KissMeData/002320/min/candle-20230703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,183500,176961960,19940,19940,19940,19940,658
20230703,183400,176961960,19940,19940,19940,19940,0
20230703,183300,176961960,19940,19940,19940,19940,0
20230703,183200,176961960,19940,19940,19940,19940,0
20230703,183100,176961960,19940,19940,19940,19940,0
20230703,183000,176961960,19940,19940,19940,19940,0
20230703,182900,176961960,19940,19940,19940,19940,0
20230703,182800,176961960,19940,19940,19940,19940,0
20230703,182700,176961960,19940,19940,19940,19940,0
20230703,182600,176961960,19940,19940,19940,19940,0
20230703,182500,176961960,19940,19940,19940,19940,0
20230703,182400,176961960,19940,19940,19940,19940,0
20230703,182300,176961960,19940,19940,19940,19940,0
20230703,182200,176961960,19940,19940,19940,19940,0
20230703,182100,176961960,19940,19940,19940,19940,0
20230703,182000,176961960,19940,19940,19940,19940,0
20230703,181900,176961960,19940,19940,19940,19940,0
20230703,181800,176961960,19940,19940,19940,19940,0
20230703,181700,176961960,19940,19940,19940,19940,0
20230703,181600,176961960,19940,19940,19940,19940,0
20230703,181500,176961960,19940,19940,19940,19940,0
20230703,181400,176961960,19940,19940,19940,19940,0
20230703,181300,176961960,19940,19940,19940,19940,0
20230703,181200,176961960,19940,19940,19940,19940,0
20230703,181100,176961960,19940,19940,19940,19940,0
20230703,181000,176961960,19940,19940,19940,19940,0
20230703,180900,176961960,19940,19940,19940,19940,0
20230703,180800,176961960,19940,19940,19940,19940,0
20230703,180700,176961960,19940,19940,19940,19940,0
20230703,180600,176961960,19940,19940,19940,19940,0
20230703,180500,176961960,19940,19940,19940,19940,658
20230703,180400,176961960,19940,19940,19940,19940,0
20230703,180300,176961960,19940,19940,19940,19940,0
20230703,180200,176961960,19940,19940,19940,19940,0
20230703,180100,176961960,19940,19940,19940,19940,0
20230703,180000,176961960,19940,19940,19940,19940,0
20230703,175900,176961960,19940,19940,19940,19940,0
20230703,175800,176961960,19940,19940,19940,19940,0
20230703,175700,176961960,19940,19940,19940,19940,0
20230703,175600,176961960,19940,19940,19940,19940,0
20230703,175500,176961960,19940,19940,19940,19940,0
20230703,175400,176961960,19940,19940,19940,19940,0
20230703,175300,176961960,19940,19940,19940,19940,0
20230703,175200,176961960,19940,19940,19940,19940,0
20230703,175100,176961960,19940,19940,19940,19940,0
20230703,175000,176961960,19940,19940,19940,19940,0
20230703,174900,176961960,19940,19940,19940,19940,0
20230703,174800,176961960,19940,19940,19940,19940,0
20230703,174700,176961960,19940,19940,19940,19940,0
20230703,174600,176961960,19940,19940,19940,19940,0
20230703,174500,176961960,19940,19940,19940,19940,0
20230703,174400,176961960,19940,19940,19940,19940,0
20230703,174300,176961960,19940,19940,19940,19940,0
20230703,174200,176961960,19940,19940,19940,19940,0
20230703,174100,176961960,19940,19940,19940,19940,0
20230703,174000,176961960,19940,19940,19940,19940,0
20230703,173900,176961960,19940,19940,19940,19940,0
20230703,173800,176961960,19940,19940,19940,19940,0
20230703,173700,176961960,19940,19940,19940,19940,0
20230703,173600,176961960,19940,19940,19940,19940,0
20230703,173500,176961960,19940,19940,19940,19940,658
20230703,173400,176961960,19940,19940,19940,19940,0
20230703,173300,176961960,19940,19940,19940,19940,0
20230703,173200,176961960,19940,19940,19940,19940,0
20230703,173100,176961960,19940,19940,19940,19940,0
20230703,173000,176961960,19940,19940,19940,19940,0
20230703,172900,176961960,19940,19940,19940,19940,0
20230703,172800,176961960,19940,19940,19940,19940,0
20230703,172700,176961960,19940,19940,19940,19940,0
20230703,172600,176961960,19940,19940,19940,19940,0
20230703,172500,176961960,19940,19940,19940,19940,0
20230703,172400,176961960,19940,19940,19940,19940,0
20230703,172300,176961960,19940,19940,19940,19940,0
20230703,172200,176961960,19940,19940,19940,19940,0
20230703,172100,176961960,19940,19940,19940,19940,0
20230703,172000,176961960,19940,19940,19940,19940,0
20230703,171900,176961960,19940,19940,19940,19940,0
20230703,171800,176961960,19940,19940,19940,19940,0
20230703,171700,176961960,19940,19940,19940,19940,0
20230703,171600,176961960,19940,19940,19940,19940,0
20230703,171500,176961960,19940,19940,19940,19940,0
20230703,171400,176961960,19940,19940,19940,19940,0
20230703,171300,176961960,19940,19940,19940,19940,0
20230703,171200,176961960,19940,19940,19940,19940,0
20230703,171100,176961960,19940,19940,19940,19940,0
20230703,171000,176961960,19940,19940,19940,19940,0
20230703,170900,176961960,19940,19940,19940,19940,0
20230703,170800,176961960,19940,19940,19940,19940,0
20230703,170700,176961960,19940,19940,19940,19940,0
20230703,170600,176961960,19940,19940,19940,19940,0
20230703,170500,176961960,19940,19940,19940,19940,658
20230703,170400,176961960,19940,19940,19940,19940,0
20230703,170300,176961960,19940,19940,19940,19940,0
20230703,170200,176961960,19940,19940,19940,19940,0
20230703,170100,176961960,19940,19940,19940,19940,0
20230703,170000,176961960,19940,19940,19940,19940,0
20230703,165900,176961960,19940,19940,19940,19940,0
20230703,165800,176961960,19940,19940,19940,19940,0
20230703,165700,176961960,19940,19940,19940,19940,0
20230703,165600,176961960,19940,19940,19940,19940,0
20230703,165500,176961960,19940,19940,19940,19940,0
20230703,165400,176961960,19940,19940,19940,19940,0
20230703,165300,176961960,19940,19940,19940,19940,0
20230703,165200,176961960,19940,19940,19940,19940,0
20230703,165100,176961960,19940,19940,19940,19940,0
20230703,165000,176961960,19940,19940,19940,19940,0
20230703,164900,176961960,19940,19940,19940,19940,0
20230703,164800,176961960,19940,19940,19940,19940,0
20230703,164700,176961960,19940,19940,19940,19940,0
20230703,164600,176961960,19940,19940,19940,19940,0
20230703,164500,176961960,19940,19940,19940,19940,0
20230703,164400,176961960,19940,19940,19940,19940,0
20230703,164300,176961960,19940,19940,19940,19940,0
20230703,164200,176961960,19940,19940,19940,19940,0
20230703,164100,176961960,19940,19940,19940,19940,0
20230703,164000,176961960,19940,19940,19940,19940,0
20230703,163900,176961960,19940,19940,19940,19940,0
20230703,163800,176961960,19940,19940,19940,19940,0
20230703,163700,176961960,19940,19940,19940,19940,0
20230703,163600,176961960,19940,19940,19940,19940,0
20230703,163500,176961960,19940,19940,19940,19940,658
20230703,163400,176961960,19940,19940,19940,19940,0
20230703,163300,176961960,19940,19940,19940,19940,0
20230703,163200,176961960,19940,19940,19940,19940,0
20230703,163100,176961960,19940,19940,19940,19940,0
20230703,163000,176961960,19940,19940,19940,19940,0
20230703,162900,176961960,19940,19940,19940,19940,0
20230703,162800,176961960,19940,19940,19940,19940,0
20230703,162700,176961960,19940,19940,19940,19940,0
20230703,162600,176961960,19940,19940,19940,19940,0
20230703,162500,176961960,19940,19940,19940,19940,0
20230703,162400,176961960,19940,19940,19940,19940,0
20230703,162300,176961960,19940,19940,19940,19940,0
20230703,162200,176961960,19940,19940,19940,19940,0
20230703,162100,176961960,19940,19940,19940,19940,0
20230703,162000,176961960,19940,19940,19940,19940,0
20230703,161900,176961960,19940,19940,19940,19940,0
20230703,161800,176961960,19940,19940,19940,19940,0
20230703,161700,176961960,19940,19940,19940,19940,0
20230703,161600,176961960,19940,19940,19940,19940,0
20230703,161500,176961960,19940,19940,19940,19940,0
20230703,161400,176961960,19940,19940,19940,19940,0
20230703,161300,176961960,19940,19940,19940,19940,0
20230703,161200,176961960,19940,19940,19940,19940,0
20230703,161100,176961960,19940,19940,19940,19940,0
20230703,161000,176961960,19940,19940,19940,19940,0
20230703,160900,176961960,19940,19940,19940,19940,0
20230703,160800,176961960,19940,19940,19940,19940,0
20230703,160700,176961960,19940,19940,19940,19940,0
20230703,160600,176961960,19940,19940,19940,19940,0
20230703,160500,176961960,19940,19940,19940,19940,658
20230703,160400,176961960,19940,19940,19940,19940,0
20230703,160300,176961960,19940,19940,19940,19940,0
20230703,160200,176961960,19940,19940,19940,19940,0
20230703,160100,176961960,19940,19940,19940,19940,0
20230703,160000,176961960,19940,19940,19940,19940,0
20230703,155900,176961960,19940,19940,19940,19940,0
20230703,155800,176961960,19940,19940,19940,19940,0
20230703,155700,176961960,19940,19940,19940,19940,0
20230703,155600,176961960,19940,19940,19940,19940,0
20230703,155500,176961960,19940,19940,19940,19940,0
20230703,155400,176961960,19940,19940,19940,19940,0
20230703,155300,176961960,19940,19940,19940,19940,0
20230703,155200,176961960,19940,19940,19940,19940,0
20230703,155100,176961960,19940,19940,19940,19940,0
20230703,155000,176961960,19940,19940,19940,19940,0
20230703,154900,176961960,19940,19940,19940,19940,0
20230703,154800,176961960,19940,19940,19940,19940,0
20230703,154700,176961960,19940,19940,19940,19940,0
20230703,154600,176961960,19940,19940,19940,19940,0
20230703,154500,176961960,19940,19940,19940,19940,0
20230703,154400,176961960,19940,19940,19940,19940,0
20230703,154300,176961960,19940,19940,19940,19940,0
20230703,154200,176961960,19940,19940,19940,19940,0
20230703,154100,176961960,19940,19940,19940,19940,0
20230703,154000,176961960,19940,19940,19940,19940,0
20230703,153900,176961960,19940,19940,19940,19940,0
20230703,153800,176961960,19940,19940,19940,19940,0
20230703,153700,176961960,19940,19940,19940,19940,0
20230703,153600,176961960,19940,19940,19940,19940,0
20230703,153500,176961960,19940,19940,19940,19940,658
20230703,153400,176961960,19940,19940,19940,19940,0
20230703,153300,176961960,19940,19940,19940,19940,0
20230703,153200,176961960,19940,19940,19940,19940,0
20230703,153100,176961960,19940,19940,19940,19940,0
20230703,153000,176961960,19940,19940,19940,19940,658
20230703,152900,163841440,19910,19910,19910,19910,0
20230703,152800,163841440,19910,19910,19910,19910,0
20230703,152700,163841440,19910,19910,19910,19910,0
20230703,152600,163841440,19910,19910,19910,19910,0
20230703,152500,163841440,19910,19910,19910,19910,0
20230703,152400,163841440,19910,19910,19910,19910,0
20230703,152300,163841440,19910,19910,19910,19910,0
20230703,152200,163841440,19910,19910,19910,19910,0
20230703,152100,163841440,19910,19910,19910,19910,0
20230703,152000,163841440,19910,19910,19910,19910,0
20230703,151900,163841440,19910,19920,19920,19910,48
20230703,151800,162885420,19920,19880,19920,19880,289
20230703,151700,157132150,19880,19900,19900,19880,36
20230703,151600,156416050,19910,19910,19910,19900,26
20230703,151500,155898630,19900,19910,19910,19900,96
20230703,151400,153987500,19910,19910,19910,19910,26
20230703,151300,153469840,19910,19910,19910,19910,26
20230703,151200,152952180,19910,19860,19910,19860,671
20230703,151100,139600290,19860,19870,19870,19860,41
20230703,151000,138785650,19870,19870,19870,19870,45
20230703,150900,137891500,19870,19870,19870,19870,2
20230703,150800,137851760,19880,19880,19880,19880,8
20230703,150700,137692720,19870,19870,19870,19870,0
20230703,150600,137692720,19870,19870,19870,19870,0
20230703,150500,137692720,19870,19870,19870,19870,0
20230703,150400,137692720,19870,19870,19870,19870,1
20230703,150300,137672850,19870,19870,19870,19870,18
20230703,150200,137315190,19870,19870,19870,19870,0
20230703,150100,137315190,19870,19870,19870,19870,0
20230703,150000,137315190,19870,19870,19870,19870,1
20230703,145900,137295320,19870,19870,19870,19870,0
20230703,145800,137295320,19870,19870,19870,19870,0
20230703,145700,137295320,19870,19870,19870,19870,0
20230703,145600,137295320,19870,19870,19870,19870,0
20230703,145500,137295320,19870,19870,19870,19870,0
20230703,145400,137295320,19870,19870,19870,19870,0
20230703,145300,137295320,19870,19870,19870,19870,0
20230703,145200,137295320,19870,19870,19870,19870,0
20230703,145100,137295320,19870,19870,19870,19870,0
20230703,145000,137295320,19870,19870,19870,19870,0
20230703,144900,137295320,19870,19870,19870,19870,0
20230703,144800,137295320,19870,19870,19870,19870,0
20230703,144700,137295320,19870,19870,19870,19870,0
20230703,144600,137295320,19870,19870,19870,19870,0
20230703,144500,137295320,19870,19880,19880,19870,11
20230703,144400,137076740,19860,19860,19860,19860,0
20230703,144300,137076740,19860,19860,19860,19860,0
20230703,144200,137076740,19860,19860,19860,19860,0
20230703,144100,137076740,19860,19860,19860,19860,2
20230703,144000,137037020,19860,19860,19860,19860,36
20230703,143900,136322060,19860,19860,19860,19860,38
20230703,143800,135567380,19860,19860,19860,19860,2
20230703,143700,135527660,19860,19880,19880,19860,22
20230703,143600,135090560,19860,19860,19860,19860,51
20230703,143500,134077700,19860,19860,19860,19860,0
20230703,143400,134077700,19860,19860,19860,19860,0
20230703,143300,134077700,19860,19860,19860,19860,0
20230703,143200,134077700,19860,19860,19860,19860,0
20230703,143100,134077700,19860,19860,19860,19860,0
20230703,143000,134077700,19860,19860,19860,19860,0
20230703,142900,134077700,19860,19860,19860,19860,0
20230703,142800,134077700,19860,19860,19860,19860,0
20230703,142700,134077700,19860,19860,19860,19860,0
20230703,142600,134077700,19860,19860,19860,19860,0
20230703,142500,134077700,19860,19860,19860,19860,30
20230703,142400,133481900,19860,19860,19860,19860,0
20230703,142300,133481900,19860,19860,19860,19860,0
20230703,142200,133481900,19860,19860,19860,19860,0
20230703,142100,133481900,19860,19860,19860,19860,0
20230703,142000,133481900,19860,19860,19860,19860,0
20230703,141900,133481900,19860,19860,19860,19860,0
20230703,141800,133481900,19860,19860,19860,19860,0
20230703,141700,133481900,19860,19860,19860,19860,0
20230703,141600,133481900,19860,19860,19860,19860,0
20230703,141500,133481900,19860,19860,19860,19860,1
20230703,141400,133462040,19860,19860,19860,19860,0
20230703,141300,133462040,19860,19860,19860,19860,29
20230703,141200,132886100,19860,19860,19860,19860,0
20230703,141100,132886100,19860,19860,19860,19860,6
20230703,141000,132766940,19860,19860,19860,19860,2
20230703,140900,132727220,19860,19870,19870,19860,47
20230703,140800,131793350,19870,19870,19870,19870,10
20230703,140700,131594650,19870,19870,19870,19870,10
20230703,140600,131395950,19870,19870,19870,19870,85
20230703,140500,129707000,19860,19860,19860,19860,0
20230703,140400,129707000,19860,19860,19860,19860,0
20230703,140300,129707000,19860,19860,19860,19860,0
20230703,140200,129707000,19860,19860,19860,19860,0
20230703,140100,129707000,19860,19860,19860,19860,0
20230703,140000,129707000,19860,19860,19860,19860,0
20230703,135900,129707000,19860,19860,19860,19860,0
20230703,135800,129707000,19860,19860,19860,19860,0
20230703,135700,129707000,19860,19860,19860,19860,0
20230703,135600,129707000,19860,19860,19860,19860,0
20230703,135500,129707000,19860,19860,19860,19860,0
20230703,135400,129707000,19860,19860,19860,19860,0
20230703,135300,129707000,19860,19860,19860,19860,23
20230703,135200,129250220,19860,19860,19860,19860,0
20230703,135100,129250220,19860,19860,19860,19860,0
20230703,135000,129250220,19860,19860,19860,19860,0
20230703,134900,129250220,19860,19880,19880,19860,321
20230703,134800,122868960,19860,19860,19860,19860,0
20230703,134700,122868960,19860,19860,19860,19860,0
20230703,134600,122868960,19860,19860,19860,19860,0
20230703,134500,122868960,19860,19860,19860,19860,0
20230703,134400,122868960,19860,19860,19860,19860,0
20230703,134300,122868960,19860,19860,19860,19860,0
20230703,134200,122868960,19860,19880,19880,19860,80
20230703,134100,121279120,19880,19880,19880,19880,0
20230703,134000,121279120,19880,19880,19880,19880,0
20230703,133900,121279120,19880,19880,19880,19880,0
20230703,133800,121279120,19880,19880,19880,19880,0
20230703,133700,121279120,19880,19880,19880,19880,0
20230703,133600,121279120,19880,19880,19880,19880,0
20230703,133500,121279120,19880,19880,19880,19880,19
20230703,133400,120901400,19880,19880,19880,19880,100
20230703,133300,118913400,19870,19870,19870,19870,0
20230703,133200,118913400,19870,19870,19870,19870,0
20230703,133100,118913400,19870,19870,19870,19870,0
20230703,133000,118913400,19870,19870,19870,19870,55
20230703,132900,117820550,19880,19880,19880,19880,0
20230703,132800,117820550,19880,19880,19880,19880,0
20230703,132700,117820550,19880,19880,19880,19880,0
20230703,132600,117820550,19880,19880,19880,19880,1
20230703,132500,117800670,19880,19880,19880,19880,0
20230703,132400,117800670,19880,19880,19880,19880,5
20230703,132300,117701270,19880,19880,19880,19880,0
20230703,132200,117701270,19880,19880,19880,19880,0
20230703,132100,117701270,19880,19880,19880,19880,0
20230703,132000,117701270,19880,19880,19880,19880,0
20230703,131900,117701270,19880,19880,19880,19880,0
20230703,131800,117701270,19880,19880,19880,19880,0
20230703,131700,117701270,19880,19880,19880,19880,0
20230703,131600,117701270,19880,19880,19880,19880,1
20230703,131500,117681390,19880,19880,19880,19880,1
20230703,131400,117661510,19880,19880,19880,19880,0
20230703,131300,117661510,19880,19880,19880,19880,0
20230703,131200,117661510,19880,19880,19880,19880,0
20230703,131100,117661510,19880,19880,19880,19880,0
20230703,131000,117661510,19880,19880,19880,19880,0
20230703,130900,117661510,19880,19880,19880,19880,0
20230703,130800,117661510,19880,19880,19880,19880,0
20230703,130700,117661510,19880,19880,19880,19880,128
20230703,130600,115116870,19860,19860,19860,19860,10
20230703,130500,114918270,19850,19850,19850,19850,0
20230703,130400,114918270,19850,19850,19850,19850,0
20230703,130300,114918270,19850,19850,19850,19850,0
20230703,130200,114918270,19850,19850,19850,19850,0
20230703,130100,114918270,19850,19850,19850,19850,2
20230703,130000,114878570,19850,19850,19850,19850,63
20230703,125900,113628020,19840,19840,19840,19840,0
20230703,125800,113628020,19840,19840,19840,19840,0
20230703,125700,113628020,19840,19840,19840,19840,0
20230703,125600,113628020,19840,19840,19840,19840,0
20230703,125500,113628020,19840,19840,19840,19840,4
20230703,125400,113548660,19840,19850,19850,19840,124
20230703,125300,111087300,19850,19850,19850,19850,0
20230703,125200,111087300,19850,19850,19850,19850,0
20230703,125100,111087300,19850,19850,19850,19850,0
20230703,125000,111087300,19850,19850,19850,19850,0
20230703,124900,111087300,19850,19850,19850,19850,0
20230703,124800,111087300,19850,19850,19850,19850,0
20230703,124700,111087300,19850,19850,19850,19850,1
20230703,124600,111067450,19850,19850,19850,19850,1
20230703,124500,111047600,19840,19840,19840,19840,0
20230703,124400,111047600,19840,19840,19840,19840,0
20230703,124300,111047600,19840,19840,19840,19840,0
20230703,124200,111047600,19840,19840,19840,19840,0
20230703,124100,111047600,19840,19840,19840,19840,0
20230703,124000,111047600,19840,19840,19840,19840,0
20230703,123900,111047600,19840,19840,19840,19840,0
20230703,123800,111047600,19840,19840,19840,19840,0
20230703,123700,111047600,19840,19840,19840,19840,191
20230703,123600,107258160,19840,19850,19850,19840,18
20230703,123500,106900950,19850,19850,19850,19850,47
20230703,123400,105968000,19850,19850,19850,19850,200
20230703,123300,101998000,19850,19850,19850,19850,0
20230703,123200,101998000,19850,19850,19850,19850,0
20230703,123100,101998000,19850,19850,19850,19850,2
20230703,123000,101958300,19850,19850,19850,19850,0
20230703,122900,101958300,19850,19850,19850,19850,0
20230703,122800,101958300,19850,19850,19850,19850,0
20230703,122700,101958300,19850,19850,19850,19850,0
20230703,122600,101958300,19850,19850,19850,19850,0
20230703,122500,101958300,19850,19850,19850,19850,0
20230703,122400,101958300,19850,19850,19850,19850,1
20230703,122300,101938450,19850,19850,19850,19850,0
20230703,122200,101938450,19850,19850,19850,19850,2
20230703,122100,101898750,19850,19850,19850,19850,0
20230703,122000,101898750,19850,19850,19850,19850,0
20230703,121900,101898750,19850,19850,19850,19850,0
20230703,121800,101898750,19850,19850,19850,19850,0
20230703,121700,101898750,19850,19850,19850,19850,0
20230703,121600,101898750,19850,19850,19850,19850,100
20230703,121500,99913750,19840,19890,19890,19840,1000
20230703,121400,80053060,19890,19890,19890,19890,0
20230703,121300,80053060,19890,19890,19890,19890,0
20230703,121200,80053060,19890,19890,19890,19890,0
20230703,121100,80053060,19890,19890,19890,19890,0
20230703,121000,80053060,19890,19890,19890,19890,0
20230703,120900,80053060,19890,19890,19890,19890,0
20230703,120800,80053060,19890,19890,19890,19890,0
20230703,120700,80053060,19890,19890,19890,19890,0
20230703,120600,80053060,19890,19890,19890,19890,0
20230703,120500,80053060,19890,19890,19890,19890,0
20230703,120400,80053060,19890,19890,19890,19890,0
20230703,120300,80053060,19890,19880,19890,19880,12
20230703,120200,79814420,19890,19890,19890,19890,50
20230703,120100,78819920,19890,19890,19890,19890,0
20230703,120000,78819920,19890,19890,19890,19890,0
20230703,115900,78819920,19890,19890,19890,19890,1
20230703,115800,78800030,19890,19890,19890,19890,0
20230703,115700,78800030,19890,19890,19890,19890,1
20230703,115600,78780140,19880,19880,19880,19880,0
20230703,115500,78780140,19880,19880,19880,19880,0
20230703,115400,78780140,19880,19880,19880,19880,0
20230703,115300,78780140,19880,19880,19880,19880,31
20230703,115200,78163860,19880,19880,19880,19880,0
20230703,115100,78163860,19880,19880,19880,19880,0
20230703,115000,78163860,19880,19880,19880,19880,0
20230703,114900,78163860,19880,19880,19880,19880,0
20230703,114800,78163860,19880,19880,19880,19880,133
20230703,114700,75519820,19880,19880,19880,19880,1
20230703,114600,75499940,19880,19880,19880,19880,0
20230703,114500,75499940,19880,19880,19880,19880,0
20230703,114400,75499940,19880,19880,19880,19880,12
20230703,114300,75261380,19890,19890,19890,19890,0
20230703,114200,75261380,19890,19890,19890,19890,0
20230703,114100,75261380,19890,19890,19890,19890,0
20230703,114000,75261380,19890,19890,19890,19890,1
20230703,113900,75241490,19890,19890,19890,19890,0
20230703,113800,75241490,19890,19890,19890,19890,0
20230703,113700,75241490,19890,19890,19890,19890,6
20230703,113600,75122150,19890,19890,19890,19890,85
20230703,113500,73431500,19890,19890,19890,19890,0
20230703,113400,73431500,19890,19890,19890,19890,0
20230703,113300,73431500,19890,19890,19890,19890,23
20230703,113200,72974030,19890,19890,19890,19890,0
20230703,113100,72974030,19890,19890,19890,19890,0
20230703,113000,72974030,19890,19890,19890,19890,0
20230703,112900,72974030,19890,19890,19890,19890,45
20230703,112800,72078980,19870,19870,19870,19870,0
20230703,112700,72078980,19870,19870,19870,19870,0
20230703,112600,72078980,19870,19870,19870,19870,0
20230703,112500,72078980,19870,19870,19870,19870,0
20230703,112400,72078980,19870,19870,19870,19870,0
20230703,112300,72078980,19870,19870,19870,19870,50
20230703,112200,71085480,19870,19870,19870,19870,125
20230703,112100,68601730,19870,19870,19870,19870,1
20230703,112000,68581860,19870,19870,19870,19870,0
20230703,111900,68581860,19870,19870,19870,19870,0
20230703,111800,68581860,19870,19870,19870,19870,0
20230703,111700,68581860,19870,19870,19870,19870,0
20230703,111600,68581860,19870,19870,19870,19870,1
20230703,111500,68561990,19860,19870,19870,19860,44
20230703,111400,67688000,19870,19870,19870,19870,0
20230703,111300,67688000,19870,19870,19870,19870,0
20230703,111200,67688000,19870,19870,19870,19870,62
20230703,111100,66456060,19860,19860,19860,19860,0
20230703,111000,66456060,19860,19860,19860,19860,0
20230703,110900,66456060,19860,19860,19860,19860,0
20230703,110800,66456060,19860,19860,19860,19860,0
20230703,110700,66456060,19860,19860,19860,19860,0
20230703,110600,66456060,19860,19860,19860,19860,0
20230703,110500,66456060,19860,19860,19860,19860,0
20230703,110400,66456060,19860,19860,19860,19860,0
20230703,110300,66456060,19860,19860,19860,19860,0
20230703,110200,66456060,19860,19860,19860,19860,0
20230703,110100,66456060,19860,19860,19860,19860,37
20230703,110000,65721240,19860,19860,19860,19860,0
20230703,105900,65721240,19860,19860,19860,19860,0
20230703,105800,65721240,19860,19870,19870,19860,6
20230703,105700,65602070,19870,19870,19870,19870,0
20230703,105600,65602070,19870,19870,19870,19870,0
20230703,105500,65602070,19870,19870,19870,19870,0
20230703,105400,65602070,19870,19870,19870,19870,0
20230703,105300,65602070,19870,19870,19870,19870,0
20230703,105200,65602070,19870,19910,19910,19870,500
20230703,105100,55660600,19920,19920,19920,19920,0
20230703,105000,55660600,19920,19920,19920,19920,33
20230703,104900,55003240,19920,19920,19920,19920,0
20230703,104800,55003240,19920,19920,19920,19920,0
20230703,104700,55003240,19920,19920,19920,19920,0
20230703,104600,55003240,19920,19920,19920,19920,0
20230703,104500,55003240,19920,19920,19920,19920,0
20230703,104400,55003240,19920,19920,19920,19920,10
20230703,104300,54804040,19920,19920,19920,19920,1
20230703,104200,54784120,19920,19920,19920,19920,225
20230703,104100,50302120,19910,19910,19910,19910,0
20230703,104000,50302120,19910,19910,19910,19910,8
20230703,103900,50142840,19910,19910,19910,19910,7
20230703,103800,50003470,19910,19910,19910,19910,208
20230703,103700,45862190,19910,19910,19910,19910,0
20230703,103600,45862190,19910,19910,19910,19910,0
20230703,103500,45862190,19910,19910,19910,19910,5
20230703,103400,45762640,19910,19910,19910,19910,0
20230703,103300,45762640,19910,19910,19910,19910,0
20230703,103200,45762640,19910,19910,19910,19910,0
20230703,103100,45762640,19910,19910,19910,19910,3
20230703,103000,45702910,19910,19920,19920,19910,2
20230703,102900,45663080,19930,19930,19930,19930,0
20230703,102800,45663080,19930,19930,19930,19930,0
20230703,102700,45663080,19930,19930,19930,19930,27
20230703,102600,45124970,19920,19920,19920,19920,0
20230703,102500,45124970,19920,19920,19920,19920,0
20230703,102400,45124970,19920,19920,19920,19920,0
20230703,102300,45124970,19920,19920,19920,19920,0
20230703,102200,45124970,19920,19920,19920,19920,0
20230703,102100,45124970,19920,19920,19920,19920,10
20230703,102000,44925770,19920,19920,19920,19920,5
20230703,101900,44826170,19920,19920,19920,19920,462
20230703,101800,35623130,19930,19930,19930,19930,25
20230703,101700,35124880,19930,19930,19930,19930,1
20230703,101600,35104950,19930,19930,19930,19930,0
20230703,101500,35104950,19930,19930,19930,19930,0
20230703,101400,35104950,19930,19930,19930,19930,0
20230703,101300,35104950,19930,19930,19930,19930,0
20230703,101200,35104950,19930,19930,19930,19930,0
20230703,101100,35104950,19930,19930,19930,19930,0
20230703,101000,35104950,19930,19930,19930,19930,0
20230703,100900,35104950,19930,19930,19930,19930,1
20230703,100800,35085020,19940,19940,19940,19940,0
20230703,100700,35085020,19940,19940,19940,19940,1
20230703,100600,35065080,19930,19930,19930,19930,50
20230703,100500,34068580,19920,19920,19920,19920,65
20230703,100400,32773780,19920,19920,19920,19920,0
20230703,100300,32773780,19920,19920,19920,19920,3
20230703,100200,32714020,19920,19920,19920,19920,0
20230703,100100,32714020,19920,19920,19920,19920,0
20230703,100000,32714020,19920,19920,19920,19920,0
20230703,095900,32714020,19920,19920,19920,19920,0
20230703,095800,32714020,19920,19920,19920,19920,3
20230703,095700,32654260,19920,19920,19920,19920,0
20230703,095600,32654260,19920,19920,19920,19920,0
20230703,095500,32654260,19920,19920,19920,19920,456
20230703,095400,23570740,19910,19910,19910,19910,0
20230703,095300,23570740,19910,19910,19910,19910,27
20230703,095200,23033170,19910,19910,19910,19910,0
20230703,095100,23033170,19910,19910,19910,19910,169
20230703,095000,19668380,19900,19900,19900,19900,0
20230703,094900,19668380,19900,19900,19900,19900,0
20230703,094800,19668380,19900,19900,19900,19900,19
20230703,094700,19290280,19900,19890,19900,19890,18
20230703,094600,18932240,19890,19890,19890,19890,0
20230703,094500,18932240,19890,19890,19890,19890,235
20230703,094400,14258090,19890,19890,19890,19890,7
20230703,094300,14118860,19890,19900,19900,19890,118
20230703,094200,11771140,19900,19900,19900,19900,0
20230703,094100,11771140,19900,19900,19900,19900,0
20230703,094000,11771140,19900,19900,19900,19900,0
20230703,093900,11771140,19900,19900,19900,19900,1
20230703,093800,11751240,19900,19900,19900,19900,0
20230703,093700,11751240,19900,19900,19900,19900,13
20230703,093600,11492540,19900,19900,19900,19900,10
20230703,093500,11293540,19900,19900,19900,19900,12
20230703,093400,11054740,19900,19900,19900,19900,0
20230703,093300,11054740,19900,19900,19900,19900,32
20230703,093200,10417940,19890,19890,19890,19890,4
20230703,093100,10338380,19890,19890,19890,19890,0
20230703,093000,10338380,19890,19890,19890,19890,0
20230703,092900,10338380,19890,19890,19890,19890,1
20230703,092800,10318490,19890,19890,19890,19890,0
20230703,092700,10318490,19890,19890,19890,19890,100
20230703,092600,8329490,19880,19880,19880,19880,8
20230703,092500,8170450,19890,19890,19890,19890,0
20230703,092400,8170450,19890,19890,19890,19890,6
20230703,092300,8051110,19890,19890,19890,19890,1
20230703,092200,8031220,19860,19870,19870,19860,106
20230703,092100,5926050,19870,19900,19900,19870,30
20230703,092000,5329110,19900,19900,19900,19900,0
20230703,091900,5329110,19900,19900,19900,19900,20
20230703,091800,4931110,19900,19900,19900,19900,15
20230703,091700,4632610,19860,19860,19860,19860,0
20230703,091600,4632610,19860,19860,19860,19860,1
20230703,091500,4612750,19860,19860,19860,19860,1
20230703,091400,4592890,19910,19910,19910,19910,0
20230703,091300,4592890,19910,19910,19910,19910,1
20230703,091200,4572980,19850,19860,19860,19850,92
20230703,091100,2746670,19860,19860,19860,19860,0
20230703,091000,2746670,19860,19860,19860,19860,10
20230703,090900,2548070,19860,19860,19860,19860,10
20230703,090800,2349470,19860,19910,19910,19860,34
20230703,090700,1673480,19970,19970,19970,19970,0
20230703,090600,1673480,19970,19920,19970,19920,16
20230703,090500,1354610,19920,19920,19920,19920,8
20230703,090400,1195250,19920,19920,19920,19920,0
20230703,090300,1195250,19920,19930,19930,19920,48
20230703,090200,239080,19940,19940,19940,19940,0
20230703,090100,239080,19940,19920,19940,19920,6
20230703,090000,119520,19920,19920,19920,19920,6