KissMeData/081000/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,193700,541414720,16600,16600,16600,16600,475
20230727,193600,541414720,16600,16600,16600,16600,0
20230727,193500,541414720,16600,16600,16600,16600,0
20230727,193400,541414720,16600,16600,16600,16600,0
20230727,193300,541414720,16600,16600,16600,16600,0
20230727,193200,541414720,16600,16600,16600,16600,0
20230727,193100,541414720,16600,16600,16600,16600,0
20230727,193000,541414720,16600,16600,16600,16600,0
20230727,192900,541414720,16600,16600,16600,16600,0
20230727,192800,541414720,16600,16600,16600,16600,0
20230727,192700,541414720,16600,16600,16600,16600,0
20230727,192600,541414720,16600,16600,16600,16600,0
20230727,192500,541414720,16600,16600,16600,16600,0
20230727,192400,541414720,16600,16600,16600,16600,0
20230727,192300,541414720,16600,16600,16600,16600,0
20230727,192200,541414720,16600,16600,16600,16600,0
20230727,192100,541414720,16600,16600,16600,16600,0
20230727,192000,541414720,16600,16600,16600,16600,0
20230727,191900,541414720,16600,16600,16600,16600,0
20230727,191800,541414720,16600,16600,16600,16600,0
20230727,191700,541414720,16600,16600,16600,16600,0
20230727,191600,541414720,16600,16600,16600,16600,0
20230727,191500,541414720,16600,16600,16600,16600,0
20230727,191400,541414720,16600,16600,16600,16600,0
20230727,191300,541414720,16600,16600,16600,16600,0
20230727,191200,541414720,16600,16600,16600,16600,0
20230727,191100,541414720,16600,16600,16600,16600,0
20230727,191000,541414720,16600,16600,16600,16600,0
20230727,190900,541414720,16600,16600,16600,16600,0
20230727,190800,541414720,16600,16600,16600,16600,0
20230727,190700,541414720,16600,16600,16600,16600,475
20230727,190600,541414720,16600,16600,16600,16600,0
20230727,190500,541414720,16600,16600,16600,16600,0
20230727,190400,541414720,16600,16600,16600,16600,0
20230727,190300,541414720,16600,16600,16600,16600,0
20230727,190200,541414720,16600,16600,16600,16600,0
20230727,190100,541414720,16600,16600,16600,16600,0
20230727,190000,541414720,16600,16600,16600,16600,0
20230727,185900,541414720,16600,16600,16600,16600,0
20230727,185800,541414720,16600,16600,16600,16600,0
20230727,185700,541414720,16600,16600,16600,16600,0
20230727,185600,541414720,16600,16600,16600,16600,0
20230727,185500,541414720,16600,16600,16600,16600,0
20230727,185400,541414720,16600,16600,16600,16600,0
20230727,185300,541414720,16600,16600,16600,16600,0
20230727,185200,541414720,16600,16600,16600,16600,0
20230727,185100,541414720,16600,16600,16600,16600,0
20230727,185000,541414720,16600,16600,16600,16600,0
20230727,184900,541414720,16600,16600,16600,16600,0
20230727,184800,541414720,16600,16600,16600,16600,0
20230727,184700,541414720,16600,16600,16600,16600,0
20230727,184600,541414720,16600,16600,16600,16600,0
20230727,184500,541414720,16600,16600,16600,16600,0
20230727,184400,541414720,16600,16600,16600,16600,0
20230727,184300,541414720,16600,16600,16600,16600,0
20230727,184200,541414720,16600,16600,16600,16600,0
20230727,184100,541414720,16600,16600,16600,16600,0
20230727,184000,541414720,16600,16600,16600,16600,0
20230727,183900,541414720,16600,16600,16600,16600,0
20230727,183800,541414720,16600,16600,16600,16600,0
20230727,183700,541414720,16600,16600,16600,16600,475
20230727,183600,541414720,16600,16600,16600,16600,0
20230727,183500,541414720,16600,16600,16600,16600,0
20230727,183400,541414720,16600,16600,16600,16600,0
20230727,183300,541414720,16600,16600,16600,16600,0
20230727,183200,541414720,16600,16600,16600,16600,0
20230727,183100,541414720,16600,16600,16600,16600,0
20230727,183000,541414720,16600,16600,16600,16600,0
20230727,182900,541414720,16600,16600,16600,16600,0
20230727,182800,541414720,16600,16600,16600,16600,0
20230727,182700,541414720,16600,16600,16600,16600,0
20230727,182600,541414720,16600,16600,16600,16600,0
20230727,182500,541414720,16600,16600,16600,16600,0
20230727,182400,541414720,16600,16600,16600,16600,0
20230727,182300,541414720,16600,16600,16600,16600,0
20230727,182200,541414720,16600,16600,16600,16600,0
20230727,182100,541414720,16600,16600,16600,16600,0
20230727,182000,541414720,16600,16600,16600,16600,0
20230727,181900,541414720,16600,16600,16600,16600,0
20230727,181800,541414720,16600,16600,16600,16600,0
20230727,181700,541414720,16600,16600,16600,16600,0
20230727,181600,541414720,16600,16600,16600,16600,0
20230727,181500,541414720,16600,16600,16600,16600,0
20230727,181400,541414720,16600,16600,16600,16600,0
20230727,181300,541414720,16600,16600,16600,16600,0
20230727,181200,541414720,16600,16600,16600,16600,0
20230727,181100,541414720,16600,16600,16600,16600,0
20230727,181000,541414720,16600,16600,16600,16600,0
20230727,180900,541414720,16600,16600,16600,16600,0
20230727,180800,541414720,16600,16600,16600,16600,0
20230727,180700,541414720,16600,16600,16600,16600,475
20230727,180600,541414720,16600,16600,16600,16600,0
20230727,180500,541414720,16600,16600,16600,16600,0
20230727,180400,541414720,16600,16600,16600,16600,0
20230727,180300,541414720,16600,16600,16600,16600,0
20230727,180200,541414720,16600,16600,16600,16600,0
20230727,180100,541414720,16600,16600,16600,16600,0
20230727,180000,541414720,16600,16600,16600,16600,0
20230727,175900,541414720,16600,16600,16600,16600,0
20230727,175800,541414720,16600,16600,16600,16600,0
20230727,175700,541414720,16600,16600,16600,16600,0
20230727,175600,541414720,16600,16600,16600,16600,0
20230727,175500,541414720,16600,16600,16600,16600,0
20230727,175400,541414720,16600,16600,16600,16600,0
20230727,175300,541414720,16600,16600,16600,16600,0
20230727,175200,541414720,16600,16600,16600,16600,0
20230727,175100,541414720,16600,16600,16600,16600,0
20230727,175000,541414720,16600,16600,16600,16600,0
20230727,174900,541414720,16600,16600,16600,16600,0
20230727,174800,541414720,16600,16600,16600,16600,0
20230727,174700,541414720,16600,16600,16600,16600,0
20230727,174600,541414720,16600,16600,16600,16600,0
20230727,174500,541414720,16600,16600,16600,16600,0
20230727,174400,541414720,16600,16600,16600,16600,0
20230727,174300,541414720,16600,16600,16600,16600,0
20230727,174200,541414720,16600,16600,16600,16600,0
20230727,174100,541414720,16600,16600,16600,16600,0
20230727,174000,541414720,16600,16600,16600,16600,0
20230727,173900,541414720,16600,16600,16600,16600,0
20230727,173800,541414720,16600,16600,16600,16600,0
20230727,173700,541414720,16600,16600,16600,16600,475
20230727,173600,541414720,16600,16600,16600,16600,0
20230727,173500,541414720,16600,16600,16600,16600,0
20230727,173400,541414720,16600,16600,16600,16600,0
20230727,173300,541414720,16600,16600,16600,16600,0
20230727,173200,541414720,16600,16600,16600,16600,0
20230727,173100,541414720,16600,16600,16600,16600,0
20230727,173000,541414720,16600,16600,16600,16600,0
20230727,172900,541414720,16600,16600,16600,16600,0
20230727,172800,541414720,16600,16600,16600,16600,0
20230727,172700,541414720,16600,16600,16600,16600,0
20230727,172600,541414720,16600,16600,16600,16600,0
20230727,172500,541414720,16600,16600,16600,16600,0
20230727,172400,541414720,16600,16600,16600,16600,0
20230727,172300,541414720,16600,16600,16600,16600,0
20230727,172200,541414720,16600,16600,16600,16600,0
20230727,172100,541414720,16600,16600,16600,16600,0
20230727,172000,541414720,16600,16600,16600,16600,0
20230727,171900,541414720,16600,16600,16600,16600,0
20230727,171800,541414720,16600,16600,16600,16600,0
20230727,171700,541414720,16600,16600,16600,16600,0
20230727,171600,541414720,16600,16600,16600,16600,0
20230727,171500,541414720,16600,16600,16600,16600,0
20230727,171400,541414720,16600,16600,16600,16600,0
20230727,171300,541414720,16600,16600,16600,16600,0
20230727,171200,541414720,16600,16600,16600,16600,0
20230727,171100,541414720,16600,16600,16600,16600,0
20230727,171000,541414720,16600,16600,16600,16600,0
20230727,170900,541414720,16600,16600,16600,16600,0
20230727,170800,541414720,16600,16600,16600,16600,0
20230727,170700,541414720,16600,16600,16600,16600,475
20230727,170600,541414720,16600,16600,16600,16600,0
20230727,170500,541414720,16600,16600,16600,16600,0
20230727,170400,541414720,16600,16600,16600,16600,0
20230727,170300,541414720,16600,16600,16600,16600,0
20230727,170200,541414720,16600,16600,16600,16600,0
20230727,170100,541414720,16600,16600,16600,16600,0
20230727,170000,541414720,16600,16600,16600,16600,0
20230727,165900,541414720,16600,16600,16600,16600,0
20230727,165800,541414720,16600,16600,16600,16600,0
20230727,165700,541414720,16600,16600,16600,16600,0
20230727,165600,541414720,16600,16600,16600,16600,0
20230727,165500,541414720,16600,16600,16600,16600,0
20230727,165400,541414720,16600,16600,16600,16600,0
20230727,165300,541414720,16600,16600,16600,16600,0
20230727,165200,541414720,16600,16600,16600,16600,0
20230727,165100,541414720,16600,16600,16600,16600,0
20230727,165000,541414720,16600,16600,16600,16600,0
20230727,164900,541414720,16600,16600,16600,16600,0
20230727,164800,541414720,16600,16600,16600,16600,0
20230727,164700,541414720,16600,16600,16600,16600,0
20230727,164600,541414720,16600,16600,16600,16600,0
20230727,164500,541414720,16600,16600,16600,16600,0
20230727,164400,541414720,16600,16600,16600,16600,0
20230727,164300,541414720,16600,16600,16600,16600,0
20230727,164200,541414720,16600,16600,16600,16600,0
20230727,164100,541414720,16600,16600,16600,16600,0
20230727,164000,541414720,16600,16600,16600,16600,0
20230727,163900,541414720,16600,16600,16600,16600,0
20230727,163800,541414720,16600,16600,16600,16600,0
20230727,163700,541414720,16600,16600,16600,16600,475
20230727,163600,541414720,16600,16600,16600,16600,0
20230727,163500,541414720,16600,16600,16600,16600,0
20230727,163400,541414720,16600,16600,16600,16600,0
20230727,163300,541414720,16600,16600,16600,16600,0
20230727,163200,541414720,16600,16600,16600,16600,0
20230727,163100,541414720,16600,16600,16600,16600,0
20230727,163000,541414720,16600,16600,16600,16600,0
20230727,162900,541414720,16600,16600,16600,16600,0
20230727,162800,541414720,16600,16600,16600,16600,0
20230727,162700,541414720,16600,16600,16600,16600,0
20230727,162600,541414720,16600,16600,16600,16600,0
20230727,162500,541414720,16600,16600,16600,16600,0
20230727,162400,541414720,16600,16600,16600,16600,0
20230727,162300,541414720,16600,16600,16600,16600,0
20230727,162200,541414720,16600,16600,16600,16600,0
20230727,162100,541414720,16600,16600,16600,16600,0
20230727,162000,541414720,16600,16600,16600,16600,0
20230727,161900,541414720,16600,16600,16600,16600,0
20230727,161800,541414720,16600,16600,16600,16600,0
20230727,161700,541414720,16600,16600,16600,16600,0
20230727,161600,541414720,16600,16600,16600,16600,0
20230727,161500,541414720,16600,16600,16600,16600,0
20230727,161400,541414720,16600,16600,16600,16600,0
20230727,161300,541414720,16600,16600,16600,16600,0
20230727,161200,541414720,16600,16600,16600,16600,0
20230727,161100,541414720,16600,16600,16600,16600,0
20230727,161000,541414720,16600,16600,16600,16600,0
20230727,160900,541414720,16600,16600,16600,16600,0
20230727,160800,541414720,16600,16600,16600,16600,0
20230727,160700,541414720,16600,16600,16600,16600,475
20230727,160600,541414720,16600,16600,16600,16600,0
20230727,160500,541414720,16600,16600,16600,16600,0
20230727,160400,541414720,16600,16600,16600,16600,0
20230727,160300,541414720,16600,16600,16600,16600,0
20230727,160200,541414720,16600,16600,16600,16600,0
20230727,160100,541414720,16600,16600,16600,16600,0
20230727,160000,541414720,16600,16600,16600,16600,0
20230727,155900,541414720,16600,16600,16600,16600,0
20230727,155800,541414720,16600,16600,16600,16600,0
20230727,155700,541414720,16600,16600,16600,16600,0
20230727,155600,541414720,16600,16600,16600,16600,0
20230727,155500,541414720,16600,16600,16600,16600,0
20230727,155400,541414720,16600,16600,16600,16600,0
20230727,155300,541414720,16600,16600,16600,16600,0
20230727,155200,541414720,16600,16600,16600,16600,0
20230727,155100,541414720,16600,16600,16600,16600,0
20230727,155000,541414720,16600,16600,16600,16600,0
20230727,154900,541414720,16600,16600,16600,16600,0
20230727,154800,541414720,16600,16600,16600,16600,0
20230727,154700,541414720,16600,16600,16600,16600,0
20230727,154600,541414720,16600,16600,16600,16600,0
20230727,154500,541414720,16600,16600,16600,16600,0
20230727,154400,541414720,16600,16600,16600,16600,0
20230727,154300,541414720,16600,16600,16600,16600,0
20230727,154200,541414720,16600,16600,16600,16600,0
20230727,154100,541414720,16600,16600,16600,16600,0
20230727,154000,541414720,16600,16600,16600,16600,0
20230727,153900,541414720,16600,16600,16600,16600,0
20230727,153800,541414720,16600,16600,16600,16600,0
20230727,153700,541414720,16600,16600,16600,16600,475
20230727,153600,541414720,16600,16600,16600,16600,0
20230727,153500,541414720,16600,16600,16600,16600,0
20230727,153400,541414720,16600,16600,16600,16600,0
20230727,153300,541414720,16600,16600,16600,16600,0
20230727,153200,541414720,16600,16600,16600,16600,0
20230727,153100,541414720,16600,16600,16600,16600,0
20230727,153000,541414720,16600,16600,16600,16600,475
20230727,152900,533529720,16600,16600,16600,16600,0
20230727,152800,533529720,16600,16600,16600,16600,0
20230727,152700,533529720,16600,16600,16600,16600,0
20230727,152600,533529720,16600,16600,16600,16600,0
20230727,152500,533529720,16600,16600,16600,16600,0
20230727,152400,533529720,16600,16600,16600,16600,0
20230727,152300,533529720,16600,16600,16600,16600,0
20230727,152200,533529720,16600,16600,16600,16600,0
20230727,152100,533529720,16600,16600,16600,16600,0
20230727,152000,533529720,16600,16600,16600,16600,0
20230727,151900,533529720,16600,16570,16600,16570,15
20230727,151800,533281080,16570,16570,16590,16570,16
20230727,151700,533015940,16570,16570,16570,16570,61
20230727,151600,532005170,16570,16590,16590,16570,53
20230727,151500,531126940,16590,16590,16590,16590,2
20230727,151400,531093760,16540,16540,16540,16540,0
20230727,151300,531093760,16540,16540,16540,16540,0
20230727,151200,531093760,16540,16540,16540,16540,0
20230727,151100,531093760,16540,16540,16540,16540,0
20230727,151000,531093760,16540,16540,16540,16540,1
20230727,150900,531077220,16550,16550,16550,16550,153
20230727,150800,528545070,16550,16550,16550,16550,44
20230727,150700,527816870,16550,16550,16550,16550,88
20230727,150600,526360470,16550,16550,16550,16550,0
20230727,150500,526360470,16550,16550,16550,16550,11
20230727,150400,526178420,16550,16550,16550,16550,27
20230727,150300,525731570,16550,16550,16550,16550,13
20230727,150200,525516420,16570,16570,16570,16570,1
20230727,150100,525499850,16550,16550,16550,16550,0
20230727,150000,525499850,16550,16550,16560,16550,189
20230727,145900,522371840,16560,16560,16560,16560,0
20230727,145800,522371840,16560,16560,16560,16560,16
20230727,145700,522106880,16560,16570,16580,16560,44
20230727,145600,521378170,16560,16560,16560,16560,2
20230727,145500,521345050,16550,16550,16550,16550,57
20230727,145400,520401700,16560,16560,16560,16560,29
20230727,145300,519921460,16540,16560,16560,16540,655
20230727,145200,509087560,16540,16550,16560,16540,264
20230727,145100,504717360,16550,16550,16550,16550,1
20230727,145000,504700810,16550,16550,16550,16550,115
20230727,144900,502797560,16560,16560,16560,16560,5
20230727,144800,502714760,16560,16560,16560,16560,1
20230727,144700,502698200,16550,16560,16560,16550,65
20230727,144600,501622370,16560,16570,16570,16560,55
20230727,144500,500711520,16570,16570,16570,16570,31
20230727,144400,500197850,16570,16570,16570,16570,0
20230727,144300,500197850,16570,16570,16570,16570,0
20230727,144200,500197850,16570,16550,16570,16550,57
20230727,144100,499254480,16550,16550,16550,16550,0
20230727,144000,499254480,16550,16550,16550,16550,118
20230727,143900,497301580,16580,16550,16580,16550,21
20230727,143800,496954000,16550,16550,16550,16550,0
20230727,143700,496954000,16550,16580,16580,16550,64
20230727,143600,495894770,16560,16560,16560,16560,0
20230727,143500,495894770,16560,16580,16580,16560,56
20230727,143400,494966390,16590,16590,16590,16590,1
20230727,143300,494949800,16590,16590,16590,16590,0
20230727,143200,494949800,16590,16590,16590,16590,50
20230727,143100,494120300,16600,16600,16600,16600,2
20230727,143000,494087100,16600,16610,16610,16600,147
20230727,142900,491646830,16630,16630,16630,16630,0
20230727,142800,491646830,16630,16630,16630,16630,1
20230727,142700,491630200,16600,16630,16630,16600,94
20230727,142600,490068840,16630,16630,16630,16630,1
20230727,142500,490052210,16630,16600,16630,16600,61
20230727,142400,489039580,16600,16600,16600,16600,0
20230727,142300,489039580,16600,16640,16640,16600,2
20230727,142200,489006340,16650,16580,16650,16560,158
20230727,142100,486387860,16560,16560,16560,16560,0
20230727,142000,486387860,16560,16560,16560,16560,60
20230727,141900,485394260,16580,16580,16580,16580,1
20230727,141800,485377680,16580,16580,16580,16580,10
20230727,141700,485211880,16560,16580,16580,16560,167
20230727,141600,482446030,16570,16570,16570,16570,89
20230727,141500,480971300,16570,16570,16570,16570,115
20230727,141400,479065750,16580,16580,16580,16570,29
20230727,141300,478585130,16570,16570,16570,16570,0
20230727,141200,478585130,16570,16570,16570,16570,75
20230727,141100,477342380,16560,16580,16580,16560,52
20230727,141000,476481240,16560,16590,16590,16560,247
20230727,140900,472386170,16610,16610,16610,16610,0
20230727,140800,472386170,16610,16610,16610,16610,1
20230727,140700,472369560,16580,16620,16620,16580,136
20230727,140600,470110600,16620,16650,16650,16620,642
20230727,140500,459426580,16650,16640,16650,16640,62
20230727,140400,458394890,16650,16650,16650,16650,12
20230727,140300,458195090,16640,16640,16640,16640,9
20230727,140200,458045330,16650,16650,16650,16640,140
20230727,140100,455715400,16650,16650,16650,16650,0
20230727,140000,455715400,16650,16650,16650,16650,108
20230727,135900,453917200,16650,16620,16650,16610,271
20230727,135800,449412010,16600,16600,16600,16600,0
20230727,135700,449412010,16600,16600,16600,16600,172
20230727,135600,446556810,16570,16570,16570,16570,0
20230727,135500,446556810,16570,16570,16570,16570,62
20230727,135400,445529470,16600,16600,16600,16600,1
20230727,135300,445512870,16560,16580,16580,16560,57
20230727,135200,444567850,16540,16560,16560,16540,107
20230727,135100,442796560,16560,16560,16560,16560,1
20230727,135000,442780000,16540,16540,16540,16540,60
20230727,134900,441787600,16560,16560,16560,16560,0
20230727,134800,441787600,16560,16560,16560,16560,1
20230727,134700,441771040,16540,16540,16560,16540,124
20230727,134600,439719480,16540,16540,16540,16540,0
20230727,134500,439719480,16540,16530,16540,16530,122
20230727,134400,437702810,16530,16530,16530,16530,0
20230727,134300,437702810,16530,16530,16540,16530,18
20230727,134200,437405220,16530,16550,16550,16530,52
20230727,134100,436545160,16540,16540,16540,16540,47
20230727,134000,435767780,16530,16550,16550,16530,40
20230727,133900,435105820,16560,16560,16560,16560,2
20230727,133800,435072700,16560,16560,16560,16560,0
20230727,133700,435072700,16560,16560,16560,16550,64
20230727,133600,434013480,16560,16560,16560,16560,0
20230727,133500,434013480,16560,16560,16560,16560,5
20230727,133400,433930680,16570,16560,16570,16560,209
20230727,133300,430468770,16550,16550,16550,16550,0
20230727,133200,430468770,16550,16570,16570,16550,69
20230727,133100,429325560,16570,16570,16570,16570,6
20230727,133000,429226140,16570,16570,16570,16570,21
20230727,132900,428878170,16580,16580,16580,16580,0
20230727,132800,428878170,16580,16580,16580,16580,9
20230727,132700,428728950,16580,16590,16620,16580,27
20230727,132600,428280980,16590,16590,16590,16590,1
20230727,132500,428264390,16580,16570,16580,16540,87
20230727,132400,426824500,16550,16550,16550,16550,30
20230727,132300,426328000,16530,16530,16530,16530,101
20230727,132200,424658470,16530,16550,16550,16530,205
20230727,132100,421265840,16530,16520,16530,16520,114
20230727,132000,419381810,16510,16510,16510,16510,88
20230727,131900,417928930,16520,16510,16520,16510,3
20230727,131800,417879390,16520,16520,16520,16520,5
20230727,131700,417796790,16520,16520,16520,16520,30
20230727,131600,417301190,16530,16530,16530,16530,0
20230727,131500,417301190,16530,16550,16550,16530,41
20230727,131400,416623160,16550,16540,16550,16540,10
20230727,131300,416457720,16540,16530,16540,16530,11
20230727,131200,416275870,16510,16510,16510,16510,56
20230727,131100,415351310,16530,16530,16530,16530,18
20230727,131000,415053770,16510,16510,16510,16510,75
20230727,130900,413815520,16510,16510,16510,16510,0
20230727,130800,413815520,16510,16510,16510,16510,0
20230727,130700,413815520,16510,16530,16530,16510,59
20230727,130600,412841390,16530,16530,16530,16530,4
20230727,130500,412775270,16530,16530,16530,16530,33
20230727,130400,412229780,16530,16530,16530,16530,75
20230727,130300,410990030,16530,16530,16530,16530,6
20230727,130200,410890850,16510,16510,16510,16510,57
20230727,130100,409949780,16510,16510,16510,16510,0
20230727,130000,409949780,16510,16510,16510,16510,57
20230727,125900,409008710,16510,16510,16510,16510,17
20230727,125800,408728040,16510,16510,16510,16510,10
20230727,125700,408562940,16500,16510,16510,16500,94
20230727,125600,407011750,16510,16510,16510,16510,10
20230727,125500,406846650,16500,16500,16500,16500,57
20230727,125400,405906150,16500,16500,16500,16500,7
20230727,125300,405790650,16510,16510,16510,16510,10
20230727,125200,405625550,16520,16520,16520,16520,1
20230727,125100,405609030,16520,16510,16520,16510,45
20230727,125000,404866030,16510,16500,16510,16500,71
20230727,124900,403694480,16500,16500,16500,16500,8
20230727,124800,403562480,16500,16510,16510,16500,39
20230727,124700,402918770,16510,16510,16510,16510,300
20230727,124600,397965770,16510,16510,16510,16510,0
20230727,124500,397965770,16510,16510,16510,16510,57
20230727,124400,397024700,16520,16520,16520,16520,0
20230727,124300,397024700,16520,16520,16520,16520,47
20230727,124200,396248260,16520,16520,16520,16520,49
20230727,124100,395438780,16520,16520,16520,16520,0
20230727,124000,395438780,16520,16520,16520,16520,36
20230727,123900,394844060,16510,16510,16510,16510,0
20230727,123800,394844060,16510,16510,16510,16510,79
20230727,123700,393539770,16500,16500,16500,16500,0
20230727,123600,393539770,16500,16500,16500,16500,0
20230727,123500,393539770,16500,16510,16510,16500,77
20230727,123400,392269070,16500,16500,16500,16500,0
20230727,123300,392269070,16500,16500,16500,16500,57
20230727,123200,391328570,16500,16510,16510,16500,357
20230727,123100,385435760,16510,16510,16510,16510,2
20230727,123000,385402740,16510,16550,16550,16510,56
20230727,122900,384478140,16510,16510,16510,16510,0
20230727,122800,384478140,16510,16500,16510,16500,135
20230727,122700,382249860,16500,16500,16500,16500,0
20230727,122600,382249860,16500,16500,16500,16500,105
20230727,122500,380517360,16500,16510,16510,16500,13
20230727,122400,380302800,16550,16550,16550,16550,0
20230727,122300,380302800,16550,16510,16550,16500,166
20230727,122200,377562550,16500,16500,16500,16500,0
20230727,122100,377562550,16500,16500,16500,16500,0
20230727,122000,377562550,16500,16500,16500,16500,57
20230727,121900,376622050,16510,16510,16510,16510,97
20230727,121800,375020580,16500,16500,16500,16500,57
20230727,121700,374080080,16510,16590,16590,16510,511
20230727,121600,365642440,16520,16520,16520,16510,35
20230727,121500,365064270,16510,16510,16520,16510,91
20230727,121400,363561590,16520,16520,16520,16520,86
20230727,121300,362140870,16520,16520,16520,16510,74
20230727,121200,360918960,16520,16520,16520,16520,6
20230727,121100,360819840,16510,16520,16520,16510,41
20230727,121000,360142590,16520,16520,16520,16520,56
20230727,120900,359217470,16530,16530,16530,16530,77
20230727,120800,357944660,16540,16550,16550,16540,484
20230727,120700,349936340,16560,16560,16560,16560,50
20230727,120600,349108340,16560,16570,16570,16560,11
20230727,120500,348926170,16550,16550,16550,16550,212
20230727,120400,345417570,16550,16550,16550,16550,0
20230727,120300,345417570,16550,16550,16550,16550,57
20230727,120200,344474220,16560,16560,16560,16560,174
20230727,120100,341592780,16570,16570,16570,16570,5
20230727,120000,341509930,16560,16570,16570,16560,211
20230727,115900,338015750,16570,16570,16570,16570,14
20230727,115800,337783770,16570,16570,16570,16560,70
20230727,115700,336624440,16560,16560,16560,16560,81
20230727,115600,335283080,16560,16560,16560,16560,0
20230727,115500,335283080,16560,16560,16560,16560,57
20230727,115400,334339160,16560,16570,16570,16560,10
20230727,115300,334173530,16570,16560,16570,16560,59
20230727,115200,333196470,16570,16570,16570,16570,63
20230727,115100,332152560,16570,16570,16570,16570,16
20230727,115000,331887440,16560,16590,16590,16560,51
20230727,114900,331042350,16590,16590,16590,16590,2
20230727,114800,331009170,16570,16570,16570,16570,57
20230727,114700,330064680,16590,16590,16590,16590,0
20230727,114600,330064680,16590,16590,16590,16590,1
20230727,114500,330048090,16590,16620,16620,16590,18
20230727,114400,329749440,16600,16590,16600,16590,120
20230727,114300,327758040,16590,16590,16590,16590,24
20230727,114200,327359880,16600,16600,16600,16600,0
20230727,114100,327359880,16600,16600,16600,16600,3
20230727,114000,327310080,16600,16610,16610,16600,44
20230727,113900,326579670,16600,16600,16600,16600,0
20230727,113800,326579670,16600,16590,16600,16590,58
20230727,113700,325616880,16600,16570,16600,16570,389
20230727,113600,319163910,16570,16570,16570,16570,22
20230727,113500,318799370,16570,16590,16590,16570,26
20230727,113400,318368490,16570,16570,16570,16570,0
20230727,113300,318368490,16570,16570,16570,16570,57
20230727,113200,317424000,16580,16580,16580,16580,1
20230727,113100,317407420,16570,16570,16570,16570,0
20230727,113000,317407420,16570,16570,16570,16560,105
20230727,112900,315668140,16570,16550,16570,16550,38
20230727,112800,315039040,16550,16550,16550,16550,85
20230727,112700,313632290,16550,16560,16560,16550,710
20230727,112600,301881230,16560,16560,16560,16560,9
20230727,112500,301732190,16570,16570,16590,16570,225
20230727,112400,298002240,16580,16580,16580,16580,103
20230727,112300,296294500,16590,16590,16590,16590,157
20230727,112200,293689870,16600,16600,16600,16600,3
20230727,112100,293640070,16600,16600,16600,16600,0
20230727,112000,293640070,16600,16600,16600,16600,20
20230727,111900,293308070,16600,16600,16600,16600,108
20230727,111800,291515270,16590,16600,16600,16590,327
20230727,111700,286087480,16620,16620,16620,16620,0
20230727,111600,286087480,16620,16620,16620,16620,100
20230727,111500,284425480,16600,16630,16630,16600,58
20230727,111400,283462650,16620,16630,16630,16610,392
20230727,111300,276948460,16630,16640,16640,16630,111
20230727,111200,275102430,16640,16640,16640,16640,0
20230727,111100,275102430,16640,16640,16640,16640,7
20230727,111000,274985950,16620,16640,16640,16620,119
20230727,110900,273008090,16640,16640,16640,16640,86
20230727,110800,271577050,16640,16640,16640,16640,58
20230727,110700,270611930,16640,16640,16640,16640,175
20230727,110600,267699930,16660,16690,16690,16660,1192
20230727,110500,247817140,16700,16700,16700,16700,1
20230727,110400,247800440,16690,16700,16720,16690,159
20230727,110300,245145970,16700,16700,16700,16700,74
20230727,110200,243910170,16700,16700,16700,16700,117
20230727,110100,241956270,16720,16720,16720,16720,50
20230727,110000,241120270,16690,16690,16690,16690,57
20230727,105900,240168940,16700,16700,16700,16700,33
20230727,105800,239617840,16700,16690,16700,16690,94
20230727,105700,238048960,16700,16700,16700,16700,0
20230727,105600,238048960,16700,16700,16700,16690,12
20230727,105500,237848570,16690,16700,16710,16690,37
20230727,105400,237230640,16710,16710,16710,16700,8
20230727,105300,237096970,16700,16710,16710,16700,36
20230727,105200,236495420,16720,16720,16720,16720,0
20230727,105100,236495420,16720,16720,16720,16720,98
20230727,105000,234856860,16720,16720,16720,16720,24
20230727,104900,234455580,16700,16700,16700,16700,0
20230727,104800,234455580,16700,16700,16700,16700,57
20230727,104700,233503680,16710,16690,16710,16690,42
20230727,104600,232802630,16690,16690,16690,16690,21
20230727,104500,232452140,16700,16700,16700,16700,3
20230727,104400,232402040,16700,16700,16700,16700,122
20230727,104300,230364640,16700,16680,16700,16680,84
20230727,104200,228963500,16690,16690,16690,16690,40
20230727,104100,228295900,16700,16680,16700,16680,87
20230727,104000,226844120,16690,16690,16690,16690,0
20230727,103900,226844120,16690,16690,16690,16690,0
20230727,103800,226844120,16690,16700,16700,16680,146
20230727,103700,224407420,16670,16670,16670,16670,0
20230727,103600,224407420,16670,16630,16670,16630,350
20230727,103500,218582670,16640,16640,16640,16640,20
20230727,103400,218249870,16640,16640,16640,16640,22
20230727,103300,217883790,16640,16640,16640,16640,57
20230727,103200,216935310,16670,16670,16670,16670,2
20230727,103100,216901970,16670,16630,16670,16630,180
20230727,103000,213903650,16660,16620,16660,16620,225
20230727,102900,210155310,16620,16620,16620,16610,651
20230727,102800,199338190,16620,16620,16620,16620,192
20230727,102700,196147150,16620,16620,16620,16620,0
20230727,102600,196147150,16620,16640,16640,16620,418
20230727,102500,189192770,16620,16620,16620,16620,2
20230727,102400,189159530,16620,16610,16620,16610,193
20230727,102300,185951880,16610,16630,16630,16610,59
20230727,102200,184971830,16630,16630,16630,16630,2
20230727,102100,184938570,16630,16600,16630,16600,503
20230727,102000,176578220,16630,16630,16630,16630,37
20230727,101900,175962910,16630,16630,16630,16630,0
20230727,101800,175962910,16630,16630,16630,16600,32
20230727,101700,175430810,16630,16630,16630,16630,0
20230727,101600,175430810,16630,16600,16630,16600,377
20230727,101500,169164690,16600,16640,16640,16600,900
20230727,101400,154213000,16650,16650,16650,16650,5
20230727,101300,154129750,16640,16640,16640,16640,180
20230727,101200,151134550,16650,16650,16650,16650,100
20230727,101100,149469550,16650,16660,16660,16650,27
20230727,101000,149019990,16670,16670,16670,16670,604
20230727,100900,138951310,16670,16680,16680,16670,11
20230727,100800,138767850,16690,16700,16700,16690,6
20230727,100700,138667660,16700,16700,16700,16700,0
20230727,100600,138667660,16700,16700,16700,16700,2
20230727,100500,138634260,16680,16680,16680,16680,0
20230727,100400,138634260,16680,16680,16680,16680,0
20230727,100300,138634260,16680,16670,16680,16670,114
20230727,100200,136733310,16680,16680,16680,16680,100
20230727,100100,135065310,16670,16670,16670,16670,57
20230727,100000,134115120,16730,16730,16730,16730,8
20230727,095900,133981280,16670,16670,16670,16670,0
20230727,095800,133981280,16670,16670,16670,16670,57
20230727,095700,133031090,16730,16730,16730,16730,25
20230727,095600,132612840,16730,16670,16730,16670,166
20230727,095500,129845080,16670,16670,16670,16670,0
20230727,095400,129845080,16670,16670,16670,16670,50
20230727,095300,129011580,16670,16640,16670,16640,145
20230727,095200,126597130,16640,16650,16650,16640,150
20230727,095100,124100230,16650,16650,16650,16650,10
20230727,095000,123933730,16600,16660,16660,16600,336
20230727,094900,118355040,16640,16660,16660,16640,103
20230727,094800,116641060,16670,16690,16690,16650,257
20230727,094700,112356180,16700,16730,16730,16700,339
20230727,094600,106691570,16720,16720,16720,16720,0
20230727,094500,106691570,16720,16720,16720,16720,531
20230727,094400,97813250,16720,16740,16740,16720,221
20230727,094300,94116710,16750,16750,16750,16750,10
20230727,094200,93949210,16760,16760,16760,16760,49
20230727,094100,93127970,16760,16780,16780,16760,73
20230727,094000,91904470,16730,16790,16790,16730,132
20230727,093900,89694300,16790,16820,16820,16790,122
20230727,093800,87643850,16830,16840,16840,16830,131
20230727,093700,85438810,16850,16850,16850,16850,0
20230727,093600,85438810,16850,16850,16850,16850,1
20230727,093500,85421960,16850,16850,16850,16850,3
20230727,093400,85371410,16850,16870,16870,16850,23
20230727,093300,84983840,16840,16840,16840,16840,2
20230727,093200,84950160,16840,16870,16870,16840,60
20230727,093100,83939340,16870,16860,16870,16860,7
20230727,093000,83821310,16870,16870,16870,16870,1
20230727,092900,83804440,16850,16840,16850,16840,254
20230727,092800,79524550,16880,16880,16880,16880,0
20230727,092700,79524550,16880,16880,16880,16880,0
20230727,092600,79524550,16880,16860,16880,16860,349
20230727,092500,73640320,16810,16810,16810,16810,0
20230727,092400,73640320,16810,16800,16810,16800,10
20230727,092300,73472230,16800,16840,16840,16800,302
20230727,092200,68389590,16870,16880,17000,16870,240
20230727,092100,64327920,16870,16870,16870,16870,101
20230727,092000,62624050,16870,16860,16870,16860,170
20230727,091900,59756550,16870,16870,16870,16870,94
20230727,091800,58170770,16880,16730,16880,16720,551
20230727,091700,48908490,16720,16720,16720,16720,0
20230727,091600,48908490,16720,16750,16750,16720,207
20230727,091500,45442740,16690,16630,16740,16620,95
20230727,091400,43861640,16770,16770,16770,16770,2
20230727,091300,43828100,16760,16640,16760,16620,359
20230727,091200,37856280,16640,16640,16660,16630,426
20230727,091100,30765150,16640,16630,16640,16630,412
20230727,091000,23909500,16640,16640,16640,16640,0
20230727,090900,23909500,16640,16650,16650,16640,8
20230727,090800,23776350,16650,16670,16670,16590,397
20230727,090700,17166640,16670,16730,16730,16670,361
20230727,090600,11139170,16730,16680,16730,16680,160
20230727,090500,8464350,16680,16680,16680,16680,205
20230727,090400,5044950,16650,16650,16650,16650,0
20230727,090300,5044950,16650,16650,16650,16650,0
20230727,090200,5044950,16650,16650,16650,16650,88
20230727,090100,3579750,16650,16650,16650,16650,1
20230727,090000,3563100,16650,16650,16650,16650,214