KissMeData/002020/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,183400,392952780,17460,17460,17460,17460,458
20230727,183300,392952780,17460,17460,17460,17460,0
20230727,183200,392952780,17460,17460,17460,17460,0
20230727,183100,392952780,17460,17460,17460,17460,0
20230727,183000,392952780,17460,17460,17460,17460,0
20230727,182900,392952780,17460,17460,17460,17460,0
20230727,182800,392952780,17460,17460,17460,17460,0
20230727,182700,392952780,17460,17460,17460,17460,0
20230727,182600,392952780,17460,17460,17460,17460,0
20230727,182500,392952780,17460,17460,17460,17460,0
20230727,182400,392952780,17460,17460,17460,17460,0
20230727,182300,392952780,17460,17460,17460,17460,0
20230727,182200,392952780,17460,17460,17460,17460,0
20230727,182100,392952780,17460,17460,17460,17460,0
20230727,182000,392952780,17460,17460,17460,17460,0
20230727,181900,392952780,17460,17460,17460,17460,0
20230727,181800,392952780,17460,17460,17460,17460,0
20230727,181700,392952780,17460,17460,17460,17460,0
20230727,181600,392952780,17460,17460,17460,17460,0
20230727,181500,392952780,17460,17460,17460,17460,0
20230727,181400,392952780,17460,17460,17460,17460,0
20230727,181300,392952780,17460,17460,17460,17460,0
20230727,181200,392952780,17460,17460,17460,17460,0
20230727,181100,392952780,17460,17460,17460,17460,0
20230727,181000,392952780,17460,17460,17460,17460,0
20230727,180900,392952780,17460,17460,17460,17460,0
20230727,180800,392952780,17460,17460,17460,17460,0
20230727,180700,392952780,17460,17460,17460,17460,0
20230727,180600,392952780,17460,17460,17460,17460,0
20230727,180500,392952780,17460,17460,17460,17460,0
20230727,180400,392952780,17460,17460,17460,17460,458
20230727,180300,392952780,17460,17460,17460,17460,0
20230727,180200,392952780,17460,17460,17460,17460,0
20230727,180100,392952780,17460,17460,17460,17460,0
20230727,180000,392952780,17460,17460,17460,17460,0
20230727,175900,392952780,17460,17460,17460,17460,0
20230727,175800,392952780,17460,17460,17460,17460,0
20230727,175700,392952780,17460,17460,17460,17460,0
20230727,175600,392952780,17460,17460,17460,17460,0
20230727,175500,392952780,17460,17460,17460,17460,0
20230727,175400,392952780,17460,17460,17460,17460,0
20230727,175300,392952780,17460,17460,17460,17460,0
20230727,175200,392952780,17460,17460,17460,17460,0
20230727,175100,392952780,17460,17460,17460,17460,0
20230727,175000,392952780,17460,17460,17460,17460,0
20230727,174900,392952780,17460,17460,17460,17460,0
20230727,174800,392952780,17460,17460,17460,17460,0
20230727,174700,392952780,17460,17460,17460,17460,0
20230727,174600,392952780,17460,17460,17460,17460,0
20230727,174500,392952780,17460,17460,17460,17460,0
20230727,174400,392952780,17460,17460,17460,17460,0
20230727,174300,392952780,17460,17460,17460,17460,0
20230727,174200,392952780,17460,17460,17460,17460,0
20230727,174100,392952780,17460,17460,17460,17460,0
20230727,174000,392952780,17460,17460,17460,17460,0
20230727,173900,392952780,17460,17460,17460,17460,0
20230727,173800,392952780,17460,17460,17460,17460,0
20230727,173700,392952780,17460,17460,17460,17460,0
20230727,173600,392952780,17460,17460,17460,17460,0
20230727,173500,392952780,17460,17460,17460,17460,0
20230727,173400,392952780,17460,17460,17460,17460,458
20230727,173300,392952780,17460,17460,17460,17460,0
20230727,173200,392952780,17460,17460,17460,17460,0
20230727,173100,392952780,17460,17460,17460,17460,0
20230727,173000,392952780,17460,17460,17460,17460,0
20230727,172900,392952780,17460,17460,17460,17460,0
20230727,172800,392952780,17460,17460,17460,17460,0
20230727,172700,392952780,17460,17460,17460,17460,0
20230727,172600,392952780,17460,17460,17460,17460,0
20230727,172500,392952780,17460,17460,17460,17460,0
20230727,172400,392952780,17460,17460,17460,17460,0
20230727,172300,392952780,17460,17460,17460,17460,0
20230727,172200,392952780,17460,17460,17460,17460,0
20230727,172100,392952780,17460,17460,17460,17460,0
20230727,172000,392952780,17460,17460,17460,17460,0
20230727,171900,392952780,17460,17460,17460,17460,0
20230727,171800,392952780,17460,17460,17460,17460,0
20230727,171700,392952780,17460,17460,17460,17460,0
20230727,171600,392952780,17460,17460,17460,17460,0
20230727,171500,392952780,17460,17460,17460,17460,0
20230727,171400,392952780,17460,17460,17460,17460,0
20230727,171300,392952780,17460,17460,17460,17460,0
20230727,171200,392952780,17460,17460,17460,17460,0
20230727,171100,392952780,17460,17460,17460,17460,0
20230727,171000,392952780,17460,17460,17460,17460,0
20230727,170900,392952780,17460,17460,17460,17460,0
20230727,170800,392952780,17460,17460,17460,17460,0
20230727,170700,392952780,17460,17460,17460,17460,0
20230727,170600,392952780,17460,17460,17460,17460,0
20230727,170500,392952780,17460,17460,17460,17460,0
20230727,170400,392952780,17460,17460,17460,17460,458
20230727,170300,392952780,17460,17460,17460,17460,0
20230727,170200,392952780,17460,17460,17460,17460,0
20230727,170100,392952780,17460,17460,17460,17460,0
20230727,170000,392952780,17460,17460,17460,17460,0
20230727,165900,392952780,17460,17460,17460,17460,0
20230727,165800,392952780,17460,17460,17460,17460,0
20230727,165700,392952780,17460,17460,17460,17460,0
20230727,165600,392952780,17460,17460,17460,17460,0
20230727,165500,392952780,17460,17460,17460,17460,0
20230727,165400,392952780,17460,17460,17460,17460,0
20230727,165300,392952780,17460,17460,17460,17460,0
20230727,165200,392952780,17460,17460,17460,17460,0
20230727,165100,392952780,17460,17460,17460,17460,0
20230727,165000,392952780,17460,17460,17460,17460,0
20230727,164900,392952780,17460,17460,17460,17460,0
20230727,164800,392952780,17460,17460,17460,17460,0
20230727,164700,392952780,17460,17460,17460,17460,0
20230727,164600,392952780,17460,17460,17460,17460,0
20230727,164500,392952780,17460,17460,17460,17460,0
20230727,164400,392952780,17460,17460,17460,17460,0
20230727,164300,392952780,17460,17460,17460,17460,0
20230727,164200,392952780,17460,17460,17460,17460,0
20230727,164100,392952780,17460,17460,17460,17460,0
20230727,164000,392952780,17460,17460,17460,17460,0
20230727,163900,392952780,17460,17460,17460,17460,0
20230727,163800,392952780,17460,17460,17460,17460,0
20230727,163700,392952780,17460,17460,17460,17460,0
20230727,163600,392952780,17460,17460,17460,17460,0
20230727,163500,392952780,17460,17460,17460,17460,0
20230727,163400,392952780,17460,17460,17460,17460,458
20230727,163300,392952780,17460,17460,17460,17460,0
20230727,163200,392952780,17460,17460,17460,17460,0
20230727,163100,392952780,17460,17460,17460,17460,0
20230727,163000,392952780,17460,17460,17460,17460,0
20230727,162900,392952780,17460,17460,17460,17460,0
20230727,162800,392952780,17460,17460,17460,17460,0
20230727,162700,392952780,17460,17460,17460,17460,0
20230727,162600,392952780,17460,17460,17460,17460,0
20230727,162500,392952780,17460,17460,17460,17460,0
20230727,162400,392952780,17460,17460,17460,17460,0
20230727,162300,392952780,17460,17460,17460,17460,0
20230727,162200,392952780,17460,17460,17460,17460,0
20230727,162100,392952780,17460,17460,17460,17460,0
20230727,162000,392952780,17460,17460,17460,17460,0
20230727,161900,392952780,17460,17460,17460,17460,0
20230727,161800,392952780,17460,17460,17460,17460,0
20230727,161700,392952780,17460,17460,17460,17460,0
20230727,161600,392952780,17460,17460,17460,17460,0
20230727,161500,392952780,17460,17460,17460,17460,0
20230727,161400,392952780,17460,17460,17460,17460,0
20230727,161300,392952780,17460,17460,17460,17460,0
20230727,161200,392952780,17460,17460,17460,17460,0
20230727,161100,392952780,17460,17460,17460,17460,0
20230727,161000,392952780,17460,17460,17460,17460,0
20230727,160900,392952780,17460,17460,17460,17460,0
20230727,160800,392952780,17460,17460,17460,17460,0
20230727,160700,392952780,17460,17460,17460,17460,0
20230727,160600,392952780,17460,17460,17460,17460,0
20230727,160500,392952780,17460,17460,17460,17460,0
20230727,160400,392952780,17460,17460,17460,17460,458
20230727,160300,392952780,17460,17460,17460,17460,0
20230727,160200,392952780,17460,17460,17460,17460,0
20230727,160100,392952780,17460,17460,17460,17460,0
20230727,160000,392952780,17460,17460,17460,17460,0
20230727,155900,392952780,17460,17460,17460,17460,0
20230727,155800,392952780,17460,17460,17460,17460,0
20230727,155700,392952780,17460,17460,17460,17460,0
20230727,155600,392952780,17460,17460,17460,17460,0
20230727,155500,392952780,17460,17460,17460,17460,0
20230727,155400,392952780,17460,17460,17460,17460,0
20230727,155300,392952780,17460,17460,17460,17460,0
20230727,155200,392952780,17460,17460,17460,17460,0
20230727,155100,392952780,17460,17460,17460,17460,0
20230727,155000,392952780,17460,17460,17460,17460,0
20230727,154900,392952780,17460,17460,17460,17460,0
20230727,154800,392952780,17460,17460,17460,17460,0
20230727,154700,392952780,17460,17460,17460,17460,0
20230727,154600,392952780,17460,17460,17460,17460,0
20230727,154500,392952780,17460,17460,17460,17460,0
20230727,154400,392952780,17460,17460,17460,17460,0
20230727,154300,392952780,17460,17460,17460,17460,0
20230727,154200,392952780,17460,17460,17460,17460,0
20230727,154100,392952780,17460,17460,17460,17460,0
20230727,154000,392952780,17460,17460,17460,17460,0
20230727,153900,392952780,17460,17460,17460,17460,0
20230727,153800,392952780,17460,17460,17460,17460,0
20230727,153700,392952780,17460,17460,17460,17460,0
20230727,153600,392952780,17460,17460,17460,17460,0
20230727,153500,392952780,17460,17460,17460,17460,0
20230727,153400,392952780,17460,17460,17460,17460,458
20230727,153300,392952780,17460,17460,17460,17460,0
20230727,153200,392952780,17460,17460,17460,17460,0
20230727,153100,392952780,17460,17460,17460,17460,0
20230727,153000,392952780,17460,17460,17460,17460,458
20230727,152900,384956100,17470,17470,17470,17470,0
20230727,152800,384956100,17470,17470,17470,17470,0
20230727,152700,384956100,17470,17470,17470,17470,0
20230727,152600,384956100,17470,17470,17470,17470,0
20230727,152500,384956100,17470,17470,17470,17470,0
20230727,152400,384956100,17470,17470,17470,17470,0
20230727,152300,384956100,17470,17470,17470,17470,0
20230727,152200,384956100,17470,17470,17470,17470,0
20230727,152100,384956100,17470,17470,17470,17470,0
20230727,152000,384956100,17470,17470,17470,17470,0
20230727,151900,384956100,17470,17480,17480,17460,14
20230727,151800,384711570,17490,17380,17490,17370,44
20230727,151700,383946450,17520,17460,17530,17460,201
20230727,151600,380429340,17480,17390,17520,17350,302
20230727,151500,375148670,17350,17390,17390,17350,5
20230727,151400,375061840,17340,17380,17380,17340,794
20230727,151300,361293160,17380,17380,17380,17380,50
20230727,151200,360424160,17390,17390,17390,17390,0
20230727,151100,360424160,17390,17390,17390,17390,50
20230727,151000,359554660,17530,17530,17530,17530,1
20230727,150900,359537130,17360,17360,17540,17360,1107
20230727,150800,340246190,17360,17360,17360,17360,3
20230727,150700,340194110,17350,17360,17360,17350,432
20230727,150600,332698710,17360,17350,17360,17350,54
20230727,150500,331761310,17350,17350,17350,17350,108
20230727,150400,329887510,17350,17350,17350,17350,0
20230727,150300,329887510,17350,17350,17350,17350,0
20230727,150200,329887510,17350,17350,17350,17350,0
20230727,150100,329887510,17350,17350,17350,17340,108
20230727,150000,328013760,17360,17360,17360,17360,70
20230727,145900,326798560,17370,17370,17370,17370,0
20230727,145800,326798560,17370,17370,17370,17370,0
20230727,145700,326798560,17370,17370,17370,17370,0
20230727,145600,326798560,17370,17370,17370,17370,1
20230727,145500,326781190,17340,17340,17340,17340,63
20230727,145400,325688770,17340,17330,17340,17330,27
20230727,145300,325220850,17330,17330,17330,17330,30
20230727,145200,324700950,17320,17320,17320,17320,0
20230727,145100,324700950,17320,17320,17320,17320,13
20230727,145000,324475790,17320,17320,17320,17320,2
20230727,144900,324441150,17320,17320,17320,17320,0
20230727,144800,324441150,17320,17320,17320,17320,0
20230727,144700,324441150,17320,17320,17320,17320,5
20230727,144600,324354550,17330,17330,17330,17330,0
20230727,144500,324354550,17330,17320,17330,17320,5
20230727,144400,324267940,17320,17320,17330,17320,21
20230727,144300,323904210,17330,17330,17330,17330,0
20230727,144200,323904210,17330,17330,17330,17330,0
20230727,144100,323904210,17330,17330,17330,17330,0
20230727,144000,323904210,17330,17330,17330,17330,0
20230727,143900,323904210,17330,17330,17330,17330,0
20230727,143800,323904210,17330,17330,17330,17330,0
20230727,143700,323904210,17330,17330,17330,17330,5
20230727,143600,323817560,17330,17330,17330,17310,27
20230727,143500,323349730,17330,17330,17330,17330,0
20230727,143400,323349730,17330,17320,17330,17320,9
20230727,143300,323193840,17320,17320,17320,17320,10
20230727,143200,323020640,17320,17320,17320,17320,0
20230727,143100,323020640,17320,17320,17320,17320,1
20230727,143000,323003320,17310,17310,17310,17310,14
20230727,142900,322760980,17310,17310,17310,17310,20
20230727,142800,322414780,17300,17300,17300,17300,2
20230727,142700,322380180,17310,17310,17310,17310,1
20230727,142600,322362870,17300,17300,17300,17300,20
20230727,142500,322016870,17300,17300,17300,17300,0
20230727,142400,322016870,17300,17300,17300,17300,0
20230727,142300,322016870,17300,17300,17300,17300,0
20230727,142200,322016870,17300,17300,17300,17300,0
20230727,142100,322016870,17300,17300,17300,17300,0
20230727,142000,322016870,17300,17300,17300,17300,1
20230727,141900,321999570,17310,17310,17310,17310,122
20230727,141800,319887750,17310,17310,17310,17310,0
20230727,141700,319887750,17310,17310,17310,17310,0
20230727,141600,319887750,17310,17310,17310,17310,0
20230727,141500,319887750,17310,17310,17310,17310,0
20230727,141400,319887750,17310,17310,17310,17310,0
20230727,141300,319887750,17310,17310,17310,17310,0
20230727,141200,319887750,17310,17310,17310,17310,0
20230727,141100,319887750,17310,17310,17310,17310,0
20230727,141000,319887750,17310,17310,17310,17310,0
20230727,140900,319887750,17310,17310,17310,17310,0
20230727,140800,319887750,17310,17310,17310,17310,0
20230727,140700,319887750,17310,17310,17310,17310,174
20230727,140600,316875810,17310,17310,17310,17310,0
20230727,140500,316875810,17310,17310,17310,17310,0
20230727,140400,316875810,17310,17310,17310,17310,100
20230727,140300,315144810,17310,17310,17310,17310,0
20230727,140200,315144810,17310,17310,17310,17310,0
20230727,140100,315144810,17310,17310,17310,17310,72
20230727,140000,313898490,17310,17310,17310,17310,0
20230727,135900,313898490,17310,17310,17310,17310,0
20230727,135800,313898490,17310,17310,17310,17310,0
20230727,135700,313898490,17310,17310,17310,17310,0
20230727,135600,313898490,17310,17310,17310,17310,202
20230727,135500,310401870,17330,17330,17330,17330,0
20230727,135400,310401870,17330,17330,17330,17330,0
20230727,135300,310401870,17330,17330,17330,17330,1
20230727,135200,310384540,17320,17320,17320,17320,91
20230727,135100,308808420,17320,17310,17320,17310,23
20230727,135000,308410280,17320,17320,17320,17320,11
20230727,134900,308219760,17310,17310,17310,17310,16
20230727,134800,307942800,17320,17320,17320,17320,0
20230727,134700,307942800,17320,17320,17320,17320,0
20230727,134600,307942800,17320,17320,17320,17320,68
20230727,134500,306765040,17320,17320,17320,17320,64
20230727,134400,305656560,17320,17320,17320,17320,0
20230727,134300,305656560,17320,17320,17320,17320,0
20230727,134200,305656560,17320,17320,17320,17320,0
20230727,134100,305656560,17320,17320,17320,17320,1
20230727,134000,305639240,17300,17300,17300,17300,0
20230727,133900,305639240,17300,17300,17300,17300,0
20230727,133800,305639240,17300,17300,17300,17300,0
20230727,133700,305639240,17300,17310,17310,17300,300
20230727,133600,300449170,17330,17340,17340,17330,9
20230727,133500,300293180,17340,17340,17340,17340,0
20230727,133400,300293180,17340,17340,17340,17340,0
20230727,133300,300293180,17340,17340,17340,17340,0
20230727,133200,300293180,17340,17340,17340,17340,0
20230727,133100,300293180,17340,17340,17340,17340,0
20230727,133000,300293180,17340,17340,17340,17340,0
20230727,132900,300293180,17340,17340,17340,17340,0
20230727,132800,300293180,17340,17340,17340,17340,100
20230727,132700,298559180,17320,17320,17320,17320,0
20230727,132600,298559180,17320,17330,17330,17320,30
20230727,132500,298039550,17330,17330,17330,17330,0
20230727,132400,298039550,17330,17330,17330,17330,0
20230727,132300,298039550,17330,17330,17330,17330,0
20230727,132200,298039550,17330,17330,17330,17330,32
20230727,132100,297484990,17320,17320,17320,17320,0
20230727,132000,297484990,17320,17320,17320,17320,0
20230727,131900,297484990,17320,17320,17320,17320,0
20230727,131800,297484990,17320,17320,17320,17320,200
20230727,131700,294020990,17320,17320,17320,17320,3
20230727,131600,293969030,17320,17320,17320,17320,5
20230727,131500,293882430,17320,17320,17320,17320,0
20230727,131400,293882430,17320,17320,17320,17320,1
20230727,131300,293865110,17270,17270,17270,17270,0
20230727,131200,293865110,17270,17270,17270,17270,0
20230727,131100,293865110,17270,17270,17270,17270,0
20230727,131000,293865110,17270,17290,17290,17270,1022
20230727,130900,276211070,17290,17290,17290,17290,0
20230727,130800,276211070,17290,17320,17320,17290,210
20230727,130700,272577080,17320,17320,17320,17320,0
20230727,130600,272577080,17320,17320,17320,17320,155
20230727,130500,269892480,17330,17330,17330,17330,96
20230727,130400,268228800,17350,17350,17350,17350,0
20230727,130300,268228800,17350,17350,17350,17350,63
20230727,130200,267135750,17320,17350,17350,17320,212
20230727,130100,263461110,17350,17350,17350,17350,18
20230727,130000,263148810,17350,17350,17350,17350,1
20230727,125900,263131460,17380,17380,17380,17380,0
20230727,125800,263131460,17380,17380,17380,17380,0
20230727,125700,263131460,17380,17380,17380,17380,0
20230727,125600,263131460,17380,17380,17380,17380,0
20230727,125500,263131460,17380,17380,17380,17380,0
20230727,125400,263131460,17380,17380,17380,17380,0
20230727,125300,263131460,17380,17380,17380,17380,0
20230727,125200,263131460,17380,17380,17380,17380,0
20230727,125100,263131460,17380,17380,17380,17380,20
20230727,125000,262783860,17380,17380,17380,17380,10
20230727,124900,262610060,17380,17380,17380,17380,3
20230727,124800,262557920,17380,17380,17380,17380,6
20230727,124700,262453640,17340,17340,17340,17340,0
20230727,124600,262453640,17340,17340,17340,17340,0
20230727,124500,262453640,17340,17340,17340,17340,0
20230727,124400,262453640,17340,17340,17340,17340,0
20230727,124300,262453640,17340,17340,17340,17340,0
20230727,124200,262453640,17340,17340,17340,17340,0
20230727,124100,262453640,17340,17340,17340,17340,0
20230727,124000,262453640,17340,17340,17340,17340,4
20230727,123900,262384280,17380,17380,17380,17380,0
20230727,123800,262384280,17380,17380,17380,17380,0
20230727,123700,262384280,17380,17380,17380,17380,0
20230727,123600,262384280,17380,17380,17380,17380,0
20230727,123500,262384280,17380,17380,17380,17380,0
20230727,123400,262384280,17380,17380,17380,17380,0
20230727,123300,262384280,17380,17380,17380,17380,40
20230727,123200,261689080,17360,17360,17360,17360,0
20230727,123100,261689080,17360,17360,17360,17360,0
20230727,123000,261689080,17360,17360,17360,17360,0
20230727,122900,261689080,17360,17360,17360,17360,0
20230727,122800,261689080,17360,17360,17360,17360,0
20230727,122700,261689080,17360,17360,17360,17360,9
20230727,122600,261532840,17340,17340,17340,17340,0
20230727,122500,261532840,17340,17340,17340,17340,1
20230727,122400,261515500,17330,17330,17330,17330,92
20230727,122300,259921140,17330,17330,17330,17330,0
20230727,122200,259921140,17330,17330,17330,17330,0
20230727,122100,259921140,17330,17330,17330,17330,0
20230727,122000,259921140,17330,17320,17330,17310,558
20230727,121900,250258930,17330,17360,17360,17330,172
20230727,121800,247275020,17360,17360,17360,17360,0
20230727,121700,247275020,17360,17360,17360,17360,0
20230727,121600,247275020,17360,17370,17370,17360,100
20230727,121500,245538190,17370,17370,17370,17370,200
20230727,121400,242064190,17370,17390,17390,17370,48
20230727,121300,241230010,17430,17430,17430,17430,0
20230727,121200,241230010,17430,17480,17490,17430,130
20230727,121100,238963830,17490,17490,17490,17490,0
20230727,121000,238963830,17490,17490,17490,17490,0
20230727,120900,238963830,17490,17440,17490,17440,277
20230727,120800,234132900,17450,17450,17450,17450,315
20230727,120700,228636150,17450,17450,17450,17450,22
20230727,120600,228252250,17470,17460,17470,17460,10
20230727,120500,228077630,17460,17460,17460,17460,0
20230727,120400,228077630,17460,17460,17460,17460,0
20230727,120300,228077630,17460,17460,17460,17460,0
20230727,120200,228077630,17460,17460,17460,17460,0
20230727,120100,228077630,17460,17460,17460,17460,0
20230727,120000,228077630,17460,17460,17460,17460,0
20230727,115900,228077630,17460,17460,17460,17460,0
20230727,115800,228077630,17460,17460,17460,17460,1
20230727,115700,228060170,17450,17450,17450,17450,0
20230727,115600,228060170,17450,17450,17450,17450,0
20230727,115500,228060170,17450,17450,17450,17450,0
20230727,115400,228060170,17450,17450,17450,17450,0
20230727,115300,228060170,17450,17450,17450,17450,0
20230727,115200,228060170,17450,17450,17450,17450,0
20230727,115100,228060170,17450,17450,17450,17450,16
20230727,115000,227780970,17490,17490,17490,17490,20
20230727,114900,227431170,17450,17460,17460,17450,185
20230727,114800,224202910,17490,17490,17490,17490,0
20230727,114700,224202910,17490,17490,17490,17490,0
20230727,114600,224202910,17490,17490,17490,17490,0
20230727,114500,224202910,17490,17490,17490,17490,0
20230727,114400,224202910,17490,17490,17490,17490,2
20230727,114300,224167930,17440,17440,17440,17440,0
20230727,114200,224167930,17440,17440,17440,17440,0
20230727,114100,224167930,17440,17440,17440,17440,0
20230727,114000,224167930,17440,17440,17440,17440,39
20230727,113900,223487770,17450,17450,17450,17450,0
20230727,113800,223487770,17450,17450,17450,17450,0
20230727,113700,223487770,17450,17450,17450,17450,331
20230727,113600,217711820,17490,17490,17490,17490,0
20230727,113500,217711820,17490,17490,17490,17490,1
20230727,113400,217694330,17490,17490,17490,17490,1
20230727,113300,217676840,17490,17490,17490,17490,3
20230727,113200,217624370,17490,17490,17490,17490,0
20230727,113100,217624370,17490,17490,17490,17490,0
20230727,113000,217624370,17490,17490,17490,17490,0
20230727,112900,217624370,17490,17490,17490,17490,0
20230727,112800,217624370,17490,17490,17490,17490,142
20230727,112700,215140790,17490,17510,17510,17490,86
20230727,112600,213636630,17490,17490,17490,17490,100
20230727,112500,211887630,17470,17470,17470,17470,0
20230727,112400,211887630,17470,17470,17470,17470,0
20230727,112300,211887630,17470,17470,17470,17470,0
20230727,112200,211887630,17470,17470,17470,17470,100
20230727,112100,210140630,17470,17510,17510,17470,11
20230727,112000,209948420,17470,17470,17470,17470,1
20230727,111900,209930950,17470,17470,17470,17470,20
20230727,111800,209581550,17490,17490,17490,17490,1
20230727,111700,209564060,17470,17470,17470,17470,0
20230727,111600,209564060,17470,17470,17470,17470,16
20230727,111500,209284540,17500,17500,17500,17500,1
20230727,111400,209267040,17500,17500,17500,17500,0
20230727,111300,209267040,17500,17500,17500,17500,0
20230727,111200,209267040,17500,17500,17500,17500,281
20230727,111100,204349540,17530,17530,17530,17530,0
20230727,111000,204349540,17530,17570,17570,17530,21
20230727,110900,203980610,17570,17570,17570,17570,0
20230727,110800,203980610,17570,17570,17570,17570,0
20230727,110700,203980610,17570,17570,17570,17570,0
20230727,110600,203980610,17570,17570,17570,17570,0
20230727,110500,203980610,17570,17560,17570,17560,218
20230727,110400,200150860,17560,17560,17560,17560,10
20230727,110300,199975260,17560,17560,17560,17560,0
20230727,110200,199975260,17560,17550,17560,17490,51
20230727,110100,199079800,17570,17570,17570,17570,0
20230727,110000,199079800,17570,17500,17570,17450,600
20230727,105900,188575910,17450,17450,17450,17450,236
20230727,105800,184457710,17450,17490,17490,17450,311
20230727,105700,179030630,17490,17490,17490,17490,22
20230727,105600,178645850,17490,17460,17490,17460,7
20230727,105500,178523570,17470,17470,17470,17470,0
20230727,105400,178523570,17470,17480,17480,17470,65
20230727,105300,177387980,17490,17490,17490,17490,1
20230727,105200,177370490,17490,17490,17490,17490,0
20230727,105100,177370490,17490,17490,17490,17490,1
20230727,105000,177353000,17490,17490,17490,17490,7
20230727,104900,177230570,17490,17490,17490,17490,0
20230727,104800,177230570,17490,17490,17490,17490,2
20230727,104700,177195590,17500,17500,17500,17500,1
20230727,104600,177178090,17490,17490,17490,17490,20
20230727,104500,176828290,17490,17490,17490,17490,51
20230727,104400,175936300,17490,17490,17490,17490,0
20230727,104300,175936300,17490,17490,17490,17490,0
20230727,104200,175936300,17490,17490,17490,17490,0
20230727,104100,175936300,17490,17490,17490,17490,48
20230727,104000,175096780,17470,17470,17470,17470,0
20230727,103900,175096780,17470,17470,17470,17470,0
20230727,103800,175096780,17470,17470,17470,17470,0
20230727,103700,175096780,17470,17470,17470,17470,0
20230727,103600,175096780,17470,17470,17470,17470,0
20230727,103500,175096780,17470,17470,17470,17470,0
20230727,103400,175096780,17470,17470,17470,17470,0
20230727,103300,175096780,17470,17470,17470,17470,1
20230727,103200,175079310,17470,17470,17470,17470,1
20230727,103100,175061840,17470,17470,17470,17470,1
20230727,103000,175044370,17470,17470,17470,17470,2
20230727,102900,175009430,17470,17470,17470,17470,24
20230727,102800,174590150,17470,17470,17470,17470,10
20230727,102700,174415450,17470,17470,17470,17470,5
20230727,102600,174328100,17500,17500,17500,17500,0
20230727,102500,174328100,17500,17470,17500,17470,35
20230727,102400,173716500,17510,17510,17510,17510,0
20230727,102300,173716500,17510,17510,17510,17470,19
20230727,102200,173383850,17520,17520,17520,17520,0
20230727,102100,173383850,17520,17520,17520,17520,0
20230727,102000,173383850,17520,17520,17520,17520,1
20230727,101900,173366330,17460,17550,17550,17460,22
20230727,101800,172982120,17570,17480,17570,17480,113
20230727,101700,170999900,17540,17490,17540,17490,72
20230727,101600,169740520,17490,17430,17490,17430,123
20230727,101500,167589310,17600,17600,17600,17600,0
20230727,101400,167589310,17600,17460,17600,17460,361
20230727,101300,161257240,17430,17430,17490,17430,1956
20230727,101200,127112300,17430,17430,17430,17430,0
20230727,101100,127112300,17430,17400,17430,17400,96
20230727,101000,125439890,17400,17390,17400,17390,23
20230727,100900,125039910,17390,17390,17390,17390,0
20230727,100800,125039910,17390,17390,17390,17390,0
20230727,100700,125039910,17390,17390,17390,17390,0
20230727,100600,125039910,17390,17390,17390,17390,1
20230727,100500,125022520,17390,17390,17390,17390,2
20230727,100400,124987740,17390,17390,17390,17390,0
20230727,100300,124987740,17390,17390,17390,17390,1
20230727,100200,124970350,17400,17400,17400,17400,1
20230727,100100,124952950,17400,17360,17400,17360,1592
20230727,100000,97301910,17360,17360,17360,17360,0
20230727,095900,97301910,17360,17350,17360,17350,4
20230727,095800,97232500,17360,17360,17360,17350,5
20230727,095700,97145720,17350,17350,17360,17350,12
20230727,095600,96937510,17360,17360,17360,17360,0
20230727,095500,96937510,17360,17360,17360,17360,10
20230727,095400,96763910,17360,17360,17360,17360,0
20230727,095300,96763910,17360,17330,17360,17330,2
20230727,095200,96729220,17330,17330,17330,17330,64
20230727,095100,95620100,17370,17350,17370,17350,4
20230727,095000,95550660,17330,17330,17330,17330,0
20230727,094900,95550660,17330,17330,17330,17330,100
20230727,094800,93817660,17380,17380,17380,17380,0
20230727,094700,93817660,17380,17340,17380,17340,1169
20230727,094600,73536600,17340,17340,17340,17340,1
20230727,094500,73519260,17350,17350,17350,17350,0
20230727,094400,73519260,17350,17350,17350,17350,0
20230727,094300,73519260,17350,17350,17350,17350,0
20230727,094200,73519260,17350,17310,17350,17310,11
20230727,094100,73328810,17310,17310,17310,17310,0
20230727,094000,73328810,17310,17310,17310,17310,0
20230727,093900,73328810,17310,17310,17310,17310,1
20230727,093800,73311500,17350,17350,17350,17350,0
20230727,093700,73311500,17350,17350,17350,17350,5
20230727,093600,73224750,17350,17340,17350,17340,2
20230727,093500,73190060,17340,17350,17350,17340,11
20230727,093400,72999310,17350,17350,17350,17350,1
20230727,093300,72981960,17350,17350,17350,17350,1
20230727,093200,72964610,17300,17350,17350,17300,21
20230727,093100,72601260,17350,17350,17350,17350,2
20230727,093000,72566560,17350,17300,17350,17300,183
20230727,092900,69400160,17290,17290,17290,17290,14
20230727,092800,69158100,17350,17350,17350,17350,10
20230727,092700,68984600,17350,17350,17350,17350,32
20230727,092600,68429400,17350,17350,17350,17350,0
20230727,092500,68429400,17350,17400,17400,17350,639
20230727,092400,57325140,17400,17400,17400,17340,300
20230727,092300,52113860,17400,17400,17400,17400,1
20230727,092200,52096460,17280,17280,17280,17280,61
20230727,092100,51042380,17280,17260,17280,17260,472
20230727,092000,42891350,17260,17260,17260,17260,0
20230727,091900,42891350,17260,17260,17260,17260,1
20230727,091800,42874090,17260,17260,17260,17260,0
20230727,091700,42874090,17260,17260,17260,17260,1
20230727,091600,42856830,17150,17180,17240,17150,254
20230727,091500,38482610,17210,17200,17290,17200,152
20230727,091400,35866480,17290,17280,17290,17280,4
20230727,091300,35797350,17290,17290,17290,17290,0
20230727,091200,35797350,17290,17290,17290,17290,20
20230727,091100,35451550,17290,17290,17290,17290,5
20230727,091000,35365100,17290,17450,17450,17160,206
20230727,090900,31825660,17450,17440,17450,17390,560
20230727,090800,22086800,17460,17210,17460,17210,100
20230727,090700,20347730,17200,17200,17200,17200,7
20230727,090600,20227330,17210,17220,17220,17210,20
20230727,090500,19883030,17230,17230,17230,17230,11
20230727,090400,19693500,17500,17500,17500,17500,0
20230727,090300,19693500,17500,17500,17500,17500,0
20230727,090200,19693500,17500,17170,17500,17170,677
20230727,090100,7954980,17060,17070,17070,17060,258
20230727,090000,3553080,17070,17060,17100,17060,208