KissMeData/002320/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,183500,448903920,19840,19840,19840,19840,998
20230628,183400,448903920,19840,19840,19840,19840,0
20230628,183300,448903920,19840,19840,19840,19840,0
20230628,183200,448903920,19840,19840,19840,19840,0
20230628,183100,448903920,19840,19840,19840,19840,0
20230628,183000,448903920,19840,19840,19840,19840,0
20230628,182900,448903920,19840,19840,19840,19840,0
20230628,182800,448903920,19840,19840,19840,19840,0
20230628,182700,448903920,19840,19840,19840,19840,0
20230628,182600,448903920,19840,19840,19840,19840,0
20230628,182500,448903920,19840,19840,19840,19840,0
20230628,182400,448903920,19840,19840,19840,19840,0
20230628,182300,448903920,19840,19840,19840,19840,0
20230628,182200,448903920,19840,19840,19840,19840,0
20230628,182100,448903920,19840,19840,19840,19840,0
20230628,182000,448903920,19840,19840,19840,19840,0
20230628,181900,448903920,19840,19840,19840,19840,0
20230628,181800,448903920,19840,19840,19840,19840,0
20230628,181700,448903920,19840,19840,19840,19840,0
20230628,181600,448903920,19840,19840,19840,19840,0
20230628,181500,448903920,19840,19840,19840,19840,0
20230628,181400,448903920,19840,19840,19840,19840,0
20230628,181300,448903920,19840,19840,19840,19840,0
20230628,181200,448903920,19840,19840,19840,19840,0
20230628,181100,448903920,19840,19840,19840,19840,0
20230628,181000,448903920,19840,19840,19840,19840,0
20230628,180900,448903920,19840,19840,19840,19840,0
20230628,180800,448903920,19840,19840,19840,19840,0
20230628,180700,448903920,19840,19840,19840,19840,0
20230628,180600,448903920,19840,19840,19840,19840,0
20230628,180500,448903920,19840,19840,19840,19840,998
20230628,180400,448903920,19840,19840,19840,19840,0
20230628,180300,448903920,19840,19840,19840,19840,0
20230628,180200,448903920,19840,19840,19840,19840,0
20230628,180100,448903920,19840,19840,19840,19840,0
20230628,180000,448903920,19840,19840,19840,19840,0
20230628,175900,448903920,19840,19840,19840,19840,0
20230628,175800,448903920,19840,19840,19840,19840,0
20230628,175700,448903920,19840,19840,19840,19840,0
20230628,175600,448903920,19840,19840,19840,19840,0
20230628,175500,448903920,19840,19840,19840,19840,0
20230628,175400,448903920,19840,19840,19840,19840,0
20230628,175300,448903920,19840,19840,19840,19840,0
20230628,175200,448903920,19840,19840,19840,19840,0
20230628,175100,448903920,19840,19840,19840,19840,0
20230628,175000,448903920,19840,19840,19840,19840,0
20230628,174900,448903920,19840,19840,19840,19840,0
20230628,174800,448903920,19840,19840,19840,19840,0
20230628,174700,448903920,19840,19840,19840,19840,0
20230628,174600,448903920,19840,19840,19840,19840,0
20230628,174500,448903920,19840,19840,19840,19840,0
20230628,174400,448903920,19840,19840,19840,19840,0
20230628,174300,448903920,19840,19840,19840,19840,0
20230628,174200,448903920,19840,19840,19840,19840,0
20230628,174100,448903920,19840,19840,19840,19840,0
20230628,174000,448903920,19840,19840,19840,19840,0
20230628,173900,448903920,19840,19840,19840,19840,0
20230628,173800,448903920,19840,19840,19840,19840,0
20230628,173700,448903920,19840,19840,19840,19840,0
20230628,173600,448903920,19840,19840,19840,19840,0
20230628,173500,448903920,19840,19840,19840,19840,998
20230628,173400,448903920,19840,19840,19840,19840,0
20230628,173300,448903920,19840,19840,19840,19840,0
20230628,173200,448903920,19840,19840,19840,19840,0
20230628,173100,448903920,19840,19840,19840,19840,0
20230628,173000,448903920,19840,19840,19840,19840,0
20230628,172900,448903920,19840,19840,19840,19840,0
20230628,172800,448903920,19840,19840,19840,19840,0
20230628,172700,448903920,19840,19840,19840,19840,0
20230628,172600,448903920,19840,19840,19840,19840,0
20230628,172500,448903920,19840,19840,19840,19840,0
20230628,172400,448903920,19840,19840,19840,19840,0
20230628,172300,448903920,19840,19840,19840,19840,0
20230628,172200,448903920,19840,19840,19840,19840,0
20230628,172100,448903920,19840,19840,19840,19840,0
20230628,172000,448903920,19840,19840,19840,19840,0
20230628,171900,448903920,19840,19840,19840,19840,0
20230628,171800,448903920,19840,19840,19840,19840,0
20230628,171700,448903920,19840,19840,19840,19840,0
20230628,171600,448903920,19840,19840,19840,19840,0
20230628,171500,448903920,19840,19840,19840,19840,0
20230628,171400,448903920,19840,19840,19840,19840,0
20230628,171300,448903920,19840,19840,19840,19840,0
20230628,171200,448903920,19840,19840,19840,19840,0
20230628,171100,448903920,19840,19840,19840,19840,0
20230628,171000,448903920,19840,19840,19840,19840,0
20230628,170900,448903920,19840,19840,19840,19840,0
20230628,170800,448903920,19840,19840,19840,19840,0
20230628,170700,448903920,19840,19840,19840,19840,0
20230628,170600,448903920,19840,19840,19840,19840,0
20230628,170500,448903920,19840,19840,19840,19840,998
20230628,170400,448903920,19840,19840,19840,19840,0
20230628,170300,448903920,19840,19840,19840,19840,0
20230628,170200,448903920,19840,19840,19840,19840,0
20230628,170100,448903920,19840,19840,19840,19840,0
20230628,170000,448903920,19840,19840,19840,19840,0
20230628,165900,448903920,19840,19840,19840,19840,0
20230628,165800,448903920,19840,19840,19840,19840,0
20230628,165700,448903920,19840,19840,19840,19840,0
20230628,165600,448903920,19840,19840,19840,19840,0
20230628,165500,448903920,19840,19840,19840,19840,0
20230628,165400,448903920,19840,19840,19840,19840,0
20230628,165300,448903920,19840,19840,19840,19840,0
20230628,165200,448903920,19840,19840,19840,19840,0
20230628,165100,448903920,19840,19840,19840,19840,0
20230628,165000,448903920,19840,19840,19840,19840,0
20230628,164900,448903920,19840,19840,19840,19840,0
20230628,164800,448903920,19840,19840,19840,19840,0
20230628,164700,448903920,19840,19840,19840,19840,0
20230628,164600,448903920,19840,19840,19840,19840,0
20230628,164500,448903920,19840,19840,19840,19840,0
20230628,164400,448903920,19840,19840,19840,19840,0
20230628,164300,448903920,19840,19840,19840,19840,0
20230628,164200,448903920,19840,19840,19840,19840,0
20230628,164100,448903920,19840,19840,19840,19840,0
20230628,164000,448903920,19840,19840,19840,19840,0
20230628,163900,448903920,19840,19840,19840,19840,0
20230628,163800,448903920,19840,19840,19840,19840,0
20230628,163700,448903920,19840,19840,19840,19840,0
20230628,163600,448903920,19840,19840,19840,19840,0
20230628,163500,448903920,19840,19840,19840,19840,998
20230628,163400,448903920,19840,19840,19840,19840,0
20230628,163300,448903920,19840,19840,19840,19840,0
20230628,163200,448903920,19840,19840,19840,19840,0
20230628,163100,448903920,19840,19840,19840,19840,0
20230628,163000,448903920,19840,19840,19840,19840,0
20230628,162900,448903920,19840,19840,19840,19840,0
20230628,162800,448903920,19840,19840,19840,19840,0
20230628,162700,448903920,19840,19840,19840,19840,0
20230628,162600,448903920,19840,19840,19840,19840,0
20230628,162500,448903920,19840,19840,19840,19840,0
20230628,162400,448903920,19840,19840,19840,19840,0
20230628,162300,448903920,19840,19840,19840,19840,0
20230628,162200,448903920,19840,19840,19840,19840,0
20230628,162100,448903920,19840,19840,19840,19840,0
20230628,162000,448903920,19840,19840,19840,19840,0
20230628,161900,448903920,19840,19840,19840,19840,0
20230628,161800,448903920,19840,19840,19840,19840,0
20230628,161700,448903920,19840,19840,19840,19840,0
20230628,161600,448903920,19840,19840,19840,19840,0
20230628,161500,448903920,19840,19840,19840,19840,0
20230628,161400,448903920,19840,19840,19840,19840,0
20230628,161300,448903920,19840,19840,19840,19840,0
20230628,161200,448903920,19840,19840,19840,19840,0
20230628,161100,448903920,19840,19840,19840,19840,0
20230628,161000,448903920,19840,19840,19840,19840,0
20230628,160900,448903920,19840,19840,19840,19840,0
20230628,160800,448903920,19840,19840,19840,19840,0
20230628,160700,448903920,19840,19840,19840,19840,0
20230628,160600,448903920,19840,19840,19840,19840,0
20230628,160500,448903920,19840,19840,19840,19840,998
20230628,160400,448903920,19840,19840,19840,19840,0
20230628,160300,448903920,19840,19840,19840,19840,0
20230628,160200,448903920,19840,19840,19840,19840,0
20230628,160100,448903920,19840,19840,19840,19840,0
20230628,160000,448903920,19840,19840,19840,19840,0
20230628,155900,448903920,19840,19840,19840,19840,0
20230628,155800,448903920,19840,19840,19840,19840,0
20230628,155700,448903920,19840,19840,19840,19840,0
20230628,155600,448903920,19840,19840,19840,19840,0
20230628,155500,448903920,19840,19840,19840,19840,0
20230628,155400,448903920,19840,19840,19840,19840,0
20230628,155300,448903920,19840,19840,19840,19840,0
20230628,155200,448903920,19840,19840,19840,19840,0
20230628,155100,448903920,19840,19840,19840,19840,0
20230628,155000,448903920,19840,19840,19840,19840,0
20230628,154900,448903920,19840,19840,19840,19840,0
20230628,154800,448903920,19840,19840,19840,19840,0
20230628,154700,448903920,19840,19840,19840,19840,0
20230628,154600,448903920,19840,19840,19840,19840,0
20230628,154500,448903920,19840,19840,19840,19840,0
20230628,154400,448903920,19840,19840,19840,19840,0
20230628,154300,448903920,19840,19840,19840,19840,0
20230628,154200,448903920,19840,19840,19840,19840,0
20230628,154100,448903920,19840,19840,19840,19840,0
20230628,154000,448903920,19840,19840,19840,19840,0
20230628,153900,448903920,19840,19840,19840,19840,0
20230628,153800,448903920,19840,19840,19840,19840,0
20230628,153700,448903920,19840,19840,19840,19840,0
20230628,153600,448903920,19840,19840,19840,19840,0
20230628,153500,448903920,19840,19840,19840,19840,998
20230628,153400,448903920,19840,19840,19840,19840,0
20230628,153300,448903920,19840,19840,19840,19840,0
20230628,153200,448903920,19840,19840,19840,19840,0
20230628,153100,448903920,19840,19840,19840,19840,0
20230628,153000,448903920,19840,19840,19840,19840,998
20230628,152900,429103600,19860,19860,19860,19860,0
20230628,152800,429103600,19860,19860,19860,19860,0
20230628,152700,429103600,19860,19860,19860,19860,0
20230628,152600,429103600,19860,19860,19860,19860,0
20230628,152500,429103600,19860,19860,19860,19860,0
20230628,152400,429103600,19860,19860,19860,19860,0
20230628,152300,429103600,19860,19860,19860,19860,0
20230628,152200,429103600,19860,19860,19860,19860,0
20230628,152100,429103600,19860,19860,19860,19860,0
20230628,152000,429103600,19860,19860,19860,19860,0
20230628,151900,429103600,19860,19860,19860,19860,49
20230628,151800,428130460,19860,19860,19860,19860,0
20230628,151700,428130460,19860,19860,19860,19860,343
20230628,151600,421318480,19860,19860,19860,19860,352
20230628,151500,414327760,19860,19860,19860,19860,0
20230628,151400,414327760,19860,19860,19860,19860,10
20230628,151300,414129160,19860,19860,19860,19860,0
20230628,151200,414129160,19860,19870,19870,19860,2
20230628,151100,414089430,19860,19860,19860,19860,0
20230628,151000,414089430,19860,19860,19870,19860,98
20230628,150900,412142850,19860,19860,19860,19860,0
20230628,150800,412142850,19860,19860,19860,19860,0
20230628,150700,412142850,19860,19860,19860,19860,0
20230628,150600,412142850,19860,19860,19860,19860,196
20230628,150500,408250290,19860,19860,19860,19860,0
20230628,150400,408250290,19860,19860,19860,19860,0
20230628,150300,408250290,19860,19860,19860,19860,2
20230628,150200,408210570,19860,19860,19860,19860,1
20230628,150100,408190710,19860,19860,19860,19860,0
20230628,150000,408190710,19860,19860,19860,19860,13
20230628,145900,407932530,19860,19860,19860,19860,0
20230628,145800,407932530,19860,19860,19860,19860,0
20230628,145700,407932530,19860,19860,19860,19860,0
20230628,145600,407932530,19860,19880,19880,19860,274
20230628,145500,402486290,19870,19860,19870,19860,32
20230628,145400,401850600,19860,19860,19860,19860,20
20230628,145300,401453400,19860,19860,19860,19860,0
20230628,145200,401453400,19860,19860,19860,19860,0
20230628,145100,401453400,19860,19860,19860,19860,0
20230628,145000,401453400,19860,19860,19860,19860,0
20230628,144900,401453400,19860,19860,19860,19860,1
20230628,144800,401433540,19870,19870,19870,19870,12
20230628,144700,401195100,19880,19880,19880,19880,0
20230628,144600,401195100,19880,19880,19880,19880,1
20230628,144500,401175220,19870,19870,19870,19870,0
20230628,144400,401175220,19870,19870,19870,19870,0
20230628,144300,401175220,19870,19870,19870,19870,0
20230628,144200,401175220,19870,19870,19870,19870,62
20230628,144100,399943280,19870,19870,19870,19870,0
20230628,144000,399943280,19870,19870,19870,19870,28
20230628,143900,399386920,19870,19870,19870,19870,1
20230628,143800,399367050,19870,19870,19870,19870,83
20230628,143700,397717840,19870,19870,19870,19870,0
20230628,143600,397717840,19870,19870,19870,19870,0
20230628,143500,397717840,19870,19870,19870,19870,0
20230628,143400,397717840,19870,19870,19870,19870,0
20230628,143300,397717840,19870,19870,19870,19870,0
20230628,143200,397717840,19870,19870,19870,19870,0
20230628,143100,397717840,19870,19870,19870,19870,13
20230628,143000,397459530,19870,19870,19870,19870,0
20230628,142900,397459530,19870,19870,19870,19870,0
20230628,142800,397459530,19870,19870,19870,19860,882
20230628,142700,379934240,19860,19860,19860,19860,15
20230628,142600,379636340,19860,19850,19860,19850,215
20230628,142500,375366890,19860,19860,19860,19860,1717
20230628,142400,341267270,19860,19860,19860,19860,7
20230628,142300,341128250,19860,19860,19860,19860,0
20230628,142200,341128250,19860,19860,19860,19860,0
20230628,142100,341128250,19860,19860,19860,19860,40
20230628,142000,340333850,19860,19860,19860,19860,0
20230628,141900,340333850,19860,19860,19860,19860,0
20230628,141800,340333850,19860,19860,19860,19860,13
20230628,141700,340075670,19860,19860,19860,19860,7
20230628,141600,339936650,19860,19860,19860,19860,0
20230628,141500,339936650,19860,19860,19860,19860,0
20230628,141400,339936650,19860,19860,19860,19860,58
20230628,141300,338784770,19860,19860,19860,19860,0
20230628,141200,338784770,19860,19860,19860,19860,0
20230628,141100,338784770,19860,19860,19860,19860,7
20230628,141000,338645750,19860,19860,19860,19860,0
20230628,140900,338645750,19860,19860,19860,19860,0
20230628,140800,338645750,19860,19860,19860,19860,12
20230628,140700,338407430,19860,19860,19860,19860,47
20230628,140600,337474010,19860,19860,19860,19860,0
20230628,140500,337474010,19860,19860,19860,19860,6
20230628,140400,337354850,19860,19860,19860,19860,0
20230628,140300,337354850,19860,19860,19860,19860,0
20230628,140200,337354850,19860,19860,19860,19860,7
20230628,140100,337215830,19860,19860,19860,19860,0
20230628,140000,337215830,19860,19860,19860,19860,0
20230628,135900,337215830,19860,19860,19860,19860,6
20230628,135800,337096670,19860,19860,19860,19860,0
20230628,135700,337096670,19860,19860,19860,19860,1
20230628,135600,337076810,19860,19860,19860,19860,0
20230628,135500,337076810,19860,19860,19860,19860,4
20230628,135400,336997370,19860,19860,19860,19860,28
20230628,135300,336441290,19860,19870,19870,19860,6
20230628,135200,336322090,19860,19860,19860,19860,0
20230628,135100,336322090,19860,19860,19860,19860,0
20230628,135000,336322090,19860,19860,19860,19860,0
20230628,134900,336322090,19860,19860,19860,19860,0
20230628,134800,336322090,19860,19860,19860,19860,0
20230628,134700,336322090,19860,19860,19860,19860,0
20230628,134600,336322090,19860,19860,19860,19860,174
20230628,134500,332866450,19860,19860,19860,19860,594
20230628,134400,321069610,19860,19860,19860,19850,1215
20230628,134300,296939760,19860,19860,19860,19860,0
20230628,134200,296939760,19860,19860,19860,19860,0
20230628,134100,296939760,19860,19860,19860,19860,0
20230628,134000,296939760,19860,19860,19860,19860,30
20230628,133900,296343960,19860,19860,19860,19860,103
20230628,133800,294298380,19860,19860,19860,19860,0
20230628,133700,294298380,19860,19860,19860,19860,0
20230628,133600,294298380,19860,19860,19860,19860,0
20230628,133500,294298380,19860,19860,19860,19860,12
20230628,133400,294060060,19860,19860,19860,19860,10
20230628,133300,293861460,19860,19860,19860,19860,1033
20230628,133200,273346080,19860,19860,19860,19860,0
20230628,133100,273346080,19860,19860,19860,19860,0
20230628,133000,273346080,19860,19860,19860,19860,0
20230628,132900,273346080,19860,19860,19860,19860,6
20230628,132800,273226920,19860,19860,19860,19860,923
20230628,132700,254896140,19850,19850,19850,19850,0
20230628,132600,254896140,19850,19850,19850,19850,0
20230628,132500,254896140,19850,19850,19850,19850,29
20230628,132400,254320490,19850,19850,19850,19850,17
20230628,132300,253983040,19850,19850,19850,19850,256
20230628,132200,248901440,19850,19850,19850,19840,1040
20230628,132100,228257570,19850,19850,19850,19850,2
20230628,132000,228217870,19850,19850,19850,19850,1
20230628,131900,228198020,19850,19850,19850,19850,8
20230628,131800,228039220,19850,19850,19850,19850,0
20230628,131700,228039220,19850,19850,19850,19850,12
20230628,131600,227801020,19850,19860,19860,19850,11
20230628,131500,227582630,19850,19850,19850,19850,0
20230628,131400,227582630,19850,19850,19850,19850,0
20230628,131300,227582630,19850,19850,19850,19850,100
20230628,131200,225597630,19850,19850,19850,19850,0
20230628,131100,225597630,19850,19850,19850,19850,322
20230628,131000,219205930,19860,19860,19860,19860,0
20230628,130900,219205930,19860,19860,19860,19860,0
20230628,130800,219205930,19860,19860,19860,19860,0
20230628,130700,219205930,19860,19860,19860,19860,0
20230628,130600,219205930,19860,19860,19860,19860,0
20230628,130500,219205930,19860,19860,19860,19860,0
20230628,130400,219205930,19860,19860,19860,19860,0
20230628,130300,219205930,19860,19850,19860,19850,28
20230628,130200,218649910,19860,19860,19860,19860,0
20230628,130100,218649910,19860,19860,19860,19860,0
20230628,130000,218649910,19860,19860,19860,19860,30
20230628,125900,218054110,19860,19860,19860,19860,0
20230628,125800,218054110,19860,19860,19860,19860,0
20230628,125700,218054110,19860,19860,19860,19860,0
20230628,125600,218054110,19860,19850,19860,19850,31
20230628,125500,217438640,19850,19850,19850,19850,1
20230628,125400,217418790,19860,19860,19860,19860,0
20230628,125300,217418790,19860,19860,19860,19860,0
20230628,125200,217418790,19860,19860,19860,19850,23
20230628,125100,216962020,19860,19860,19860,19860,0
20230628,125000,216962020,19860,19860,19860,19860,0
20230628,124900,216962020,19860,19860,19860,19860,0
20230628,124800,216962020,19860,19850,19860,19850,72
20230628,124700,215532480,19850,19850,19850,19850,0
20230628,124600,215532480,19850,19850,19850,19850,0
20230628,124500,215532480,19850,19850,19850,19850,0
20230628,124400,215532480,19850,19850,19850,19850,30
20230628,124300,214936980,19850,19850,19850,19850,205
20230628,124200,210867730,19850,19850,19850,19850,31
20230628,124100,210252380,19850,19860,19860,19850,16
20230628,124000,209934630,19860,19860,19860,19860,0
20230628,123900,209934630,19860,19860,19860,19860,0
20230628,123800,209934630,19860,19860,19860,19860,0
20230628,123700,209934630,19860,19850,19860,19850,174
20230628,123600,206479400,19850,19850,19850,19850,0
20230628,123500,206479400,19850,19850,19850,19850,91
20230628,123400,204673050,19850,19850,19850,19850,0
20230628,123300,204673050,19850,19850,19850,19850,19
20230628,123200,204295900,19850,19850,19850,19850,9
20230628,123100,204117250,19850,19850,19860,19850,349
20230628,123000,197189400,19850,19850,19850,19850,204
20230628,122900,193140000,19850,19850,19850,19850,3
20230628,122800,193080450,19850,19850,19850,19850,2
20230628,122700,193040750,19850,19850,19850,19850,3
20230628,122600,192981200,19850,19850,19850,19850,10
20230628,122500,192782700,19850,19850,19850,19850,3
20230628,122400,192723150,19850,19850,19850,19850,2
20230628,122300,192683450,19850,19850,19850,19850,3
20230628,122200,192623900,19850,19850,19850,19850,2
20230628,122100,192584200,19850,19850,19850,19850,8
20230628,122000,192425400,19850,19850,19850,19850,12
20230628,121900,192187200,19850,19850,19850,19850,3
20230628,121800,192127650,19850,19850,19850,19850,0
20230628,121700,192127650,19850,19850,19850,19850,7
20230628,121600,191988700,19850,19850,19850,19850,10
20230628,121500,191790200,19850,19850,19850,19850,3
20230628,121400,191730650,19850,19850,19850,19850,0
20230628,121300,191730650,19850,19850,19850,19850,3
20230628,121200,191671100,19850,19850,19850,19850,3
20230628,121100,191611550,19850,19850,19850,19850,4
20230628,121000,191532150,19850,19850,19850,19850,1
20230628,120900,191512300,19850,19850,19850,19850,9
20230628,120800,191333650,19850,19850,19850,19850,4
20230628,120700,191254250,19850,19850,19850,19850,0
20230628,120600,191254250,19850,19850,19850,19850,3
20230628,120500,191194700,19850,19850,19850,19850,3
20230628,120400,191135150,19850,19850,19850,19850,0
20230628,120300,191135150,19850,19850,19850,19850,4
20230628,120200,191055750,19850,19850,19850,19850,0
20230628,120100,191055750,19850,19850,19850,19850,6
20230628,120000,190936650,19850,19850,19850,19850,3
20230628,115900,190877100,19850,19850,19850,19850,6
20230628,115800,190758000,19850,19850,19850,19850,0
20230628,115700,190758000,19850,19850,19850,19850,5
20230628,115600,190658750,19850,19850,19850,19850,0
20230628,115500,190658750,19850,19850,19850,19850,5
20230628,115400,190559500,19850,19850,19850,19850,0
20230628,115300,190559500,19850,19850,19850,19850,76
20230628,115200,189050900,19850,19850,19850,19850,0
20230628,115100,189050900,19850,19850,19850,19850,5
20230628,115000,188951650,19850,19850,19850,19850,2
20230628,114900,188911950,19850,19850,19850,19850,68
20230628,114800,187562150,19850,19850,19850,19850,0
20230628,114700,187562150,19850,19850,19850,19850,8
20230628,114600,187403350,19850,19850,19850,19850,0
20230628,114500,187403350,19850,19850,19850,19850,5
20230628,114400,187304100,19850,19850,19850,19850,3
20230628,114300,187244550,19850,19850,19850,19850,6
20230628,114200,187125450,19850,19850,19850,19850,3
20230628,114100,187065900,19850,19850,19850,19850,7
20230628,114000,186926950,19850,19850,19850,19850,116
20230628,113900,184624350,19850,19850,19850,19850,4
20230628,113800,184544950,19850,19850,19850,19850,0
20230628,113700,184544950,19850,19850,19850,19850,0
20230628,113600,184544950,19850,19850,19850,19850,5
20230628,113500,184445700,19850,19850,19850,19850,0
20230628,113400,184445700,19850,19850,19850,19850,0
20230628,113300,184445700,19850,19850,19850,19830,415
20230628,113200,176209200,19850,19850,19850,19850,0
20230628,113100,176209200,19850,19850,19850,19850,0
20230628,113000,176209200,19850,19850,19850,19850,10
20230628,112900,176010700,19850,19850,19850,19850,4
20230628,112800,175931300,19850,19850,19850,19850,0
20230628,112700,175931300,19850,19850,19850,19850,0
20230628,112600,175931300,19850,19850,19850,19850,10
20230628,112500,175732800,19850,19850,19850,19850,0
20230628,112400,175732800,19850,19850,19850,19850,13
20230628,112300,175474750,19850,19850,19850,19850,8
20230628,112200,175315950,19850,19850,19850,19850,1
20230628,112100,175296100,19850,19850,19850,19850,16
20230628,112000,174978500,19850,19850,19850,19850,5
20230628,111900,174879250,19850,19850,19850,19850,8
20230628,111800,174720450,19850,19850,19850,19850,16
20230628,111700,174402850,19850,19850,19850,19850,9
20230628,111600,174224200,19850,19850,19850,19850,10
20230628,111500,174025700,19850,19850,19850,19850,0
20230628,111400,174025700,19850,19850,19850,19850,0
20230628,111300,174025700,19850,19850,19850,19850,7
20230628,111200,173886750,19850,19850,19850,19850,36
20230628,111100,173172150,19850,19850,19850,19850,1190
20230628,111000,149550650,19850,19850,19850,19850,7
20230628,110900,149411700,19850,19850,19850,19850,0
20230628,110800,149411700,19850,19850,19850,19850,0
20230628,110700,149411700,19850,19850,19850,19850,7
20230628,110600,149272750,19850,19850,19850,19850,0
20230628,110500,149272750,19850,19850,19850,19850,255
20230628,110400,144211000,19850,19850,19850,19850,43
20230628,110300,143357450,19850,19850,19850,19850,0
20230628,110200,143357450,19850,19850,19850,19850,0
20230628,110100,143357450,19850,19850,19850,19850,6
20230628,110000,143238350,19850,19850,19850,19850,0
20230628,105900,143238350,19850,19850,19850,19850,0
20230628,105800,143238350,19850,19850,19850,19850,7
20230628,105700,143099400,19860,19860,19860,19860,1
20230628,105600,143079540,19850,19850,19850,19850,2
20230628,105500,143039840,19850,19850,19850,19850,1
20230628,105400,143019990,19850,19850,19850,19850,0
20230628,105300,143019990,19850,19850,19850,19850,7
20230628,105200,142881040,19850,19850,19850,19850,0
20230628,105100,142881040,19850,19850,19850,19850,86
20230628,105000,141173940,19860,19860,19860,19860,0
20230628,104900,141173940,19860,19860,19860,19860,10
20230628,104800,140975340,19860,19860,19860,19860,2
20230628,104700,140935620,19870,19870,19870,19870,0
20230628,104600,140935620,19870,19870,19870,19870,48
20230628,104500,139981860,19860,19860,19860,19860,0
20230628,104400,139981860,19860,19860,19860,19860,8
20230628,104300,139822980,19860,19860,19860,19860,0
20230628,104200,139822980,19860,19860,19860,19860,7
20230628,104100,139683960,19850,19850,19850,19850,0
20230628,104000,139683960,19850,19850,19850,19850,142
20230628,103900,136865260,19850,19850,19850,19850,113
20230628,103800,134622210,19850,19850,19870,19850,57
20230628,103700,133490740,19850,19850,19850,19850,4
20230628,103600,133411340,19850,19860,19880,19850,813
20230628,103500,117255560,19850,19850,19850,19850,118
20230628,103400,114913260,19850,19850,19860,19850,67
20230628,103300,113583290,19850,19850,19850,19850,0
20230628,103200,113583290,19850,19850,19860,19850,7
20230628,103100,113444330,19860,19860,19860,19860,20
20230628,103000,113047130,19850,19850,19850,19850,1
20230628,102900,113027280,19850,19850,19850,19850,16
20230628,102800,112709680,19850,19850,19850,19850,15
20230628,102700,112411930,19850,19850,19850,19850,72
20230628,102600,110982730,19850,19850,19850,19850,0
20230628,102500,110982730,19850,19850,19850,19850,7
20230628,102400,110843780,19850,19850,19850,19850,0
20230628,102300,110843780,19850,19850,19850,19850,3
20230628,102200,110784230,19850,19850,19850,19850,5
20230628,102100,110684980,19850,19850,19850,19850,0
20230628,102000,110684980,19850,19850,19850,19850,111
20230628,101900,108481630,19850,19850,19850,19850,0
20230628,101800,108481630,19850,19850,19850,19850,0
20230628,101700,108481630,19850,19850,19850,19850,47
20230628,101600,107548680,19850,19850,19850,19850,64
20230628,101500,106278280,19850,19850,19850,19850,0
20230628,101400,106278280,19850,19850,19850,19850,10
20230628,101300,106079780,19850,19850,19850,19850,10
20230628,101200,105881280,19850,19850,19850,19850,0
20230628,101100,105881280,19850,19850,19850,19850,0
20230628,101000,105881280,19850,19850,19850,19850,0
20230628,100900,105881280,19850,19850,19850,19850,167
20230628,100800,102566330,19850,19850,19850,19850,0
20230628,100700,102566330,19850,19850,19850,19850,0
20230628,100600,102566330,19850,19850,19850,19850,0
20230628,100500,102566330,19850,19850,19850,19850,0
20230628,100400,102566330,19850,19850,19850,19850,122
20230628,100300,100144630,19850,19850,19850,19850,0
20230628,100200,100144630,19850,19850,19850,19850,0
20230628,100100,100144630,19850,19850,19850,19850,325
20230628,100000,93693380,19850,19860,19860,19850,7
20230628,095900,93554420,19860,19860,19860,19860,0
20230628,095800,93554420,19860,19850,19860,19850,21
20230628,095700,93137370,19850,19850,19850,19850,9
20230628,095600,92958720,19850,19850,19850,19850,0
20230628,095500,92958720,19850,19850,19850,19850,31
20230628,095400,92343370,19850,19850,19850,19850,18
20230628,095300,91986070,19850,19850,19850,19850,231
20230628,095200,87400720,19850,19850,19850,19850,0
20230628,095100,87400720,19850,19850,19850,19850,30
20230628,095000,86805220,19850,19850,19850,19850,1
20230628,094900,86785370,19850,19850,19850,19850,0
20230628,094800,86785370,19850,19850,19850,19850,0
20230628,094700,86785370,19850,19850,19850,19850,1
20230628,094600,86765520,19850,19850,19850,19850,14
20230628,094500,86487620,19860,19860,19860,19860,0
20230628,094400,86487620,19860,19860,19860,19860,0
20230628,094300,86487620,19860,19850,19860,19850,47
20230628,094200,85554660,19850,19850,19850,19770,1469
20230628,094100,56412960,19850,19850,19850,19850,0
20230628,094000,56412960,19850,19850,19850,19850,0
20230628,093900,56412960,19850,19850,19850,19850,49
20230628,093800,55440310,19850,19850,19850,19850,0
20230628,093700,55440310,19850,19850,19850,19850,0
20230628,093600,55440310,19850,19850,19850,19850,0
20230628,093500,55440310,19850,19850,19850,19850,55
20230628,093400,54348560,19850,19850,19850,19850,0
20230628,093300,54348560,19850,19850,19850,19850,61
20230628,093200,53137710,19850,19850,19850,19850,199
20230628,093100,49187560,19860,19860,19860,19860,0
20230628,093000,49187560,19860,19860,19860,19860,5
20230628,092900,49088260,19850,19850,19850,19850,9
20230628,092800,48909610,19850,19850,19850,19850,103
20230628,092700,46865060,19850,19870,19870,19850,58
20230628,092600,45713740,19850,19850,19850,19850,0
20230628,092500,45713740,19850,19850,19850,19850,125
20230628,092400,43232490,19850,19850,19850,19850,286
20230628,092300,37555390,19850,19850,19850,19850,60
20230628,092200,36364390,19850,19850,19850,19850,231
20230628,092100,31779040,19850,19850,19850,19850,50
20230628,092000,30786540,19850,19850,19850,19850,0
20230628,091900,30786540,19850,19850,19850,19850,0
20230628,091800,30786540,19850,19850,19850,19850,8
20230628,091700,30627740,19850,19850,19850,19850,0
20230628,091600,30627740,19850,19870,19870,19850,36
20230628,091500,29913100,19850,19850,19850,19810,277
20230628,091400,24414850,19850,19860,19860,19850,28
20230628,091300,23859000,19850,19850,19850,19850,40
20230628,091200,23065000,19850,19850,19850,19850,74
20230628,091100,21596100,19850,19850,19850,19850,11
20230628,091000,21377750,19850,19850,19870,19850,337
20230628,090900,14688280,19850,19850,19850,19850,0
20230628,090800,14688280,19850,19850,19850,19850,73
20230628,090700,13239230,19850,19850,19850,19850,30
20230628,090600,12643730,19840,19850,19850,19840,505
20230628,090500,2619490,19850,19850,19850,19850,111
20230628,090400,416140,19800,19800,19800,19800,0
20230628,090300,416140,19800,19820,19820,19800,13
20230628,090200,158640,19830,19830,19830,19830,5
20230628,090100,59490,19830,19830,19830,19830,0
20230628,090000,59490,19830,19830,19830,19830,3