KissMeData/002020/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,183400,312744570,19820,19820,19820,19820,368
20230704,183300,312744570,19820,19820,19820,19820,0
20230704,183200,312744570,19820,19820,19820,19820,0
20230704,183100,312744570,19820,19820,19820,19820,0
20230704,183000,312744570,19820,19820,19820,19820,0
20230704,182900,312744570,19820,19820,19820,19820,0
20230704,182800,312744570,19820,19820,19820,19820,0
20230704,182700,312744570,19820,19820,19820,19820,0
20230704,182600,312744570,19820,19820,19820,19820,0
20230704,182500,312744570,19820,19820,19820,19820,0
20230704,182400,312744570,19820,19820,19820,19820,0
20230704,182300,312744570,19820,19820,19820,19820,0
20230704,182200,312744570,19820,19820,19820,19820,0
20230704,182100,312744570,19820,19820,19820,19820,0
20230704,182000,312744570,19820,19820,19820,19820,0
20230704,181900,312744570,19820,19820,19820,19820,0
20230704,181800,312744570,19820,19820,19820,19820,0
20230704,181700,312744570,19820,19820,19820,19820,0
20230704,181600,312744570,19820,19820,19820,19820,0
20230704,181500,312744570,19820,19820,19820,19820,0
20230704,181400,312744570,19820,19820,19820,19820,0
20230704,181300,312744570,19820,19820,19820,19820,0
20230704,181200,312744570,19820,19820,19820,19820,0
20230704,181100,312744570,19820,19820,19820,19820,0
20230704,181000,312744570,19820,19820,19820,19820,0
20230704,180900,312744570,19820,19820,19820,19820,0
20230704,180800,312744570,19820,19820,19820,19820,0
20230704,180700,312744570,19820,19820,19820,19820,0
20230704,180600,312744570,19820,19820,19820,19820,0
20230704,180500,312744570,19820,19820,19820,19820,0
20230704,180400,312744570,19820,19820,19820,19820,368
20230704,180300,312744570,19820,19820,19820,19820,0
20230704,180200,312744570,19820,19820,19820,19820,0
20230704,180100,312744570,19820,19820,19820,19820,0
20230704,180000,312744570,19820,19820,19820,19820,0
20230704,175900,312744570,19820,19820,19820,19820,0
20230704,175800,312744570,19820,19820,19820,19820,0
20230704,175700,312744570,19820,19820,19820,19820,0
20230704,175600,312744570,19820,19820,19820,19820,0
20230704,175500,312744570,19820,19820,19820,19820,0
20230704,175400,312744570,19820,19820,19820,19820,0
20230704,175300,312744570,19820,19820,19820,19820,0
20230704,175200,312744570,19820,19820,19820,19820,0
20230704,175100,312744570,19820,19820,19820,19820,0
20230704,175000,312744570,19820,19820,19820,19820,0
20230704,174900,312744570,19820,19820,19820,19820,0
20230704,174800,312744570,19820,19820,19820,19820,0
20230704,174700,312744570,19820,19820,19820,19820,0
20230704,174600,312744570,19820,19820,19820,19820,0
20230704,174500,312744570,19820,19820,19820,19820,0
20230704,174400,312744570,19820,19820,19820,19820,0
20230704,174300,312744570,19820,19820,19820,19820,0
20230704,174200,312744570,19820,19820,19820,19820,0
20230704,174100,312744570,19820,19820,19820,19820,0
20230704,174000,312744570,19820,19820,19820,19820,0
20230704,173900,312744570,19820,19820,19820,19820,0
20230704,173800,312744570,19820,19820,19820,19820,0
20230704,173700,312744570,19820,19820,19820,19820,0
20230704,173600,312744570,19820,19820,19820,19820,0
20230704,173500,312744570,19820,19820,19820,19820,0
20230704,173400,312744570,19820,19820,19820,19820,368
20230704,173300,312744570,19820,19820,19820,19820,0
20230704,173200,312744570,19820,19820,19820,19820,0
20230704,173100,312744570,19820,19820,19820,19820,0
20230704,173000,312744570,19820,19820,19820,19820,0
20230704,172900,312744570,19820,19820,19820,19820,0
20230704,172800,312744570,19820,19820,19820,19820,0
20230704,172700,312744570,19820,19820,19820,19820,0
20230704,172600,312744570,19820,19820,19820,19820,0
20230704,172500,312744570,19820,19820,19820,19820,0
20230704,172400,312744570,19820,19820,19820,19820,0
20230704,172300,312744570,19820,19820,19820,19820,0
20230704,172200,312744570,19820,19820,19820,19820,0
20230704,172100,312744570,19820,19820,19820,19820,0
20230704,172000,312744570,19820,19820,19820,19820,0
20230704,171900,312744570,19820,19820,19820,19820,0
20230704,171800,312744570,19820,19820,19820,19820,0
20230704,171700,312744570,19820,19820,19820,19820,0
20230704,171600,312744570,19820,19820,19820,19820,0
20230704,171500,312744570,19820,19820,19820,19820,0
20230704,171400,312744570,19820,19820,19820,19820,0
20230704,171300,312744570,19820,19820,19820,19820,0
20230704,171200,312744570,19820,19820,19820,19820,0
20230704,171100,312744570,19820,19820,19820,19820,0
20230704,171000,312744570,19820,19820,19820,19820,0
20230704,170900,312744570,19820,19820,19820,19820,0
20230704,170800,312744570,19820,19820,19820,19820,0
20230704,170700,312744570,19820,19820,19820,19820,0
20230704,170600,312744570,19820,19820,19820,19820,0
20230704,170500,312744570,19820,19820,19820,19820,0
20230704,170400,312744570,19820,19820,19820,19820,368
20230704,170300,312744570,19820,19820,19820,19820,0
20230704,170200,312744570,19820,19820,19820,19820,0
20230704,170100,312744570,19820,19820,19820,19820,0
20230704,170000,312744570,19820,19820,19820,19820,0
20230704,165900,312744570,19820,19820,19820,19820,0
20230704,165800,312744570,19820,19820,19820,19820,0
20230704,165700,312744570,19820,19820,19820,19820,0
20230704,165600,312744570,19820,19820,19820,19820,0
20230704,165500,312744570,19820,19820,19820,19820,0
20230704,165400,312744570,19820,19820,19820,19820,0
20230704,165300,312744570,19820,19820,19820,19820,0
20230704,165200,312744570,19820,19820,19820,19820,0
20230704,165100,312744570,19820,19820,19820,19820,0
20230704,165000,312744570,19820,19820,19820,19820,0
20230704,164900,312744570,19820,19820,19820,19820,0
20230704,164800,312744570,19820,19820,19820,19820,0
20230704,164700,312744570,19820,19820,19820,19820,0
20230704,164600,312744570,19820,19820,19820,19820,0
20230704,164500,312744570,19820,19820,19820,19820,0
20230704,164400,312744570,19820,19820,19820,19820,0
20230704,164300,312744570,19820,19820,19820,19820,0
20230704,164200,312744570,19820,19820,19820,19820,0
20230704,164100,312744570,19820,19820,19820,19820,0
20230704,164000,312744570,19820,19820,19820,19820,0
20230704,163900,312744570,19820,19820,19820,19820,0
20230704,163800,312744570,19820,19820,19820,19820,0
20230704,163700,312744570,19820,19820,19820,19820,0
20230704,163600,312744570,19820,19820,19820,19820,0
20230704,163500,312744570,19820,19820,19820,19820,0
20230704,163400,312744570,19820,19820,19820,19820,368
20230704,163300,312744570,19820,19820,19820,19820,0
20230704,163200,312744570,19820,19820,19820,19820,0
20230704,163100,312744570,19820,19820,19820,19820,0
20230704,163000,312744570,19820,19820,19820,19820,0
20230704,162900,312744570,19820,19820,19820,19820,0
20230704,162800,312744570,19820,19820,19820,19820,0
20230704,162700,312744570,19820,19820,19820,19820,0
20230704,162600,312744570,19820,19820,19820,19820,0
20230704,162500,312744570,19820,19820,19820,19820,0
20230704,162400,312744570,19820,19820,19820,19820,0
20230704,162300,312744570,19820,19820,19820,19820,0
20230704,162200,312744570,19820,19820,19820,19820,0
20230704,162100,312744570,19820,19820,19820,19820,0
20230704,162000,312744570,19820,19820,19820,19820,0
20230704,161900,312744570,19820,19820,19820,19820,0
20230704,161800,312744570,19820,19820,19820,19820,0
20230704,161700,312744570,19820,19820,19820,19820,0
20230704,161600,312744570,19820,19820,19820,19820,0
20230704,161500,312744570,19820,19820,19820,19820,0
20230704,161400,312744570,19820,19820,19820,19820,0
20230704,161300,312744570,19820,19820,19820,19820,0
20230704,161200,312744570,19820,19820,19820,19820,0
20230704,161100,312744570,19820,19820,19820,19820,0
20230704,161000,312744570,19820,19820,19820,19820,0
20230704,160900,312744570,19820,19820,19820,19820,0
20230704,160800,312744570,19820,19820,19820,19820,0
20230704,160700,312744570,19820,19820,19820,19820,0
20230704,160600,312744570,19820,19820,19820,19820,0
20230704,160500,312744570,19820,19820,19820,19820,0
20230704,160400,312744570,19820,19820,19820,19820,368
20230704,160300,312744570,19820,19820,19820,19820,0
20230704,160200,312744570,19820,19820,19820,19820,0
20230704,160100,312744570,19820,19820,19820,19820,0
20230704,160000,312744570,19820,19820,19820,19820,0
20230704,155900,312744570,19820,19820,19820,19820,0
20230704,155800,312744570,19820,19820,19820,19820,0
20230704,155700,312744570,19820,19820,19820,19820,0
20230704,155600,312744570,19820,19820,19820,19820,0
20230704,155500,312744570,19820,19820,19820,19820,0
20230704,155400,312744570,19820,19820,19820,19820,0
20230704,155300,312744570,19820,19820,19820,19820,0
20230704,155200,312744570,19820,19820,19820,19820,0
20230704,155100,312744570,19820,19820,19820,19820,0
20230704,155000,312744570,19820,19820,19820,19820,0
20230704,154900,312744570,19820,19820,19820,19820,0
20230704,154800,312744570,19820,19820,19820,19820,0
20230704,154700,312744570,19820,19820,19820,19820,0
20230704,154600,312744570,19820,19820,19820,19820,0
20230704,154500,312744570,19820,19820,19820,19820,0
20230704,154400,312744570,19820,19820,19820,19820,0
20230704,154300,312744570,19820,19820,19820,19820,0
20230704,154200,312744570,19820,19820,19820,19820,0
20230704,154100,312744570,19820,19820,19820,19820,0
20230704,154000,312744570,19820,19820,19820,19820,0
20230704,153900,312744570,19820,19820,19820,19820,0
20230704,153800,312744570,19820,19820,19820,19820,0
20230704,153700,312744570,19820,19820,19820,19820,0
20230704,153600,312744570,19820,19820,19820,19820,0
20230704,153500,312744570,19820,19820,19820,19820,0
20230704,153400,312744570,19820,19820,19820,19820,368
20230704,153300,312744570,19820,19820,19820,19820,0
20230704,153200,312744570,19820,19820,19820,19820,0
20230704,153100,312744570,19820,19820,19820,19820,0
20230704,153000,312744570,19820,19820,19820,19820,368
20230704,152900,305450810,19860,19860,19860,19860,0
20230704,152800,305450810,19860,19860,19860,19860,0
20230704,152700,305450810,19860,19860,19860,19860,0
20230704,152600,305450810,19860,19860,19860,19860,0
20230704,152500,305450810,19860,19860,19860,19860,0
20230704,152400,305450810,19860,19860,19860,19860,0
20230704,152300,305450810,19860,19860,19860,19860,0
20230704,152200,305450810,19860,19860,19860,19860,0
20230704,152100,305450810,19860,19860,19860,19860,0
20230704,152000,305450810,19860,19860,19860,19860,0
20230704,151900,305450810,19860,19750,19860,19750,385
20230704,151800,297843300,19750,19750,19750,19750,0
20230704,151700,297843300,19750,19750,19750,19750,1
20230704,151600,297823550,19710,19720,19720,19710,20
20230704,151500,297429340,19750,19730,19750,19730,1001
20230704,151400,277679590,19730,19710,19730,19710,3
20230704,151300,277620440,19700,19710,19710,19700,99
20230704,151200,275669760,19730,19730,19730,19730,0
20230704,151100,275669760,19730,19730,19730,19730,1
20230704,151000,275650030,19710,19710,19710,19710,2
20230704,150900,275610610,19730,19730,19730,19730,0
20230704,150800,275610610,19730,19730,19730,19730,0
20230704,150700,275610610,19730,19730,19730,19730,0
20230704,150600,275610610,19730,19730,19730,19730,5
20230704,150500,275511960,19710,19710,19710,19710,2
20230704,150400,275472540,19710,19720,19720,19710,2
20230704,150300,275433110,19730,19710,19730,19710,3
20230704,150200,275373960,19710,19720,19720,19710,27
20230704,150100,274841600,19730,19730,19730,19730,7
20230704,150000,274703490,19740,19740,19740,19740,1
20230704,145900,274683750,19720,19720,19720,19720,0
20230704,145800,274683750,19720,19720,19720,19720,0
20230704,145700,274683750,19720,19730,19730,19720,2
20230704,145600,274644300,19720,19720,19720,19720,30
20230704,145500,274052700,19720,19720,19720,19720,1
20230704,145400,274032980,19740,19740,19740,19740,0
20230704,145300,274032980,19740,19740,19740,19740,4
20230704,145200,273954020,19720,19720,19720,19720,0
20230704,145100,273954020,19720,19720,19720,19720,0
20230704,145000,273954020,19720,19720,19720,19720,0
20230704,144900,273954020,19720,19720,19720,19720,3
20230704,144800,273894860,19720,19720,19720,19720,39
20230704,144700,273125780,19730,19730,19730,19730,5
20230704,144600,273027130,19730,19730,19730,19730,0
20230704,144500,273027130,19730,19730,19730,19730,7
20230704,144400,272889020,19740,19740,19740,19740,0
20230704,144300,272889020,19740,19740,19740,19740,1
20230704,144200,272869280,19740,19740,19740,19740,0
20230704,144100,272869280,19740,19740,19740,19740,0
20230704,144000,272869280,19740,19740,19740,19740,1
20230704,143900,272849540,19750,19750,19750,19750,118
20230704,143800,270519040,19740,19740,19740,19740,2
20230704,143700,270479560,19750,19750,19760,19750,3
20230704,143600,270420300,19780,19780,19780,19780,1
20230704,143500,270400520,19730,19730,19730,19730,1
20230704,143400,270380790,19730,19730,19730,19730,0
20230704,143300,270380790,19730,19730,19730,19730,0
20230704,143200,270380790,19730,19730,19730,19730,17
20230704,143100,270045380,19730,19730,19730,19730,0
20230704,143000,270045380,19730,19730,19730,19730,0
20230704,142900,270045380,19730,19730,19730,19730,381
20230704,142800,262528250,19730,19750,19750,19730,1143
20230704,142700,239976590,19770,19770,19770,19770,0
20230704,142600,239976590,19770,19770,19770,19770,0
20230704,142500,239976590,19770,19770,19770,19770,0
20230704,142400,239976590,19770,19770,19770,19770,0
20230704,142300,239976590,19770,19770,19770,19770,0
20230704,142200,239976590,19770,19770,19770,19770,0
20230704,142100,239976590,19770,19770,19770,19770,0
20230704,142000,239976590,19770,19770,19770,19770,23
20230704,141900,239521880,19770,19770,19770,19770,0
20230704,141800,239521880,19770,19770,19770,19770,0
20230704,141700,239521880,19770,19770,19770,19770,0
20230704,141600,239521880,19770,19770,19770,19770,0
20230704,141500,239521880,19770,19770,19770,19770,0
20230704,141400,239521880,19770,19770,19770,19770,0
20230704,141300,239521880,19770,19770,19770,19770,1
20230704,141200,239502110,19730,19730,19730,19730,0
20230704,141100,239502110,19730,19730,19730,19730,0
20230704,141000,239502110,19730,19730,19730,19730,0
20230704,140900,239502110,19730,19740,19740,19730,7
20230704,140800,239363980,19770,19770,19770,19770,0
20230704,140700,239363980,19770,19770,19770,19770,0
20230704,140600,239363980,19770,19770,19770,19770,0
20230704,140500,239363980,19770,19770,19770,19770,1
20230704,140400,239344210,19730,19730,19730,19730,0
20230704,140300,239344210,19730,19730,19730,19730,0
20230704,140200,239344210,19730,19730,19730,19730,0
20230704,140100,239344210,19730,19730,19730,19730,0
20230704,140000,239344210,19730,19730,19730,19730,0
20230704,135900,239344210,19730,19730,19730,19730,0
20230704,135800,239344210,19730,19730,19730,19730,0
20230704,135700,239344210,19730,19730,19730,19730,0
20230704,135600,239344210,19730,19730,19730,19730,0
20230704,135500,239344210,19730,19730,19730,19730,0
20230704,135400,239344210,19730,19730,19730,19730,0
20230704,135300,239344210,19730,19730,19730,19730,0
20230704,135200,239344210,19730,19730,19730,19730,0
20230704,135100,239344210,19730,19730,19730,19730,0
20230704,135000,239344210,19730,19740,19740,19730,5
20230704,134900,239245550,19730,19730,19730,19730,0
20230704,134800,239245550,19730,19730,19730,19730,0
20230704,134700,239245550,19730,19730,19730,19730,0
20230704,134600,239245550,19730,19770,19770,19730,1039
20230704,134500,218727840,19770,19770,19770,19770,70
20230704,134400,217343940,19780,19780,19780,19780,0
20230704,134300,217343940,19780,19780,19780,19780,0
20230704,134200,217343940,19780,19780,19780,19780,111
20230704,134100,215148360,19760,19760,19760,19760,0
20230704,134000,215148360,19760,19760,19760,19760,0
20230704,133900,215148360,19760,19760,19760,19760,0
20230704,133800,215148360,19760,19760,19760,19760,0
20230704,133700,215148360,19760,19760,19760,19760,99
20230704,133600,213192120,19760,19760,19760,19760,0
20230704,133500,213192120,19760,19760,19760,19760,75
20230704,133400,211710120,19780,19780,19780,19780,5
20230704,133300,211611220,19750,19750,19750,19750,0
20230704,133200,211611220,19750,19750,19750,19750,0
20230704,133100,211611220,19750,19750,19750,19750,0
20230704,133000,211611220,19750,19750,19750,19750,0
20230704,132900,211611220,19750,19750,19750,19750,0
20230704,132800,211611220,19750,19750,19750,19750,0
20230704,132700,211611220,19750,19750,19750,19750,0
20230704,132600,211611220,19750,19750,19750,19750,0
20230704,132500,211611220,19750,19750,19750,19750,0
20230704,132400,211611220,19750,19750,19750,19750,0
20230704,132300,211611220,19750,19750,19750,19750,0
20230704,132200,211611220,19750,19750,19750,19750,0
20230704,132100,211611220,19750,19750,19750,19750,0
20230704,132000,211611220,19750,19750,19750,19750,0
20230704,131900,211611220,19750,19750,19750,19750,0
20230704,131800,211611220,19750,19750,19750,19750,0
20230704,131700,211611220,19750,19750,19750,19750,0
20230704,131600,211611220,19750,19750,19750,19750,5
20230704,131500,211512470,19750,19760,19760,19750,21
20230704,131400,211097560,19770,19770,19770,19770,1
20230704,131300,211077790,19800,19800,19800,19800,0
20230704,131200,211077790,19800,19800,19800,19800,0
20230704,131100,211077790,19800,19800,19800,19800,0
20230704,131000,211077790,19800,19800,19800,19800,1
20230704,130900,211057990,19800,19800,19800,19800,0
20230704,130800,211057990,19800,19800,19800,19800,0
20230704,130700,211057990,19800,19800,19800,19800,0
20230704,130600,211057990,19800,19800,19800,19800,0
20230704,130500,211057990,19800,19800,19800,19800,0
20230704,130400,211057990,19800,19800,19800,19800,0
20230704,130300,211057990,19800,19800,19800,19770,341
20230704,130200,204316240,19800,19800,19800,19800,0
20230704,130100,204316240,19800,19800,19800,19800,0
20230704,130000,204316240,19800,19800,19800,19800,0
20230704,125900,204316240,19800,19800,19800,19800,9
20230704,125800,204138040,19800,19800,19800,19800,0
20230704,125700,204138040,19800,19800,19800,19800,20
20230704,125600,203742040,19800,19800,19800,19800,0
20230704,125500,203742040,19800,19800,19800,19800,2
20230704,125400,203702440,19770,19770,19770,19770,0
20230704,125300,203702440,19770,19770,19770,19770,80
20230704,125200,202120840,19770,19770,19770,19770,0
20230704,125100,202120840,19770,19770,19770,19770,0
20230704,125000,202120840,19770,19770,19770,19770,48
20230704,124900,201171880,19770,19770,19770,19770,0
20230704,124800,201171880,19770,19770,19770,19770,196
20230704,124700,197296960,19770,19770,19770,19770,0
20230704,124600,197296960,19770,19770,19770,19770,0
20230704,124500,197296960,19770,19770,19770,19770,1
20230704,124400,197277190,19770,19770,19770,19770,0
20230704,124300,197277190,19770,19770,19770,19770,0
20230704,124200,197277190,19770,19770,19770,19770,0
20230704,124100,197277190,19770,19770,19770,19770,3
20230704,124000,197217880,19750,19750,19750,19750,0
20230704,123900,197217880,19750,19750,19750,19750,0
20230704,123800,197217880,19750,19750,19750,19750,0
20230704,123700,197217880,19750,19750,19750,19750,110
20230704,123600,195045380,19750,19750,19750,19750,0
20230704,123500,195045380,19750,19750,19750,19750,0
20230704,123400,195045380,19750,19750,19750,19750,0
20230704,123300,195045380,19750,19750,19750,19750,0
20230704,123200,195045380,19750,19750,19750,19750,0
20230704,123100,195045380,19750,19750,19750,19750,0
20230704,123000,195045380,19750,19750,19750,19750,0
20230704,122900,195045380,19750,19750,19750,19750,0
20230704,122800,195045380,19750,19750,19750,19750,0
20230704,122700,195045380,19750,19750,19750,19750,2
20230704,122600,195005880,19750,19750,19750,19750,0
20230704,122500,195005880,19750,19750,19750,19750,0
20230704,122400,195005880,19750,19750,19750,19750,0
20230704,122300,195005880,19750,19750,19750,19750,0
20230704,122200,195005880,19750,19750,19750,19750,0
20230704,122100,195005880,19750,19760,19760,19750,10
20230704,122000,194808370,19790,19790,19790,19790,0
20230704,121900,194808370,19790,19790,19790,19790,0
20230704,121800,194808370,19790,19790,19790,19790,1
20230704,121700,194788580,19790,19790,19790,19790,0
20230704,121600,194788580,19790,19790,19790,19790,51
20230704,121500,193779290,19750,19750,19750,19750,0
20230704,121400,193779290,19750,19750,19750,19750,0
20230704,121300,193779290,19750,19750,19750,19750,0
20230704,121200,193779290,19750,19750,19750,19750,0
20230704,121100,193779290,19750,19750,19750,19750,0
20230704,121000,193779290,19750,19750,19750,19750,0
20230704,120900,193779290,19750,19750,19750,19750,0
20230704,120800,193779290,19750,19750,19750,19750,0
20230704,120700,193779290,19750,19750,19750,19750,0
20230704,120600,193779290,19750,19750,19750,19750,0
20230704,120500,193779290,19750,19750,19750,19750,0
20230704,120400,193779290,19750,19750,19750,19750,0
20230704,120300,193779290,19750,19790,19790,19750,152
20230704,120200,190776670,19810,19810,19810,19810,0
20230704,120100,190776670,19810,19810,19810,19810,0
20230704,120000,190776670,19810,19810,19810,19810,0
20230704,115900,190776670,19810,19810,19810,19810,0
20230704,115800,190776670,19810,19810,19810,19810,0
20230704,115700,190776670,19810,19810,19810,19810,0
20230704,115600,190776670,19810,19810,19810,19810,0
20230704,115500,190776670,19810,19810,19810,19810,0
20230704,115400,190776670,19810,19810,19810,19810,0
20230704,115300,190776670,19810,19810,19810,19810,0
20230704,115200,190776670,19810,19810,19810,19810,0
20230704,115100,190776670,19810,19810,19810,19810,0
20230704,115000,190776670,19810,19810,19810,19810,0
20230704,114900,190776670,19810,19810,19810,19810,0
20230704,114800,190776670,19810,19810,19810,19810,0
20230704,114700,190776670,19810,19810,19810,19810,0
20230704,114600,190776670,19810,19810,19810,19810,0
20230704,114500,190776670,19810,19810,19810,19810,0
20230704,114400,190776670,19810,19810,19810,19810,25
20230704,114300,190281420,19810,19810,19810,19810,0
20230704,114200,190281420,19810,19810,19810,19810,0
20230704,114100,190281420,19810,19810,19810,19810,0
20230704,114000,190281420,19810,19810,19810,19810,0
20230704,113900,190281420,19810,19810,19810,19810,0
20230704,113800,190281420,19810,19810,19810,19810,1
20230704,113700,190261610,19810,19810,19810,19810,0
20230704,113600,190261610,19810,19810,19810,19810,0
20230704,113500,190261610,19810,19810,19810,19810,0
20230704,113400,190261610,19810,19810,19810,19810,0
20230704,113300,190261610,19810,19810,19810,19810,0
20230704,113200,190261610,19810,19810,19810,19810,0
20230704,113100,190261610,19810,19810,19810,19810,200
20230704,113000,186299610,19810,19810,19810,19810,0
20230704,112900,186299610,19810,19790,19810,19790,200
20230704,112800,182338430,19790,19790,19790,19790,10
20230704,112700,182140530,19820,19820,19820,19820,0
20230704,112600,182140530,19820,19820,19820,19820,0
20230704,112500,182140530,19820,19820,19820,19820,0
20230704,112400,182140530,19820,19820,19820,19820,0
20230704,112300,182140530,19820,19820,19820,19820,0
20230704,112200,182140530,19820,19820,19820,19820,0
20230704,112100,182140530,19820,19820,19820,19820,1
20230704,112000,182120710,19820,19820,19820,19820,1
20230704,111900,182100890,19840,19800,19840,19800,181
20230704,111800,178516720,19800,19800,19800,19770,3
20230704,111700,178457350,19800,19790,19800,19790,2
20230704,111600,178417760,19730,19730,19730,19730,0
20230704,111500,178417760,19730,19730,19730,19730,0
20230704,111400,178417760,19730,19730,19730,19730,0
20230704,111300,178417760,19730,19780,19780,19730,803
20230704,111200,162571950,19790,19790,19790,19790,0
20230704,111100,162571950,19790,19790,19790,19790,0
20230704,111000,162571950,19790,19790,19790,19790,0
20230704,110900,162571950,19790,19790,19790,19790,1
20230704,110800,162552160,19810,19810,19810,19810,0
20230704,110700,162552160,19810,19810,19810,19810,106
20230704,110600,160452300,19870,19800,19870,19800,100
20230704,110500,158469570,19750,19750,19750,19750,0
20230704,110400,158469570,19750,19770,19770,19750,121
20230704,110300,156077820,19760,19760,19760,19760,0
20230704,110200,156077820,19760,19760,19760,19760,1
20230704,110100,156058060,19770,19770,19770,19770,0
20230704,110000,156058060,19770,19770,19770,19770,0
20230704,105900,156058060,19770,19770,19770,19770,0
20230704,105800,156058060,19770,19770,19770,19770,0
20230704,105700,156058060,19770,19770,19770,19770,2
20230704,105600,156018520,19770,19770,19770,19770,2
20230704,105500,155978980,19770,19770,19770,19770,10
20230704,105400,155781280,19770,19760,19770,19760,30
20230704,105300,155188380,19750,19750,19750,19750,0
20230704,105200,155188380,19750,19750,19750,19750,0
20230704,105100,155188380,19750,19750,19750,19750,32
20230704,105000,154556380,19750,19750,19750,19750,0
20230704,104900,154556380,19750,19750,19750,19750,0
20230704,104800,154556380,19750,19750,19750,19750,1
20230704,104700,154536630,19700,19700,19700,19700,0
20230704,104600,154536630,19700,19700,19700,19700,100
20230704,104500,152566630,19750,19750,19750,19750,1
20230704,104400,152546880,19760,19760,19760,19760,1
20230704,104300,152527120,19710,19710,19710,19710,0
20230704,104200,152527120,19710,19730,19730,19710,140
20230704,104100,149767510,19730,19730,19730,19730,11
20230704,104000,149550480,19720,19720,19720,19720,0
20230704,103900,149550480,19720,19720,19720,19720,6
20230704,103800,149432160,19710,19710,19710,19710,0
20230704,103700,149432160,19710,19710,19710,19710,4
20230704,103600,149353320,19710,19710,19710,19710,1
20230704,103500,149333610,19690,19690,19690,19690,0
20230704,103400,149333610,19690,19690,19690,19690,0
20230704,103300,149333610,19690,19690,19690,19690,0
20230704,103200,149333610,19690,19690,19690,19690,0
20230704,103100,149333610,19690,19690,19690,19690,0
20230704,103000,149333610,19690,19680,19690,19680,584
20230704,102900,137834750,19680,19680,19680,19680,20
20230704,102800,137441150,19650,19650,19650,19650,0
20230704,102700,137441150,19650,19650,19650,19650,1
20230704,102600,137421500,19670,19670,19670,19670,0
20230704,102500,137421500,19670,19670,19670,19670,0
20230704,102400,137421500,19670,19670,19670,19670,0
20230704,102300,137421500,19670,19660,19670,19660,465
20230704,102200,128277190,19640,19640,19640,19640,50
20230704,102100,127295190,19630,19630,19630,19630,0
20230704,102000,127295190,19630,19630,19630,19630,0
20230704,101900,127295190,19630,19630,19630,19630,0
20230704,101800,127295190,19630,19630,19630,19630,0
20230704,101700,127295190,19630,19630,19630,19630,50
20230704,101600,126313690,19630,19630,19630,19630,0
20230704,101500,126313690,19630,19670,19670,19630,53
20230704,101400,125273260,19620,19620,19620,19620,0
20230704,101300,125273260,19620,19660,19660,19620,589
20230704,101200,113703350,19670,19670,19670,19670,1
20230704,101100,113683680,19670,19670,19670,19670,0
20230704,101000,113683680,19670,19670,19670,19670,55
20230704,100900,112601830,19670,19680,19680,19670,4
20230704,100800,112523120,19680,19680,19680,19680,9
20230704,100700,112346000,19680,19680,19680,19680,6
20230704,100600,112227920,19680,19680,19680,19680,0
20230704,100500,112227920,19680,19680,19680,19680,5
20230704,100400,112129520,19690,19690,19690,19680,87
20230704,100300,110417180,19680,19680,19680,19680,0
20230704,100200,110417180,19680,19680,19680,19680,0
20230704,100100,110417180,19680,19680,19680,19680,0
20230704,100000,110417180,19680,19700,19700,19680,697
20230704,095900,96695930,19710,19710,19710,19710,14
20230704,095800,96419990,19710,19720,19720,19710,19
20230704,095700,96045400,19710,19710,19710,19710,0
20230704,095600,96045400,19710,19720,19720,19710,51
20230704,095500,95040130,19730,19730,19730,19730,0
20230704,095400,95040130,19730,19730,19730,19730,20
20230704,095300,94645530,19730,19720,19730,19720,26
20230704,095200,94132700,19720,19720,19720,19720,2
20230704,095100,94093260,19720,19720,19720,19720,82
20230704,095000,92476220,19720,19720,19720,19720,0
20230704,094900,92476220,19720,19720,19720,19720,1
20230704,094800,92456500,19730,19730,19730,19730,0
20230704,094700,92456500,19730,19730,19730,19730,1
20230704,094600,92436770,19730,19730,19730,19730,0
20230704,094500,92436770,19730,19730,19730,19730,1
20230704,094400,92417040,19700,19700,19700,19700,0
20230704,094300,92417040,19700,19700,19700,19700,457
20230704,094200,83414140,19730,19770,19770,19710,2145
20230704,094100,41077630,19770,19770,19770,19770,134
20230704,094000,38428450,19770,19770,19770,19770,83
20230704,093900,36787540,19780,19790,19790,19780,10
20230704,093800,36589730,19800,19810,19810,19800,8
20230704,093700,36431260,19810,19810,19810,19810,0
20230704,093600,36431260,19810,19810,19810,19810,0
20230704,093500,36431260,19810,19810,19810,19810,8
20230704,093400,36272780,19810,19880,19880,19810,2
20230704,093300,36233090,19820,19810,19880,19810,8
20230704,093200,36074530,19810,19810,19810,19810,1
20230704,093100,36054720,19810,19810,19810,19810,1
20230704,093000,36034910,19880,19880,19880,19880,0
20230704,092900,36034910,19880,19880,19880,19880,0
20230704,092800,36034910,19880,19880,19880,19880,0
20230704,092700,36034910,19880,19880,19880,19880,1
20230704,092600,36015030,19830,19830,19830,19830,0
20230704,092500,36015030,19830,19830,19830,19830,243
20230704,092400,31196340,19880,19880,19880,19880,0
20230704,092300,31196340,19880,19880,19880,19880,1
20230704,092200,31176460,19880,19770,19880,19770,11
20230704,092100,30958880,19770,19770,19770,19770,10
20230704,092000,30761180,19780,19780,19780,19780,163
20230704,091900,27537040,19790,19790,19790,19790,5
20230704,091800,27438090,19900,19790,19900,19780,19
20230704,091700,27062110,19910,19790,19910,19790,14
20230704,091600,26783890,19910,19790,19910,19780,31
20230704,091500,26170320,19920,19910,19920,19820,261
20230704,091400,20986880,19910,19910,19910,19910,1
20230704,091300,20966970,19810,19810,19810,19810,0
20230704,091200,20966970,19810,19810,19810,19810,200
20230704,091100,17004970,19810,19780,19810,19780,2
20230704,091000,16965380,19780,19780,19780,19770,124
20230704,090900,14512890,19790,19790,19790,19790,1
20230704,090800,14493100,19810,19810,19810,19810,10
20230704,090700,14295000,19810,19760,19810,19750,57
20230704,090600,13169180,19750,19750,19750,19750,0
20230704,090500,13169180,19750,19790,19790,19750,129
20230704,090400,10620120,19800,19810,19810,19800,3
20230704,090300,10560710,19920,19920,19920,19920,76
20230704,090200,9046790,19920,19920,19920,19920,1
20230704,090100,9026870,19830,19830,19830,19830,0
20230704,090000,9026870,19830,19890,19890,19830,454