KissMeData/002320/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,183500,121197800,19920,19920,19920,19920,1530
20230704,183400,121197800,19920,19920,19920,19920,0
20230704,183300,121197800,19920,19920,19920,19920,0
20230704,183200,121197800,19920,19920,19920,19920,0
20230704,183100,121197800,19920,19920,19920,19920,0
20230704,183000,121197800,19920,19920,19920,19920,0
20230704,182900,121197800,19920,19920,19920,19920,0
20230704,182800,121197800,19920,19920,19920,19920,0
20230704,182700,121197800,19920,19920,19920,19920,0
20230704,182600,121197800,19920,19920,19920,19920,0
20230704,182500,121197800,19920,19920,19920,19920,0
20230704,182400,121197800,19920,19920,19920,19920,0
20230704,182300,121197800,19920,19920,19920,19920,0
20230704,182200,121197800,19920,19920,19920,19920,0
20230704,182100,121197800,19920,19920,19920,19920,0
20230704,182000,121197800,19920,19920,19920,19920,0
20230704,181900,121197800,19920,19920,19920,19920,0
20230704,181800,121197800,19920,19920,19920,19920,0
20230704,181700,121197800,19920,19920,19920,19920,0
20230704,181600,121197800,19920,19920,19920,19920,0
20230704,181500,121197800,19920,19920,19920,19920,0
20230704,181400,121197800,19920,19920,19920,19920,0
20230704,181300,121197800,19920,19920,19920,19920,0
20230704,181200,121197800,19920,19920,19920,19920,0
20230704,181100,121197800,19920,19920,19920,19920,0
20230704,181000,121197800,19920,19920,19920,19920,0
20230704,180900,121197800,19920,19920,19920,19920,0
20230704,180800,121197800,19920,19920,19920,19920,0
20230704,180700,121197800,19920,19920,19920,19920,0
20230704,180600,121197800,19920,19920,19920,19920,0
20230704,180500,121197800,19920,19920,19920,19920,1530
20230704,180400,121197800,19920,19920,19920,19920,0
20230704,180300,121197800,19920,19920,19920,19920,0
20230704,180200,121197800,19920,19920,19920,19920,0
20230704,180100,121197800,19920,19920,19920,19920,0
20230704,180000,121197800,19920,19920,19920,19920,0
20230704,175900,121197800,19920,19920,19920,19920,0
20230704,175800,121197800,19920,19920,19920,19920,0
20230704,175700,121197800,19920,19920,19920,19920,0
20230704,175600,121197800,19920,19920,19920,19920,0
20230704,175500,121197800,19920,19920,19920,19920,0
20230704,175400,121197800,19920,19920,19920,19920,0
20230704,175300,121197800,19920,19920,19920,19920,0
20230704,175200,121197800,19920,19920,19920,19920,0
20230704,175100,121197800,19920,19920,19920,19920,0
20230704,175000,121197800,19920,19920,19920,19920,0
20230704,174900,121197800,19920,19920,19920,19920,0
20230704,174800,121197800,19920,19920,19920,19920,0
20230704,174700,121197800,19920,19920,19920,19920,0
20230704,174600,121197800,19920,19920,19920,19920,0
20230704,174500,121197800,19920,19920,19920,19920,0
20230704,174400,121197800,19920,19920,19920,19920,0
20230704,174300,121197800,19920,19920,19920,19920,0
20230704,174200,121197800,19920,19920,19920,19920,0
20230704,174100,121197800,19920,19920,19920,19920,0
20230704,174000,121197800,19920,19920,19920,19920,0
20230704,173900,121197800,19920,19920,19920,19920,0
20230704,173800,121197800,19920,19920,19920,19920,0
20230704,173700,121197800,19920,19920,19920,19920,0
20230704,173600,121197800,19920,19920,19920,19920,0
20230704,173500,121197800,19920,19920,19920,19920,1530
20230704,173400,121197800,19920,19920,19920,19920,0
20230704,173300,121197800,19920,19920,19920,19920,0
20230704,173200,121197800,19920,19920,19920,19920,0
20230704,173100,121197800,19920,19920,19920,19920,0
20230704,173000,121197800,19920,19920,19920,19920,0
20230704,172900,121197800,19920,19920,19920,19920,0
20230704,172800,121197800,19920,19920,19920,19920,0
20230704,172700,121197800,19920,19920,19920,19920,0
20230704,172600,121197800,19920,19920,19920,19920,0
20230704,172500,121197800,19920,19920,19920,19920,0
20230704,172400,121197800,19920,19920,19920,19920,0
20230704,172300,121197800,19920,19920,19920,19920,0
20230704,172200,121197800,19920,19920,19920,19920,0
20230704,172100,121197800,19920,19920,19920,19920,0
20230704,172000,121197800,19920,19920,19920,19920,0
20230704,171900,121197800,19920,19920,19920,19920,0
20230704,171800,121197800,19920,19920,19920,19920,0
20230704,171700,121197800,19920,19920,19920,19920,0
20230704,171600,121197800,19920,19920,19920,19920,0
20230704,171500,121197800,19920,19920,19920,19920,0
20230704,171400,121197800,19920,19920,19920,19920,0
20230704,171300,121197800,19920,19920,19920,19920,0
20230704,171200,121197800,19920,19920,19920,19920,0
20230704,171100,121197800,19920,19920,19920,19920,0
20230704,171000,121197800,19920,19920,19920,19920,0
20230704,170900,121197800,19920,19920,19920,19920,0
20230704,170800,121197800,19920,19920,19920,19920,0
20230704,170700,121197800,19920,19920,19920,19920,0
20230704,170600,121197800,19920,19920,19920,19920,0
20230704,170500,121197800,19920,19920,19920,19920,1530
20230704,170400,121197800,19920,19920,19920,19920,0
20230704,170300,121197800,19920,19920,19920,19920,0
20230704,170200,121197800,19920,19920,19920,19920,0
20230704,170100,121197800,19920,19920,19920,19920,0
20230704,170000,121197800,19920,19920,19920,19920,0
20230704,165900,121197800,19920,19920,19920,19920,0
20230704,165800,121197800,19920,19920,19920,19920,0
20230704,165700,121197800,19920,19920,19920,19920,0
20230704,165600,121197800,19920,19920,19920,19920,0
20230704,165500,121197800,19920,19920,19920,19920,0
20230704,165400,121197800,19920,19920,19920,19920,0
20230704,165300,121197800,19920,19920,19920,19920,0
20230704,165200,121197800,19920,19920,19920,19920,0
20230704,165100,121197800,19920,19920,19920,19920,0
20230704,165000,121197800,19920,19920,19920,19920,0
20230704,164900,121197800,19920,19920,19920,19920,0
20230704,164800,121197800,19920,19920,19920,19920,0
20230704,164700,121197800,19920,19920,19920,19920,0
20230704,164600,121197800,19920,19920,19920,19920,0
20230704,164500,121197800,19920,19920,19920,19920,0
20230704,164400,121197800,19920,19920,19920,19920,0
20230704,164300,121197800,19920,19920,19920,19920,0
20230704,164200,121197800,19920,19920,19920,19920,0
20230704,164100,121197800,19920,19920,19920,19920,0
20230704,164000,121197800,19920,19920,19920,19920,0
20230704,163900,121197800,19920,19920,19920,19920,0
20230704,163800,121197800,19920,19920,19920,19920,0
20230704,163700,121197800,19920,19920,19920,19920,0
20230704,163600,121197800,19920,19920,19920,19920,0
20230704,163500,121197800,19920,19920,19920,19920,1530
20230704,163400,121197800,19920,19920,19920,19920,0
20230704,163300,121197800,19920,19920,19920,19920,0
20230704,163200,121197800,19920,19920,19920,19920,0
20230704,163100,121197800,19920,19920,19920,19920,0
20230704,163000,121197800,19920,19920,19920,19920,0
20230704,162900,121197800,19920,19920,19920,19920,0
20230704,162800,121197800,19920,19920,19920,19920,0
20230704,162700,121197800,19920,19920,19920,19920,0
20230704,162600,121197800,19920,19920,19920,19920,0
20230704,162500,121197800,19920,19920,19920,19920,0
20230704,162400,121197800,19920,19920,19920,19920,0
20230704,162300,121197800,19920,19920,19920,19920,0
20230704,162200,121197800,19920,19920,19920,19920,0
20230704,162100,121197800,19920,19920,19920,19920,0
20230704,162000,121197800,19920,19920,19920,19920,0
20230704,161900,121197800,19920,19920,19920,19920,0
20230704,161800,121197800,19920,19920,19920,19920,0
20230704,161700,121197800,19920,19920,19920,19920,0
20230704,161600,121197800,19920,19920,19920,19920,0
20230704,161500,121197800,19920,19920,19920,19920,0
20230704,161400,121197800,19920,19920,19920,19920,0
20230704,161300,121197800,19920,19920,19920,19920,0
20230704,161200,121197800,19920,19920,19920,19920,0
20230704,161100,121197800,19920,19920,19920,19920,0
20230704,161000,121197800,19920,19920,19920,19920,0
20230704,160900,121197800,19920,19920,19920,19920,0
20230704,160800,121197800,19920,19920,19920,19920,0
20230704,160700,121197800,19920,19920,19920,19920,0
20230704,160600,121197800,19920,19920,19920,19920,0
20230704,160500,121197800,19920,19920,19920,19920,1530
20230704,160400,121197800,19920,19920,19920,19920,0
20230704,160300,121197800,19920,19920,19920,19920,0
20230704,160200,121197800,19920,19920,19920,19920,0
20230704,160100,121197800,19920,19920,19920,19920,0
20230704,160000,121197800,19920,19920,19920,19920,0
20230704,155900,121197800,19920,19920,19920,19920,0
20230704,155800,121197800,19920,19920,19920,19920,0
20230704,155700,121197800,19920,19920,19920,19920,0
20230704,155600,121197800,19920,19920,19920,19920,0
20230704,155500,121197800,19920,19920,19920,19920,0
20230704,155400,121197800,19920,19920,19920,19920,0
20230704,155300,121197800,19920,19920,19920,19920,0
20230704,155200,121197800,19920,19920,19920,19920,0
20230704,155100,121197800,19920,19920,19920,19920,0
20230704,155000,121197800,19920,19920,19920,19920,0
20230704,154900,121197800,19920,19920,19920,19920,0
20230704,154800,121197800,19920,19920,19920,19920,0
20230704,154700,121197800,19920,19920,19920,19920,0
20230704,154600,121197800,19920,19920,19920,19920,0
20230704,154500,121197800,19920,19920,19920,19920,0
20230704,154400,121197800,19920,19920,19920,19920,0
20230704,154300,121197800,19920,19920,19920,19920,0
20230704,154200,121197800,19920,19920,19920,19920,0
20230704,154100,121197800,19920,19920,19920,19920,0
20230704,154000,121197800,19920,19920,19920,19920,0
20230704,153900,121197800,19920,19920,19920,19920,0
20230704,153800,121197800,19920,19920,19920,19920,0
20230704,153700,121197800,19920,19920,19920,19920,0
20230704,153600,121197800,19920,19920,19920,19920,0
20230704,153500,121197800,19920,19920,19920,19920,1530
20230704,153400,121197800,19920,19920,19920,19920,0
20230704,153300,121197800,19920,19920,19920,19920,0
20230704,153200,121197800,19920,19920,19920,19920,0
20230704,153100,121197800,19920,19920,19920,19920,0
20230704,153000,121197800,19920,19920,19920,19920,1530
20230704,152900,90720200,19850,19850,19850,19850,0
20230704,152800,90720200,19850,19850,19850,19850,0
20230704,152700,90720200,19850,19850,19850,19850,0
20230704,152600,90720200,19850,19850,19850,19850,0
20230704,152500,90720200,19850,19850,19850,19850,0
20230704,152400,90720200,19850,19850,19850,19850,0
20230704,152300,90720200,19850,19850,19850,19850,0
20230704,152200,90720200,19850,19850,19850,19850,0
20230704,152100,90720200,19850,19850,19850,19850,0
20230704,152000,90720200,19850,19850,19850,19850,0
20230704,151900,90720200,19850,19850,19850,19850,0
20230704,151800,90720200,19850,19850,19850,19850,67
20230704,151700,89390250,19840,19840,19840,19840,0
20230704,151600,89390250,19840,19840,19840,19840,0
20230704,151500,89390250,19840,19840,19840,19840,0
20230704,151400,89390250,19840,19840,19840,19840,0
20230704,151300,89390250,19840,19840,19840,19840,0
20230704,151200,89390250,19840,19840,19840,19840,1
20230704,151100,89370410,19850,19850,19850,19850,0
20230704,151000,89370410,19850,19860,19860,19850,6
20230704,150900,89251300,19860,19860,19860,19860,1
20230704,150800,89231440,19850,19850,19850,19850,0
20230704,150700,89231440,19850,19850,19850,19850,93
20230704,150600,87385390,19840,19840,19840,19840,12
20230704,150500,87147310,19840,19840,19840,19840,1
20230704,150400,87127470,19840,19840,19840,19840,0
20230704,150300,87127470,19840,19840,19840,19840,0
20230704,150200,87127470,19840,19840,19840,19840,1
20230704,150100,87107630,19840,19840,19840,19840,0
20230704,150000,87107630,19840,19840,19840,19840,1
20230704,145900,87087790,19830,19830,19830,19830,0
20230704,145800,87087790,19830,19830,19830,19830,0
20230704,145700,87087790,19830,19830,19830,19830,0
20230704,145600,87087790,19830,19830,19830,19830,0
20230704,145500,87087790,19830,19830,19830,19830,1
20230704,145400,87067960,19840,19840,19840,19840,0
20230704,145300,87067960,19840,19840,19840,19840,0
20230704,145200,87067960,19840,19840,19840,19840,0
20230704,145100,87067960,19840,19840,19840,19840,2
20230704,145000,87028280,19840,19840,19840,19840,0
20230704,144900,87028280,19840,19840,19840,19840,0
20230704,144800,87028280,19840,19840,19840,19840,9
20230704,144700,86849720,19830,19830,19830,19830,0
20230704,144600,86849720,19830,19830,19830,19830,0
20230704,144500,86849720,19830,19830,19830,19830,0
20230704,144400,86849720,19830,19830,19830,19830,0
20230704,144300,86849720,19830,19830,19830,19830,0
20230704,144200,86849720,19830,19830,19830,19830,0
20230704,144100,86849720,19830,19830,19830,19830,0
20230704,144000,86849720,19830,19840,19840,19830,9
20230704,143900,86671230,19850,19850,19850,19850,0
20230704,143800,86671230,19850,19850,19850,19850,0
20230704,143700,86671230,19850,19850,19850,19850,0
20230704,143600,86671230,19850,19850,19850,19850,0
20230704,143500,86671230,19850,19850,19850,19850,0
20230704,143400,86671230,19850,19850,19850,19850,0
20230704,143300,86671230,19850,19850,19850,19850,0
20230704,143200,86671230,19850,19850,19850,19850,0
20230704,143100,86671230,19850,19850,19850,19850,0
20230704,143000,86671230,19850,19850,19850,19850,0
20230704,142900,86671230,19850,19850,19850,19850,0
20230704,142800,86671230,19850,19850,19850,19850,0
20230704,142700,86671230,19850,19850,19850,19850,0
20230704,142600,86671230,19850,19850,19850,19850,0
20230704,142500,86671230,19850,19850,19850,19850,0
20230704,142400,86671230,19850,19850,19850,19850,16
20230704,142300,86353630,19850,19850,19850,19850,0
20230704,142200,86353630,19850,19850,19850,19850,0
20230704,142100,86353630,19850,19850,19850,19850,0
20230704,142000,86353630,19850,19850,19850,19850,0
20230704,141900,86353630,19850,19850,19850,19850,0
20230704,141800,86353630,19850,19850,19850,19850,0
20230704,141700,86353630,19850,19850,19850,19850,0
20230704,141600,86353630,19850,19850,19850,19850,10
20230704,141500,86155130,19850,19850,19850,19850,0
20230704,141400,86155130,19850,19850,19850,19850,0
20230704,141300,86155130,19850,19850,19850,19850,0
20230704,141200,86155130,19850,19850,19850,19850,0
20230704,141100,86155130,19850,19850,19850,19850,0
20230704,141000,86155130,19850,19850,19850,19850,0
20230704,140900,86155130,19850,19850,19850,19850,1
20230704,140800,86135280,19850,19830,19850,19830,5
20230704,140700,86036110,19830,19830,19830,19830,0
20230704,140600,86036110,19830,19830,19830,19830,1
20230704,140500,86016280,19830,19830,19830,19830,0
20230704,140400,86016280,19830,19830,19830,19830,340
20230704,140300,79274080,19820,19820,19820,19820,0
20230704,140200,79274080,19820,19820,19820,19820,0
20230704,140100,79274080,19820,19820,19820,19820,1
20230704,140000,79254260,19810,19810,19810,19810,0
20230704,135900,79254260,19810,19810,19810,19810,0
20230704,135800,79254260,19810,19810,19810,19810,0
20230704,135700,79254260,19810,19810,19810,19810,0
20230704,135600,79254260,19810,19810,19810,19810,0
20230704,135500,79254260,19810,19810,19810,19810,0
20230704,135400,79254260,19810,19810,19810,19810,0
20230704,135300,79254260,19810,19810,19810,19810,10
20230704,135200,79056160,19830,19830,19830,19830,0
20230704,135100,79056160,19830,19830,19830,19830,0
20230704,135000,79056160,19830,19830,19830,19830,0
20230704,134900,79056160,19830,19830,19830,19830,0
20230704,134800,79056160,19830,19830,19830,19830,0
20230704,134700,79056160,19830,19830,19830,19830,0
20230704,134600,79056160,19830,19830,19830,19830,0
20230704,134500,79056160,19830,19830,19830,19830,0
20230704,134400,79056160,19830,19830,19830,19830,0
20230704,134300,79056160,19830,19830,19830,19830,0
20230704,134200,79056160,19830,19830,19830,19830,0
20230704,134100,79056160,19830,19830,19830,19830,0
20230704,134000,79056160,19830,19830,19830,19830,0
20230704,133900,79056160,19830,19830,19830,19830,0
20230704,133800,79056160,19830,19830,19830,19830,0
20230704,133700,79056160,19830,19830,19830,19830,0
20230704,133600,79056160,19830,19830,19830,19830,0
20230704,133500,79056160,19830,19830,19830,19830,0
20230704,133400,79056160,19830,19830,19830,19830,0
20230704,133300,79056160,19830,19830,19830,19830,0
20230704,133200,79056160,19830,19830,19830,19830,5
20230704,133100,78957010,19810,19810,19810,19810,0
20230704,133000,78957010,19810,19810,19810,19810,0
20230704,132900,78957010,19810,19810,19810,19810,0
20230704,132800,78957010,19810,19810,19810,19810,0
20230704,132700,78957010,19810,19810,19810,19810,0
20230704,132600,78957010,19810,19810,19810,19810,0
20230704,132500,78957010,19810,19830,19830,19810,348
20230704,132400,72060370,19830,19830,19830,19830,0
20230704,132300,72060370,19830,19830,19830,19830,1
20230704,132200,72040540,19830,19830,19830,19830,0
20230704,132100,72040540,19830,19840,19840,19830,22
20230704,132000,71604210,19840,19840,19840,19840,0
20230704,131900,71604210,19840,19840,19840,19840,0
20230704,131800,71604210,19840,19840,19840,19840,0
20230704,131700,71604210,19840,19840,19840,19840,0
20230704,131600,71604210,19840,19840,19840,19840,0
20230704,131500,71604210,19840,19840,19840,19840,230
20230704,131400,67041010,19840,19840,19840,19840,0
20230704,131300,67041010,19840,19840,19840,19840,0
20230704,131200,67041010,19840,19840,19840,19840,0
20230704,131100,67041010,19840,19840,19840,19840,0
20230704,131000,67041010,19840,19840,19840,19840,0
20230704,130900,67041010,19840,19840,19840,19840,15
20230704,130800,66743410,19860,19860,19860,19860,0
20230704,130700,66743410,19860,19860,19860,19860,0
20230704,130600,66743410,19860,19860,19860,19860,0
20230704,130500,66743410,19860,19860,19860,19860,0
20230704,130400,66743410,19860,19860,19860,19860,0
20230704,130300,66743410,19860,19860,19860,19860,0
20230704,130200,66743410,19860,19860,19860,19860,50
20230704,130100,65750410,19860,19860,19860,19860,0
20230704,130000,65750410,19860,19860,19860,19860,0
20230704,125900,65750410,19860,19860,19860,19860,0
20230704,125800,65750410,19860,19860,19860,19860,0
20230704,125700,65750410,19860,19860,19860,19860,0
20230704,125600,65750410,19860,19860,19860,19860,0
20230704,125500,65750410,19860,19860,19860,19860,2
20230704,125400,65710690,19860,19860,19860,19860,1
20230704,125300,65690830,19820,19830,19830,19820,71
20230704,125200,64283520,19830,19830,19830,19830,0
20230704,125100,64283520,19830,19830,19830,19830,0
20230704,125000,64283520,19830,19820,19830,19820,41
20230704,124900,63470790,19830,19830,19830,19830,0
20230704,124800,63470790,19830,19830,19830,19830,0
20230704,124700,63470790,19830,19830,19830,19830,0
20230704,124600,63470790,19830,19830,19830,19830,0
20230704,124500,63470790,19830,19830,19830,19830,0
20230704,124400,63470790,19830,19830,19830,19830,0
20230704,124300,63470790,19830,19830,19830,19830,0
20230704,124200,63470790,19830,19830,19830,19830,0
20230704,124100,63470790,19830,19830,19830,19830,0
20230704,124000,63470790,19830,19830,19830,19830,10
20230704,123900,63272490,19830,19830,19830,19830,52
20230704,123800,62241330,19830,19830,19830,19830,0
20230704,123700,62241330,19830,19830,19830,19830,1
20230704,123600,62221500,19830,19830,19830,19830,81
20230704,123500,60615270,19850,19850,19850,19850,5
20230704,123400,60516020,19830,19830,19830,19830,0
20230704,123300,60516020,19830,19830,19830,19830,0
20230704,123200,60516020,19830,19830,19830,19830,0
20230704,123100,60516020,19830,19830,19830,19830,0
20230704,123000,60516020,19830,19830,19830,19830,0
20230704,122900,60516020,19830,19830,19830,19830,0
20230704,122800,60516020,19830,19830,19830,19830,0
20230704,122700,60516020,19830,19830,19830,19830,0
20230704,122600,60516020,19830,19830,19830,19830,50
20230704,122500,59524520,19860,19860,19860,19860,0
20230704,122400,59524520,19860,19860,19860,19860,0
20230704,122300,59524520,19860,19860,19860,19860,0
20230704,122200,59524520,19860,19860,19860,19860,0
20230704,122100,59524520,19860,19860,19860,19860,0
20230704,122000,59524520,19860,19860,19860,19860,0
20230704,121900,59524520,19860,19860,19860,19860,0
20230704,121800,59524520,19860,19860,19860,19860,0
20230704,121700,59524520,19860,19860,19860,19860,0
20230704,121600,59524520,19860,19860,19860,19860,1
20230704,121500,59504660,19830,19830,19830,19830,0
20230704,121400,59504660,19830,19830,19830,19830,0
20230704,121300,59504660,19830,19830,19830,19830,0
20230704,121200,59504660,19830,19830,19830,19830,0
20230704,121100,59504660,19830,19830,19830,19830,0
20230704,121000,59504660,19830,19830,19830,19830,0
20230704,120900,59504660,19830,19830,19830,19830,0
20230704,120800,59504660,19830,19830,19830,19830,0
20230704,120700,59504660,19830,19830,19830,19830,0
20230704,120600,59504660,19830,19830,19830,19830,0
20230704,120500,59504660,19830,19830,19830,19830,0
20230704,120400,59504660,19830,19830,19830,19830,0
20230704,120300,59504660,19830,19830,19830,19830,0
20230704,120200,59504660,19830,19830,19830,19830,0
20230704,120100,59504660,19830,19830,19830,19830,0
20230704,120000,59504660,19830,19830,19830,19830,0
20230704,115900,59504660,19830,19830,19830,19830,0
20230704,115800,59504660,19830,19830,19830,19830,0
20230704,115700,59504660,19830,19830,19830,19830,0
20230704,115600,59504660,19830,19830,19830,19830,0
20230704,115500,59504660,19830,19830,19830,19830,0
20230704,115400,59504660,19830,19830,19830,19830,0
20230704,115300,59504660,19830,19830,19830,19830,0
20230704,115200,59504660,19830,19830,19830,19830,0
20230704,115100,59504660,19830,19830,19830,19830,0
20230704,115000,59504660,19830,19840,19840,19830,90
20230704,114900,57719850,19830,19830,19830,19830,0
20230704,114800,57719850,19830,19830,19830,19830,0
20230704,114700,57719850,19830,19830,19830,19830,0
20230704,114600,57719850,19830,19830,19830,19830,0
20230704,114500,57719850,19830,19830,19830,19830,0
20230704,114400,57719850,19830,19830,19830,19830,0
20230704,114300,57719850,19830,19830,19830,19830,2
20230704,114200,57680190,19830,19830,19830,19830,0
20230704,114100,57680190,19830,19830,19830,19830,0
20230704,114000,57680190,19830,19830,19830,19830,0
20230704,113900,57680190,19830,19830,19830,19830,0
20230704,113800,57680190,19830,19830,19830,19830,0
20230704,113700,57680190,19830,19830,19830,19830,0
20230704,113600,57680190,19830,19830,19830,19830,0
20230704,113500,57680190,19830,19830,19830,19830,0
20230704,113400,57680190,19830,19830,19830,19830,0
20230704,113300,57680190,19830,19830,19830,19830,0
20230704,113200,57680190,19830,19830,19830,19830,100
20230704,113100,55697190,19830,19830,19830,19830,0
20230704,113000,55697190,19830,19830,19830,19830,0
20230704,112900,55697190,19830,19830,19830,19830,0
20230704,112800,55697190,19830,19830,19830,19830,0
20230704,112700,55697190,19830,19830,19830,19830,0
20230704,112600,55697190,19830,19830,19830,19830,0
20230704,112500,55697190,19830,19830,19830,19830,0
20230704,112400,55697190,19830,19830,19830,19830,0
20230704,112300,55697190,19830,19830,19830,19830,0
20230704,112200,55697190,19830,19830,19830,19830,0
20230704,112100,55697190,19830,19840,19840,19830,10
20230704,112000,55498840,19850,19850,19850,19850,0
20230704,111900,55498840,19850,19850,19850,19850,210
20230704,111800,51330340,19850,19850,19850,19850,0
20230704,111700,51330340,19850,19850,19850,19850,0
20230704,111600,51330340,19850,19850,19850,19850,0
20230704,111500,51330340,19850,19850,19850,19850,6
20230704,111400,51211240,19850,19850,19850,19850,0
20230704,111300,51211240,19850,19850,19850,19850,0
20230704,111200,51211240,19850,19850,19850,19850,0
20230704,111100,51211240,19850,19850,19850,19850,0
20230704,111000,51211240,19850,19850,19850,19850,0
20230704,110900,51211240,19850,19850,19850,19850,0
20230704,110800,51211240,19850,19850,19850,19850,0
20230704,110700,51211240,19850,19850,19850,19850,0
20230704,110600,51211240,19850,19850,19850,19850,0
20230704,110500,51211240,19850,19850,19850,19850,11
20230704,110400,50992890,19850,19850,19850,19850,0
20230704,110300,50992890,19850,19850,19850,19850,0
20230704,110200,50992890,19850,19850,19850,19850,0
20230704,110100,50992890,19850,19850,19850,19850,0
20230704,110000,50992890,19850,19850,19850,19850,0
20230704,105900,50992890,19850,19850,19850,19850,0
20230704,105800,50992890,19850,19850,19850,19850,0
20230704,105700,50992890,19850,19850,19850,19850,1
20230704,105600,50973040,19850,19850,19850,19850,0
20230704,105500,50973040,19850,19850,19850,19850,0
20230704,105400,50973040,19850,19850,19850,19850,0
20230704,105300,50973040,19850,19850,19850,19850,0
20230704,105200,50973040,19850,19850,19850,19850,0
20230704,105100,50973040,19850,19850,19850,19850,0
20230704,105000,50973040,19850,19850,19850,19850,0
20230704,104900,50973040,19850,19850,19850,19850,0
20230704,104800,50973040,19850,19850,19850,19850,0
20230704,104700,50973040,19850,19850,19850,19850,0
20230704,104600,50973040,19850,19850,19850,19850,0
20230704,104500,50973040,19850,19850,19850,19850,20
20230704,104400,50576040,19850,19850,19850,19850,0
20230704,104300,50576040,19850,19850,19850,19850,0
20230704,104200,50576040,19850,19850,19850,19850,0
20230704,104100,50576040,19850,19850,19850,19850,0
20230704,104000,50576040,19850,19850,19850,19850,0
20230704,103900,50576040,19850,19850,19850,19850,0
20230704,103800,50576040,19850,19850,19850,19850,0
20230704,103700,50576040,19850,19850,19850,19850,1
20230704,103600,50556190,19850,19880,19880,19850,104
20230704,103500,48491610,19880,19880,19880,19880,0
20230704,103400,48491610,19880,19880,19880,19880,0
20230704,103300,48491610,19880,19880,19880,19880,0
20230704,103200,48491610,19880,19880,19880,19880,0
20230704,103100,48491610,19880,19880,19880,19880,0
20230704,103000,48491610,19880,19880,19880,19880,0
20230704,102900,48491610,19880,19880,19880,19880,0
20230704,102800,48491610,19880,19880,19880,19880,0
20230704,102700,48491610,19880,19880,19880,19880,0
20230704,102600,48491610,19880,19880,19880,19880,0
20230704,102500,48491610,19880,19880,19880,19880,0
20230704,102400,48491610,19880,19880,19880,19880,0
20230704,102300,48491610,19880,19880,19880,19880,0
20230704,102200,48491610,19880,19880,19880,19880,0
20230704,102100,48491610,19880,19880,19880,19880,0
20230704,102000,48491610,19880,19880,19880,19880,0
20230704,101900,48491610,19880,19880,19880,19880,6
20230704,101800,48372330,19880,19880,19880,19880,0
20230704,101700,48372330,19880,19880,19880,19880,0
20230704,101600,48372330,19880,19880,19880,19880,1
20230704,101500,48352450,19880,19880,19880,19880,0
20230704,101400,48352450,19880,19880,19880,19880,0
20230704,101300,48352450,19880,19880,19880,19880,10
20230704,101200,48153650,19880,19880,19880,19880,0
20230704,101100,48153650,19880,19880,19880,19880,0
20230704,101000,48153650,19880,19880,19880,19880,100
20230704,100900,46165650,19820,19870,19870,19820,100
20230704,100800,44182030,19880,19880,19880,19880,0
20230704,100700,44182030,19880,19880,19880,19880,0
20230704,100600,44182030,19880,19880,19880,19880,0
20230704,100500,44182030,19880,19880,19880,19880,0
20230704,100400,44182030,19880,19880,19880,19880,0
20230704,100300,44182030,19880,19880,19880,19880,0
20230704,100200,44182030,19880,19880,19880,19880,0
20230704,100100,44182030,19880,19880,19880,19880,0
20230704,100000,44182030,19880,19880,19880,19880,0
20230704,095900,44182030,19880,19880,19880,19880,1
20230704,095800,44162150,19840,19900,19900,19840,40
20230704,095700,43367830,19900,19900,19900,19900,31
20230704,095600,42750930,19900,19900,19900,19900,0
20230704,095500,42750930,19900,19900,19900,19900,621
20230704,095400,30393030,19900,19900,19900,19900,0
20230704,095300,30393030,19900,19900,19900,19900,0
20230704,095200,30393030,19900,19900,19900,19900,0
20230704,095100,30393030,19900,19910,19910,19900,81
20230704,095000,28781080,19920,19890,19920,19890,273
20230704,094900,23348450,19900,19900,19900,19900,0
20230704,094800,23348450,19900,19880,19900,19880,251
20230704,094700,18353740,19880,19880,19880,19880,0
20230704,094600,18353740,19880,19830,19880,19810,119
20230704,094500,15995210,19840,19840,19840,19840,0
20230704,094400,15995210,19840,19850,19850,19840,96
20230704,094300,14090420,19860,19860,19860,19860,0
20230704,094200,14090420,19860,19870,19870,19860,19
20230704,094100,13712940,19870,19870,19870,19870,3
20230704,094000,13653330,19870,19870,19870,19870,0
20230704,093900,13653330,19870,19870,19870,19870,0
20230704,093800,13653330,19870,19870,19870,19870,0
20230704,093700,13653330,19870,19870,19870,19870,21
20230704,093600,13236060,19880,19880,19880,19880,0
20230704,093500,13236060,19880,19880,19880,19880,69
20230704,093400,11864340,19890,19890,19890,19890,1
20230704,093300,11844450,19890,19890,19890,19890,0
20230704,093200,11844450,19890,19890,19890,19890,0
20230704,093100,11844450,19890,19890,19890,19890,16
20230704,093000,11526210,19900,19900,19900,19900,0
20230704,092900,11526210,19900,19900,19900,19900,0
20230704,092800,11526210,19900,19900,19900,19900,0
20230704,092700,11526210,19900,19900,19900,19900,0
20230704,092600,11526210,19900,19890,19900,19890,3
20230704,092500,11466530,19900,19900,19900,19900,0
20230704,092400,11466530,19900,19900,19900,19900,64
20230704,092300,10192930,19910,19910,19910,19910,0
20230704,092200,10192930,19910,19910,19910,19910,0
20230704,092100,10192930,19910,19910,19910,19910,0
20230704,092000,10192930,19910,19910,19910,19910,0
20230704,091900,10192930,19910,19910,19910,19910,2
20230704,091800,10153110,19920,19920,19920,19920,1
20230704,091700,10133190,19920,19920,19920,19920,0
20230704,091600,10133190,19920,19920,19920,19920,3
20230704,091500,10073430,19900,19900,19900,19900,0
20230704,091400,10073430,19900,19900,19900,19900,0
20230704,091300,10073430,19900,19900,19900,19900,236
20230704,091200,5377030,19900,19900,19900,19900,61
20230704,091100,4163130,19900,19900,19900,19900,1
20230704,091000,4143230,19900,19900,19900,19900,0
20230704,090900,4143230,19900,19910,19910,19900,15
20230704,090800,3844700,19920,19920,19920,19920,35
20230704,090700,3147500,19920,19920,19920,19920,0
20230704,090600,3147500,19920,19920,19920,19920,0
20230704,090500,3147500,19920,19920,19920,19920,0
20230704,090400,3147500,19920,19920,19920,19920,0
20230704,090300,3147500,19920,19920,19920,19920,1
20230704,090200,3127580,19920,19920,19920,19920,0
20230704,090100,3127580,19920,19920,19920,19920,0
20230704,090000,3127580,19920,19940,19940,19920,157