,0
20230726,172900,1147127850,17060,17060,17060,17060,0
20230726,172800,1147127850,17060,17060,17060,17060,0
20230726,172700,1147127850,17060,17060,17060,17060,0
20230726,172600,1147127850,17060,17060,17060,17060,0
20230726,172500,1147127850,17060,17060,17060,17060,0
20230726,172400,1147127850,17060,17060,17060,17060,0
20230726,172300,1147127850,17060,17060,17060,17060,0
20230726,172200,1147127850,17060,17060,17060,17060,0
20230726,172100,1147127850,17060,17060,17060,17060,0
20230726,172000,1147127850,17060,17060,17060,17060,0
20230726,171900,1147127850,17060,17060,17060,17060,0
20230726,171800,1147127850,17060,17060,17060,17060,0
20230726,171700,1147127850,17060,17060,17060,17060,0
20230726,171600,1147127850,17060,17060,17060,17060,0
20230726,171500,1147127850,17060,17060,17060,17060,0
20230726,171400,1147127850,17060,17060,17060,17060,0
20230726,171300,1147127850,17060,17060,17060,17060,0
20230726,171200,1147127850,17060,17060,17060,17060,0
20230726,171100,1147127850,17060,17060,17060,17060,0
20230726,171000,1147127850,17060,17060,17060,17060,0
20230726,170900,1147127850,17060,17060,17060,17060,0
20230726,170800,1147127850,17060,17060,17060,17060,0
20230726,170700,1147127850,17060,17060,17060,17060,0
20230726,170600,1147127850,17060,17060,17060,17060,0
20230726,170500,1147127850,17060,17060,17060,17060,0
20230726,170400,1147127850,17060,17060,17060,17060,1136
20230726,170300,1147127850,17060,17060,17060,17060,0
20230726,170200,1147127850,17060,17060,17060,17060,0
20230726,170100,1147127850,17060,17060,17060,17060,0
20230726,170000,1147127850,17060,17060,17060,17060,0
20230726,165900,1147127850,17060,17060,17060,17060,0
20230726,165800,1147127850,17060,17060,17060,17060,0
20230726,165700,1147127850,17060,17060,17060,17060,0
20230726,165600,1147127850,17060,17060,17060,17060,0
20230726,165500,1147127850,17060,17060,17060,17060,0
20230726,165400,1147127850,17060,17060,17060,17060,0
20230726,165300,1147127850,17060,17060,17060,17060,0
20230726,165200,1147127850,17060,17060,17060,17060,0
20230726,165100,1147127850,17060,17060,17060,17060,0
20230726,165000,1147127850,17060,17060,17060,17060,0
20230726,164900,1147127850,17060,17060,17060,17060,0
20230726,164800,1147127850,17060,17060,17060,17060,0
20230726,164700,1147127850,17060,17060,17060,17060,0
20230726,164600,1147127850,17060,17060,17060,17060,0
20230726,164500,1147127850,17060,17060,17060,17060,0
20230726,164400,1147127850,17060,17060,17060,17060,0
20230726,164300,1147127850,17060,17060,17060,17060,0
20230726,164200,1147127850,17060,17060,17060,17060,0
20230726,164100,1147127850,17060,17060,17060,17060,0
20230726,164000,1147127850,17060,17060,17060,17060,0
20230726,163900,1147127850,17060,17060,17060,17060,0
20230726,163800,1147127850,17060,17060,17060,17060,0
20230726,163700,1147127850,17060,17060,17060,17060,0
20230726,163600,1147127850,17060,17060,17060,17060,0
20230726,163500,1147127850,17060,17060,17060,17060,0
20230726,163400,1147127850,17060,17060,17060,17060,1136
20230726,163300,1147127850,17060,17060,17060,17060,0
20230726,163200,1147127850,17060,17060,17060,17060,0
20230726,163100,1147127850,17060,17060,17060,17060,0
20230726,163000,1147127850,17060,17060,17060,17060,0
20230726,162900,1147127850,17060,17060,17060,17060,0
20230726,162800,1147127850,17060,17060,17060,17060,0
20230726,162700,1147127850,17060,17060,17060,17060,0
20230726,162600,1147127850,17060,17060,17060,17060,0
20230726,162500,1147127850,17060,17060,17060,17060,0
20230726,162400,1147127850,17060,17060,17060,17060,0
20230726,162300,1147127850,17060,17060,17060,17060,0
20230726,162200,1147127850,17060,17060,17060,17060,0
20230726,162100,1147127850,17060,17060,17060,17060,0
20230726,162000,1147127850,17060,17060,17060,17060,0
20230726,161900,1147127850,17060,17060,17060,17060,0
20230726,161800,1147127850,17060,17060,17060,17060,0
20230726,161700,1147127850,17060,17060,17060,17060,0
20230726,161600,1147127850,17060,17060,17060,17060,0
20230726,161500,1147127850,17060,17060,17060,17060,0
20230726,161400,1147127850,17060,17060,17060,17060,0
20230726,161300,1147127850,17060,17060,17060,17060,0
20230726,161200,1147127850,17060,17060,17060,17060,0
20230726,161100,1147127850,17060,17060,17060,17060,0
20230726,161000,1147127850,17060,17060,17060,17060,0
20230726,160900,1147127850,17060,17060,17060,17060,0
20230726,160800,1147127850,17060,17060,17060,17060,0
20230726,160700,1147127850,17060,17060,17060,17060,0
20230726,160600,1147127850,17060,17060,17060,17060,0
20230726,160500,1147127850,17060,17060,17060,17060,0
20230726,160400,1147127850,17060,17060,17060,17060,1136
20230726,160300,1147127850,17060,17060,17060,17060,0
20230726,160200,1147127850,17060,17060,17060,17060,0
20230726,160100,1147127850,17060,17060,17060,17060,0
20230726,160000,1147127850,17060,17060,17060,17060,0
20230726,155900,1147127850,17060,17060,17060,17060,0
20230726,155800,1147127850,17060,17060,17060,17060,0
20230726,155700,1147127850,17060,17060,17060,17060,0
20230726,155600,1147127850,17060,17060,17060,17060,0
20230726,155500,1147127850,17060,17060,17060,17060,0
20230726,155400,1147127850,17060,17060,17060,17060,0
20230726,155300,1147127850,17060,17060,17060,17060,0
20230726,155200,1147127850,17060,17060,17060,17060,0
20230726,155100,1147127850,17060,17060,17060,17060,0
20230726,155000,1147127850,17060,17060,17060,17060,0
20230726,154900,1147127850,17060,17060,17060,17060,0
20230726,154800,1147127850,17060,17060,17060,17060,0
20230726,154700,1147127850,17060,17060,17060,17060,0
20230726,154600,1147127850,17060,17060,17060,17060,0
20230726,154500,1147127850,17060,17060,17060,17060,0
20230726,154400,1147127850,17060,17060,17060,17060,0
20230726,154300,1147127850,17060,17060,17060,17060,0
20230726,154200,1147127850,17060,17060,17060,17060,0
20230726,154100,1147127850,17060,17060,17060,17060,0
20230726,154000,1147127850,17060,17060,17060,17060,0
20230726,153900,1147127850,17060,17060,17060,17060,0
20230726,153800,1147127850,17060,17060,17060,17060,0
20230726,153700,1147127850,17060,17060,17060,17060,0
20230726,153600,1147127850,17060,17060,17060,17060,0
20230726,153500,1147127850,17060,17060,17060,17060,0
20230726,153400,1147127850,17060,17060,17060,17060,1136
20230726,153300,1147127850,17060,17060,17060,17060,0
20230726,153200,1147127850,17060,17060,17060,17060,0
20230726,153100,1147127850,17060,17060,17060,17060,0
20230726,153000,1147127850,17060,17060,17060,17060,1136
20230726,152900,1127747690,17090,17090,17090,17090,0
20230726,152800,1127747690,17090,17090,17090,17090,0
20230726,152700,1127747690,17090,17090,17090,17090,0
20230726,152600,1127747690,17090,17090,17090,17090,0
20230726,152500,1127747690,17090,17090,17090,17090,0
20230726,152400,1127747690,17090,17090,17090,17090,0
20230726,152300,1127747690,17090,17090,17090,17090,0
20230726,152200,1127747690,17090,17090,17090,17090,0
20230726,152100,1127747690,17090,17090,17090,17090,0
20230726,152000,1127747690,17090,17090,17090,17090,0
20230726,151900,1127747690,17090,17000,17090,16970,1066
20230726,151800,1109629140,17000,17010,17010,17000,92
20230726,151700,1108065120,17010,17010,17010,17010,511
20230726,151600,1099373010,17020,17030,17030,17020,404
20230726,151500,1092496620,17040,17030,17040,17030,2
20230726,151400,1092462550,17070,17080,17080,17070,107
20230726,151300,1090635990,17080,17070,17100,17070,229
20230726,151200,1086726890,17100,17100,17100,17100,0
20230726,151100,1086726890,17100,17100,17100,17100,0
20230726,151000,1086726890,17100,17070,17100,17070,624
20230726,150900,1076063130,17090,17080,17090,17070,122
20230726,150800,1073979550,17080,17050,17080,17050,939
20230726,150700,1057953950,17060,17060,17060,17060,1
20230726,150600,1057936890,17060,17050,17060,17050,475
20230726,150500,1049838130,17050,17050,17050,17050,0
20230726,150400,1049838130,17050,17040,17050,17040,105
20230726,150300,1048048920,17040,17040,17040,17040,0
20230726,150200,1048048920,17040,17040,17040,17040,0
20230726,150100,1048048920,17040,17040,17040,17040,1
20230726,150000,1048031880,17010,17010,17010,17010,0
20230726,145900,1048031880,17010,17010,17010,17010,0
20230726,145800,1048031880,17010,17010,17010,17010,1
20230726,145700,1048014870,17040,17040,17040,17040,0
20230726,145600,1048014870,17040,17030,17050,17030,98
20230726,145500,1046344340,17040,17010,17040,17010,650
20230726,145400,1035277230,17010,17010,17010,17010,0
20230726,145300,1035277230,17010,17000,17010,17000,8
20230726,145200,1035141200,17010,17000,17010,17000,15
20230726,145100,1034886150,17010,17010,17010,17010,0
20230726,145000,1034886150,17010,17010,17010,17010,131
20230726,144900,1032657840,17010,17010,17010,17010,0
20230726,144800,1032657840,17010,17010,17010,17010,651
20230726,144700,1021584330,17020,17010,17020,17010,47
20230726,144600,1020784850,17000,17000,17000,17000,6
20230726,144500,1020682850,17000,17000,17000,17000,0
20230726,144400,1020682850,17000,17000,17000,17000,0
20230726,144300,1020682850,17000,17000,17000,17000,5
20230726,144200,1020597850,17000,17000,17000,17000,5
20230726,144100,1020512850,16930,16940,16940,16930,20
20230726,144000,1020174200,17000,16950,17000,16930,55
20230726,143900,1019242740,16920,16920,16920,16920,0
20230726,143800,1019242740,16920,16920,16920,16920,0
20230726,143700,1019242740,16920,16960,16960,16920,999
20230726,143600,1002331710,16940,16970,16970,16940,91
20230726,143500,1000788790,16960,16950,16960,16930,780
20230726,143400,987574850,16960,16960,16960,16960,200
20230726,143300,984182850,16940,16950,16950,16940,647
20230726,143200,973222650,16950,17000,17000,16940,1500
20230726,143100,947775190,17030,17030,17030,17030,0
20230726,143000,947775190,17030,17030,17030,17030,0
20230726,142900,947775190,17030,17030,17030,17030,1
20230726,142800,947758160,16990,17000,17000,16990,96
20230726,142700,946127020,16990,17000,17000,16990,80
20230726,142600,944767810,16990,16990,16990,16990,0
20230726,142500,944767810,16990,16990,16990,16990,0
20230726,142400,944767810,16990,17000,17000,16990,106
20230726,142300,942966860,16980,16980,16980,16980,0
20230726,142200,942966860,16980,16980,17030,16980,37
20230726,142100,942338550,16980,17020,17030,16980,260
20230726,142000,937921000,17030,17030,17030,17030,0
20230726,141900,937921000,17030,17030,17030,17030,0
20230726,141800,937921000,17030,17030,17030,16980,5
20230726,141700,937836000,17020,17000,17020,17000,787
20230726,141600,924449860,16980,16980,16980,16980,163
20230726,141500,921682120,17000,17000,17000,17000,10
20230726,141400,921512120,16980,16980,16980,16980,0
20230726,141300,921512120,16980,16980,16980,16980,0
20230726,141200,921512120,16980,16980,16980,16980,49
20230726,141100,920680100,16980,16990,16990,16980,2
20230726,141000,920646130,16990,16990,16990,16990,16
20230726,140900,920374290,17000,17000,17000,17000,548
20230726,140800,911058290,17000,17010,17010,17000,40
20230726,140700,910378280,17000,17010,17010,17000,14
20230726,140600,910140270,17010,17010,17010,17010,119
20230726,140500,908116080,17010,17020,17020,17010,314
20230726,140400,902772790,17020,17020,17020,17020,75
20230726,140300,901496290,17020,17020,17020,17020,99
20230726,140200,899811310,17020,17020,17020,17020,2
20230726,140100,899777270,17020,17010,17020,17010,6
20230726,140000,899675200,17020,17030,17030,17020,226
20230726,135900,895828630,17020,17020,17020,17020,0
20230726,135800,895828630,17020,17030,17030,17020,22
20230726,135700,895454180,17020,17030,17030,17020,625
20230726,135600,884811430,17030,17050,17050,17030,84
20230726,135500,883380370,17050,17050,17050,17050,1
20230726,135400,883363320,17060,17060,17060,17060,448
20230726,135300,875720440,17060,17060,17060,17060,179
20230726,135200,872666700,17080,17080,17080,17080,0
20230726,135100,872666700,17080,17080,17080,17080,0
20230726,135000,872666700,17080,17080,17080,17080,0
20230726,134900,872666700,17080,17080,17080,17080,0
20230726,134800,872666700,17080,17080,17080,17080,1000
20230726,134700,855586700,17080,17060,17080,17060,383
20230726,134600,849052520,17060,17060,17060,17060,9
20230726,134500,848898980,17040,17040,17040,17040,0
20230726,134400,848898980,17040,17040,17040,17040,0
20230726,134300,848898980,17040,17040,17040,17040,0
20230726,134200,848898980,17040,17040,17040,17040,0
20230726,134100,848898980,17040,17040,17040,17040,65
20230726,134000,847791380,17040,17040,17040,17040,5
20230726,133900,847706180,17060,17060,17060,17060,3
20230726,133800,847655000,17060,17060,17060,17060,0
20230726,133700,847655000,17060,17060,17060,17060,0
20230726,133600,847655000,17060,17060,17060,17060,50
20230726,133500,846802000,17030,17040,17040,17030,99
20230726,133400,845115970,17040,17040,17040,17040,0
20230726,133300,845115970,17040,17040,17040,17040,250
20230726,133200,840855970,17040,17040,17040,17040,0
20230726,133100,840855970,17040,17040,17040,17040,252
20230726,133000,836561890,17040,17040,17040,17040,255
20230726,132900,832216690,17060,17060,17060,17060,0
20230726,132800,832216690,17060,17060,17060,17060,0
20230726,132700,832216690,17060,17060,17060,17060,1
20230726,132600,832199630,17070,17070,17070,17070,0
20230726,132500,832199630,17070,17070,17070,17070,0
20230726,132400,832199630,17070,17070,17070,17070,0
20230726,132300,832199630,17070,17060,17070,17060,1634
20230726,132200,804313590,17020,17020,17020,17020,72
20230726,132100,803088150,17020,17020,17020,17020,10
20230726,132000,802917950,17000,17000,17000,17000,1
20230726,131900,802900950,17020,17020,17020,17020,0
20230726,131800,802900950,17020,17020,17020,17020,0
20230726,131700,802900950,17020,17020,17020,17020,0
20230726,131600,802900950,17020,17020,17020,17020,2
20230726,131500,802866910,16960,16960,16960,16960,50
20230726,131400,802018910,16960,16960,16960,16960,0
20230726,131300,802018910,16960,16970,16970,16960,9
20230726,131200,801866250,16970,16970,16970,16970,291
20230726,131100,796927980,16970,16970,16970,16970,0
20230726,131000,796927980,16970,16970,16970,16970,54
20230726,130900,796011600,16960,16960,16960,16960,0
20230726,130800,796011600,16960,17020,17020,16960,166
20230726,130700,793187240,17020,17020,17020,17020,2
20230726,130600,793153200,17020,17020,17020,17020,1
20230726,130500,793136180,16950,16970,16970,16950,710
20230726,130400,781091420,16980,16980,16980,16980,121
20230726,130300,779036840,16980,16970,16980,16970,40
20230726,130200,778357930,16970,16970,16970,16970,11
20230726,130100,778171260,16960,16960,16960,16960,221
20230726,130000,774423100,16960,16950,16960,16950,16
20230726,125900,774151790,16960,16960,16960,16960,16
20230726,125800,773880430,16960,16960,16960,16960,10
20230726,125700,773710830,16960,16960,16960,16960,100
20230726,125600,772014830,16960,16960,16960,16960,50
20230726,125500,771166830,16960,16950,16960,16950,3
20230726,125400,771115960,16960,16960,16960,16960,15
20230726,125300,770861560,16960,16960,16960,16960,41
20230726,125200,770166200,16960,16960,16960,16960,1
20230726,125100,770149240,16960,16960,16960,16960,20
20230726,125000,769810040,16960,16960,16960,16960,2
20230726,124900,769776120,16960,16960,16960,16960,20
20230726,124800,769436920,16960,16960,16960,16960,3
20230726,124700,769386040,16960,16960,16960,16960,0
20230726,124600,769386040,16960,16960,16960,16960,0
20230726,124500,769386040,16960,16960,16960,16960,5
20230726,124400,769301240,16950,16950,16950,16950,4
20230726,124300,769233440,16950,16950,16950,16950,0
20230726,124200,769233440,16950,16950,16950,16950,0
20230726,124100,769233440,16950,16960,16960,16950,73
20230726,124000,767995460,16960,16960,16960,16960,14
20230726,123900,767758020,16960,16960,16960,16960,1
20230726,123800,767741060,16960,16960,16960,16960,1
20230726,123700,767724100,16950,16950,16950,16950,0
20230726,123600,767724100,16950,16970,16970,16950,474
20230726,123500,759685080,16980,16980,16980,16980,0
20230726,123400,759685080,16980,16980,16980,16980,485
20230726,123300,751449780,16980,16990,16990,16980,26
20230726,123200,751008060,17000,17000,17000,17000,1
20230726,123100,750991060,17020,17020,17020,17020,1
20230726,123000,750974040,17020,17020,17020,17020,1
20230726,122900,750957020,16990,16990,16990,16990,20
20230726,122800,750617220,16990,16990,16990,16990,0
20230726,122700,750617220,16990,16990,16990,16990,0
20230726,122600,750617220,16990,16990,16990,16990,9
20230726,122500,750464310,17000,17000,17000,17000,0
20230726,122400,750464310,17000,17000,17000,17000,30
20230726,122300,749954310,17000,17000,17000,17000,10
20230726,122200,749784310,17000,17000,17000,17000,258
20230726,122100,745398310,17010,17020,17020,17010,247
20230726,122000,741196830,17020,17020,17020,17020,0
20230726,121900,741196830,17020,17020,17020,17020,0
20230726,121800,741196830,17020,17020,17020,17020,0
20230726,121700,741196830,17020,17030,17030,17020,149
20230726,121600,738660620,17050,17050,17050,17050,15
20230726,121500,738404870,17050,17040,17050,17040,59
20230726,121400,737398930,17040,17040,17040,17040,102
20230726,121300,735660850,17040,17040,17040,17040,2
20230726,121200,735626770,17030,17030,17030,17030,0
20230726,121100,735626770,17030,17030,17030,17030,1
20230726,121000,735609740,17040,17040,17040,17040,1
20230726,120900,735592700,17050,17050,17050,17050,0
20230726,120800,735592700,17050,17030,17050,17030,50
20230726,120700,734741140,17040,17040,17040,17040,0
20230726,120600,734741140,17040,17040,17040,17040,0
20230726,120500,734741140,17040,17040,17040,17040,0
20230726,120400,734741140,17040,17040,17040,17040,4
20230726,120300,734672980,17040,17040,17040,17040,0
20230726,120200,734672980,17040,17050,17050,17040,26
20230726,120100,734229840,17050,17050,17050,17050,0
20230726,120000,734229840,17050,17040,17050,17030,109
20230726,115900,732373300,17040,17040,17040,17040,0
20230726,115800,732373300,17040,17040,17040,17040,0
20230726,115700,732373300,17040,17040,17040,17040,0
20230726,115600,732373300,17040,17040,17040,17040,0
20230726,115500,732373300,17040,17040,17040,17040,108
20230726,115400,730532980,17050,17050,17050,17050,0
20230726,115300,730532980,17050,17070,17070,17050,272
20230726,115200,725894380,17050,17050,17050,17050,0
20230726,115100,725894380,17050,17050,17050,17050,28
20230726,115000,725416980,17050,17050,17050,17050,20
20230726,114900,725075980,17030,17030,17030,17030,1
20230726,114800,725058950,17050,17050,17050,17050,2
20230726,114700,725024850,17050,17050,17050,17050,0
20230726,114600,725024850,17050,17040,17050,17040,102
20230726,114500,723285760,17030,17030,17030,17030,251
20230726,114400,719011230,17030,17010,17030,17010,11
20230726,114300,718823980,17030,17030,17030,17030,0
20230726,114200,718823980,17030,17030,17030,17030,0
20230726,114100,718823980,17030,17030,17030,17030,71
20230726,114000,717614850,17030,17030,17030,17030,1
20230726,113900,717597820,17030,17030,17030,17030,0
20230726,113800,717597820,17030,17030,17030,17030,0
20230726,113700,717597820,17030,17030,17030,17030,2
20230726,113600,717563760,16990,17010,17040,16990,1003
20230726,113500,700521520,17000,17000,17000,17000,0
20230726,113400,700521520,17000,17000,17000,17000,11
20230726,113300,700334520,16990,16990,16990,16990,100
20230726,113200,698635520,16990,17010,17010,16990,32
20230726,113100,698091610,16990,16990,16990,16990,0
20230726,113000,698091610,16990,17030,17030,16990,200
20230726,112900,694691150,17040,17040,17040,17040,3
20230726,112800,694640030,17040,17040,17040,17040,1
20230726,112700,694622990,17060,17050,17060,17050,111
20230726,112600,692730190,17050,17050,17050,17050,4
20230726,112500,692661990,17060,17080,17080,17060,12
20230726,112400,692457160,17070,17070,17070,17070,0
20230726,112300,692457160,17070,17030,17070,17030,260
20230726,112200,688029320,17090,17090,17090,17090,8
20230726,112100,687892600,17030,17030,17030,17030,20
20230726,112000,687552000,17030,17030,17030,17030,0
20230726,111900,687552000,17030,17040,17040,17030,175
20230726,111800,684571740,17040,17060,17060,17040,831
20230726,111700,670410910,17060,17060,17060,17060,2
20230726,111600,670376790,17060,17060,17060,17060,13
20230726,111500,670155010,17050,17100,17100,17050,677
20230726,111400,658602710,17090,17070,17090,17070,100
20230726,111300,656893930,17070,17070,17070,17070,20
20230726,111200,656552530,17070,17070,17070,17070,19
20230726,111100,656228200,17070,17070,17070,17070,0
20230726,111000,656228200,17070,17090,17090,17070,255
20230726,110900,651870270,17080,17080,17080,17080,60
20230726,110800,650845470,17080,17080,17080,17080,2
20230726,110700,650811310,17080,17080,17080,17080,20
20230726,110600,650469710,17080,17080,17080,17080,10
20230726,110500,650298910,17030,17040,17040,17030,100
20230726,110400,648595160,17040,17040,17040,17040,5
20230726,110300,648509960,17090,17090,17090,17090,0
20230726,110200,648509960,17090,17090,17090,17090,6
20230726,110100,648407420,17090,17090,17090,17090,6
20230726,110000,648304880,17090,17090,17090,17090,0
20230726,105900,648304880,17090,17090,17090,17090,2
20230726,105800,648270700,17010,17010,17010,17010,0
20230726,105700,648270700,17010,17010,17010,17000,1215
20230726,105600,627604050,17010,17010,17010,17010,8
20230726,105500,627467970,17000,17000,17000,17000,1
20230726,105400,627450970,17100,17100,17100,17100,20
20230726,105300,627108970,17100,17100,17100,17030,6
20230726,105200,627006510,17110,17000,17110,17000,2591
20230726,105100,582791570,16940,16980,16980,16940,64
20230726,105000,581707290,16980,16980,16980,16980,359
20230726,104900,575611470,16930,16930,16930,16930,10
20230726,104800,575442170,16950,16930,16950,16930,554
20230726,104700,566059970,16910,16910,16910,16910,0
20230726,104600,566059970,16910,16930,16930,16910,128
20230726,104500,563894210,16930,16930,16930,16930,1
20230726,104400,563877280,16920,16920,16920,16920,0
20230726,104300,563877280,16920,16920,16920,16920,15
20230726,104200,563623480,16900,17000,17000,16900,999
20230726,104100,546690830,17000,17000,17000,17000,11
20230726,104000,546503830,17000,17000,17000,17000,9
20230726,103900,546350830,17000,17000,17000,17000,283
20230726,103800,541539830,17000,17050,17050,17000,291
20230726,103700,536592670,17000,17010,17010,17000,20
20230726,103600,536252570,17050,17050,17050,17000,231
20230726,103500,532324920,17000,17000,17000,17000,1104
20230726,103400,513556920,17000,17050,17050,17000,1025
20230726,103300,496123810,17050,17050,17050,17050,1
20230726,103200,496106760,17050,17050,17050,17050,84
20230726,103100,494674560,17050,17060,17060,17050,3
20230726,103000,494623400,17060,17070,17070,17060,315
20230726,102900,489249490,17060,17060,17060,17060,0
20230726,102800,489249490,17060,17090,17090,17060,300
20230726,102700,484131310,17080,17130,17130,17080,19
20230726,102600,483805990,17130,17130,17130,17130,1
20230726,102500,483788860,17050,17030,17050,17030,3
20230726,102400,483737750,17150,17100,17150,17000,3822
20230726,102300,418695790,17100,17150,17150,17050,1387
20230726,102200,394992460,17150,17180,17180,17150,89
20230726,102100,393464400,17180,17250,17250,17180,1892
20230726,102000,360908510,17260,17260,17260,17260,1
20230726,101900,360891250,17250,17270,17270,17250,5
20230726,101800,360804940,17260,17290,17290,17260,537
20230726,101700,351531660,17290,17300,17300,17290,5
20230726,101600,351445190,17300,17300,17300,17300,0
20230726,101500,351445190,17300,17300,17300,17290,8
20230726,101400,351306800,17270,17280,17280,17270,114
20230726,101300,349337890,17280,17280,17280,17270,33
20230726,101200,348767660,17300,17330,17330,17270,1832
20230726,101100,317097840,17340,17350,17350,17340,188
20230726,101000,313837270,17350,17360,17360,17350,183
20230726,100900,310660500,17360,17360,17360,17360,1
20230726,100800,310643140,17350,17350,17350,17350,1
20230726,100700,310625790,17350,17450,17480,17350,15
20230726,100600,310363970,17340,17480,17480,17340,7
20230726,100500,310242170,17490,17400,17490,17400,358
20230726,100400,303997560,17400,17400,17400,17400,2749
20230726,100300,256164960,17450,17450,17450,17450,9
20230726,100200,256007910,17430,17420,17430,17400,925
20230726,100100,239907570,17430,17430,17450,17430,297
20230726,100000,234730840,17430,17340,17430,17340,1728
20230726,095900,204730170,17340,17340,17350,17340,54
20230726,095800,203793780,17350,17380,17380,17350,274
20230726,095700,199038490,17390,17390,17390,17380,141
20230726,095600,196587810,17390,17390,17390,17390,13
20230726,095500,196361740,17390,17390,17390,17390,150
20230726,095400,193753240,17390,17390,17390,17390,0
20230726,095300,193753240,17390,17410,17410,17390,40
20230726,095200,193057500,17420,17420,17420,17420,1
20230726,095100,193040080,17400,17400,17400,17400,206
20230726,095000,189455680,17400,17400,17400,17390,73
20230726,094900,188186080,17390,17390,17390,17390,1
20230726,094800,188168690,17390,17400,17400,17390,60
20230726,094700,187125000,17400,17400,17400,17400,501
20230726,094600,178407600,17400,17420,17420,17400,825
20230726,094500,164051760,17430,17430,17430,17430,17
20230726,094400,163755450,17430,17490,17490,17430,2917
20230726,094300,112899240,17490,17500,17500,17490,66
20230726,094200,111744890,17500,17510,17510,17500,2
20230726,094100,111709880,17500,17510,17510,17500,273
20230726,094000,106932230,17510,17500,17520,17500,17
20230726,093900,106634660,17500,17500,17500,17500,443
20230726,093800,98882160,17500,17500,17500,17500,32
20230726,093700,98322160,17500,17510,17510,17500,322
20230726,093600,92687080,17510,17520,17520,17510,170
20230726,093500,89710370,17520,17520,17520,17520,0
20230726,093400,89710370,17520,17520,17520,17520,20
20230726,093300,89359970,17510,17540,17540,17510,101
20230726,093200,87591430,17540,17540,17540,17540,10
20230726,093100,87416030,17540,17500,17540,17500,111
20230726,093000,85473490,17500,17590,17590,17500,946
20230726,092900,68891670,17590,17590,17590,17590,1
20230726,092800,68874080,17550,17570,17590,17550,31
20230726,092700,68329720,17590,17590,17590,17590,0
20230726,092600,68329720,17590,17560,17590,17560,4
20230726,092500,68259450,17560,17560,17560,17560,46
20230726,092400,67451690,17570,17570,17570,17570,9
20230726,092300,67293560,17560,17560,17560,17560,36
20230726,092200,66661400,17560,17560,17560,17560,6
20230726,092100,66556040,17560,17600,17600,17550,248
20230726,092000,62201310,17610,17620,17620,17610,23
20230726,091900,61796270,17630,17630,17630,17630,0
20230726,091800,61796270,17630,17630,17630,17630,0
20230726,091700,61796270,17630,17630,17630,17630,1
20230726,091600,61778640,17640,17640,17640,17640,0
20230726,091500,61778640,17640,17580,17640,17550,1158
20230726,091400,41418420,17580,17600,17600,17580,90
20230726,091300,39835850,17600,17600,17600,17600,75
20230726,091200,38515850,17610,17610,17610,17610,308
20230726,091100,33091970,17610,17630,17630,17610,84
20230726,091000,31611970,17630,17630,17630,17630,0
20230726,090900,31611970,17630,17740,17740,17630,56
20230726,090800,30624100,17760,17630,17760,17630,301
20230726,090700,25317340,17630,17650,17650,17630,179
20230726,090600,22160100,17720,17720,17720,17720,0
20230726,090500,22160100,17720,17720,17720,17720,1
20230726,090400,22142380,17650,17650,17650,17650,1
20230726,090300,22124730,17640,17650,17650,17640,45
20230726,090200,21330880,17640,17670,17670,17640,40
20230726,090100,20625160,17680,17780,17780,17680,26
20230726,090000,20165320,17780,17640,17780,17640,1143