KissMeData/002320/min/candle-20230707.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,183500,1383586740,19020,19020,19020,19020,1209
20230707,183400,1383586740,19020,19020,19020,19020,0
20230707,183300,1383586740,19020,19020,19020,19020,0
20230707,183200,1383586740,19020,19020,19020,19020,0
20230707,183100,1383586740,19020,19020,19020,19020,0
20230707,183000,1383586740,19020,19020,19020,19020,0
20230707,182900,1383586740,19020,19020,19020,19020,0
20230707,182800,1383586740,19020,19020,19020,19020,0
20230707,182700,1383586740,19020,19020,19020,19020,0
20230707,182600,1383586740,19020,19020,19020,19020,0
20230707,182500,1383586740,19020,19020,19020,19020,0
20230707,182400,1383586740,19020,19020,19020,19020,0
20230707,182300,1383586740,19020,19020,19020,19020,0
20230707,182200,1383586740,19020,19020,19020,19020,0
20230707,182100,1383586740,19020,19020,19020,19020,0
20230707,182000,1383586740,19020,19020,19020,19020,0
20230707,181900,1383586740,19020,19020,19020,19020,0
20230707,181800,1383586740,19020,19020,19020,19020,0
20230707,181700,1383586740,19020,19020,19020,19020,0
20230707,181600,1383586740,19020,19020,19020,19020,0
20230707,181500,1383586740,19020,19020,19020,19020,0
20230707,181400,1383586740,19020,19020,19020,19020,0
20230707,181300,1383586740,19020,19020,19020,19020,0
20230707,181200,1383586740,19020,19020,19020,19020,0
20230707,181100,1383586740,19020,19020,19020,19020,0
20230707,181000,1383586740,19020,19020,19020,19020,0
20230707,180900,1383586740,19020,19020,19020,19020,0
20230707,180800,1383586740,19020,19020,19020,19020,0
20230707,180700,1383586740,19020,19020,19020,19020,0
20230707,180600,1383586740,19020,19020,19020,19020,0
20230707,180500,1383586740,19020,19020,19020,19020,1209
20230707,180400,1383586740,19020,19020,19020,19020,0
20230707,180300,1383586740,19020,19020,19020,19020,0
20230707,180200,1383586740,19020,19020,19020,19020,0
20230707,180100,1383586740,19020,19020,19020,19020,0
20230707,180000,1383586740,19020,19020,19020,19020,0
20230707,175900,1383586740,19020,19020,19020,19020,0
20230707,175800,1383586740,19020,19020,19020,19020,0
20230707,175700,1383586740,19020,19020,19020,19020,0
20230707,175600,1383586740,19020,19020,19020,19020,0
20230707,175500,1383586740,19020,19020,19020,19020,0
20230707,175400,1383586740,19020,19020,19020,19020,0
20230707,175300,1383586740,19020,19020,19020,19020,0
20230707,175200,1383586740,19020,19020,19020,19020,0
20230707,175100,1383586740,19020,19020,19020,19020,0
20230707,175000,1383586740,19020,19020,19020,19020,0
20230707,174900,1383586740,19020,19020,19020,19020,0
20230707,174800,1383586740,19020,19020,19020,19020,0
20230707,174700,1383586740,19020,19020,19020,19020,0
20230707,174600,1383586740,19020,19020,19020,19020,0
20230707,174500,1383586740,19020,19020,19020,19020,0
20230707,174400,1383586740,19020,19020,19020,19020,0
20230707,174300,1383586740,19020,19020,19020,19020,0
20230707,174200,1383586740,19020,19020,19020,19020,0
20230707,174100,1383586740,19020,19020,19020,19020,0
20230707,174000,1383586740,19020,19020,19020,19020,0
20230707,173900,1383586740,19020,19020,19020,19020,0
20230707,173800,1383586740,19020,19020,19020,19020,0
20230707,173700,1383586740,19020,19020,19020,19020,0
20230707,173600,1383586740,19020,19020,19020,19020,0
20230707,173500,1383586740,19020,19020,19020,19020,1209
20230707,173400,1383586740,19020,19020,19020,19020,0
20230707,173300,1383586740,19020,19020,19020,19020,0
20230707,173200,1383586740,19020,19020,19020,19020,0
20230707,173100,1383586740,19020,19020,19020,19020,0
20230707,173000,1383586740,19020,19020,19020,19020,0
20230707,172900,1383586740,19020,19020,19020,19020,0
20230707,172800,1383586740,19020,19020,19020,19020,0
20230707,172700,1383586740,19020,19020,19020,19020,0
20230707,172600,1383586740,19020,19020,19020,19020,0
20230707,172500,1383586740,19020,19020,19020,19020,0
20230707,172400,1383586740,19020,19020,19020,19020,0
20230707,172300,1383586740,19020,19020,19020,19020,0
20230707,172200,1383586740,19020,19020,19020,19020,0
20230707,172100,1383586740,19020,19020,19020,19020,0
20230707,172000,1383586740,19020,19020,19020,19020,0
20230707,171900,1383586740,19020,19020,19020,19020,0
20230707,171800,1383586740,19020,19020,19020,19020,0
20230707,171700,1383586740,19020,19020,19020,19020,0
20230707,171600,1383586740,19020,19020,19020,19020,0
20230707,171500,1383586740,19020,19020,19020,19020,0
20230707,171400,1383586740,19020,19020,19020,19020,0
20230707,171300,1383586740,19020,19020,19020,19020,0
20230707,171200,1383586740,19020,19020,19020,19020,0
20230707,171100,1383586740,19020,19020,19020,19020,0
20230707,171000,1383586740,19020,19020,19020,19020,0
20230707,170900,1383586740,19020,19020,19020,19020,0
20230707,170800,1383586740,19020,19020,19020,19020,0
20230707,170700,1383586740,19020,19020,19020,19020,0
20230707,170600,1383586740,19020,19020,19020,19020,0
20230707,170500,1383586740,19020,19020,19020,19020,1209
20230707,170400,1383586740,19020,19020,19020,19020,0
20230707,170300,1383586740,19020,19020,19020,19020,0
20230707,170200,1383586740,19020,19020,19020,19020,0
20230707,170100,1383586740,19020,19020,19020,19020,0
20230707,170000,1383586740,19020,19020,19020,19020,0
20230707,165900,1383586740,19020,19020,19020,19020,0
20230707,165800,1383586740,19020,19020,19020,19020,0
20230707,165700,1383586740,19020,19020,19020,19020,0
20230707,165600,1383586740,19020,19020,19020,19020,0
20230707,165500,1383586740,19020,19020,19020,19020,0
20230707,165400,1383586740,19020,19020,19020,19020,0
20230707,165300,1383586740,19020,19020,19020,19020,0
20230707,165200,1383586740,19020,19020,19020,19020,0
20230707,165100,1383586740,19020,19020,19020,19020,0
20230707,165000,1383586740,19020,19020,19020,19020,0
20230707,164900,1383586740,19020,19020,19020,19020,0
20230707,164800,1383586740,19020,19020,19020,19020,0
20230707,164700,1383586740,19020,19020,19020,19020,0
20230707,164600,1383586740,19020,19020,19020,19020,0
20230707,164500,1383586740,19020,19020,19020,19020,0
20230707,164400,1383586740,19020,19020,19020,19020,0
20230707,164300,1383586740,19020,19020,19020,19020,0
20230707,164200,1383586740,19020,19020,19020,19020,0
20230707,164100,1383586740,19020,19020,19020,19020,0
20230707,164000,1383586740,19020,19020,19020,19020,0
20230707,163900,1383586740,19020,19020,19020,19020,0
20230707,163800,1383586740,19020,19020,19020,19020,0
20230707,163700,1383586740,19020,19020,19020,19020,0
20230707,163600,1383586740,19020,19020,19020,19020,0
20230707,163500,1383586740,19020,19020,19020,19020,1209
20230707,163400,1383586740,19020,19020,19020,19020,0
20230707,163300,1383586740,19020,19020,19020,19020,0
20230707,163200,1383586740,19020,19020,19020,19020,0
20230707,163100,1383586740,19020,19020,19020,19020,0
20230707,163000,1383586740,19020,19020,19020,19020,0
20230707,162900,1383586740,19020,19020,19020,19020,0
20230707,162800,1383586740,19020,19020,19020,19020,0
20230707,162700,1383586740,19020,19020,19020,19020,0
20230707,162600,1383586740,19020,19020,19020,19020,0
20230707,162500,1383586740,19020,19020,19020,19020,0
20230707,162400,1383586740,19020,19020,19020,19020,0
20230707,162300,1383586740,19020,19020,19020,19020,0
20230707,162200,1383586740,19020,19020,19020,19020,0
20230707,162100,1383586740,19020,19020,19020,19020,0
20230707,162000,1383586740,19020,19020,19020,19020,0
20230707,161900,1383586740,19020,19020,19020,19020,0
20230707,161800,1383586740,19020,19020,19020,19020,0
20230707,161700,1383586740,19020,19020,19020,19020,0
20230707,161600,1383586740,19020,19020,19020,19020,0
20230707,161500,1383586740,19020,19020,19020,19020,0
20230707,161400,1383586740,19020,19020,19020,19020,0
20230707,161300,1383586740,19020,19020,19020,19020,0
20230707,161200,1383586740,19020,19020,19020,19020,0
20230707,161100,1383586740,19020,19020,19020,19020,0
20230707,161000,1383586740,19020,19020,19020,19020,0
20230707,160900,1383586740,19020,19020,19020,19020,0
20230707,160800,1383586740,19020,19020,19020,19020,0
20230707,160700,1383586740,19020,19020,19020,19020,0
20230707,160600,1383586740,19020,19020,19020,19020,0
20230707,160500,1383586740,19020,19020,19020,19020,1209
20230707,160400,1383586740,19020,19020,19020,19020,0
20230707,160300,1383586740,19020,19020,19020,19020,0
20230707,160200,1383586740,19020,19020,19020,19020,0
20230707,160100,1383586740,19020,19020,19020,19020,0
20230707,160000,1383586740,19020,19020,19020,19020,0
20230707,155900,1383586740,19020,19020,19020,19020,0
20230707,155800,1383586740,19020,19020,19020,19020,0
20230707,155700,1383586740,19020,19020,19020,19020,0
20230707,155600,1383586740,19020,19020,19020,19020,0
20230707,155500,1383586740,19020,19020,19020,19020,0
20230707,155400,1383586740,19020,19020,19020,19020,0
20230707,155300,1383586740,19020,19020,19020,19020,0
20230707,155200,1383586740,19020,19020,19020,19020,0
20230707,155100,1383586740,19020,19020,19020,19020,0
20230707,155000,1383586740,19020,19020,19020,19020,0
20230707,154900,1383586740,19020,19020,19020,19020,0
20230707,154800,1383586740,19020,19020,19020,19020,0
20230707,154700,1383586740,19020,19020,19020,19020,0
20230707,154600,1383586740,19020,19020,19020,19020,0
20230707,154500,1383586740,19020,19020,19020,19020,0
20230707,154400,1383586740,19020,19020,19020,19020,0
20230707,154300,1383586740,19020,19020,19020,19020,0
20230707,154200,1383586740,19020,19020,19020,19020,0
20230707,154100,1383586740,19020,19020,19020,19020,0
20230707,154000,1383586740,19020,19020,19020,19020,0
20230707,153900,1383586740,19020,19020,19020,19020,0
20230707,153800,1383586740,19020,19020,19020,19020,0
20230707,153700,1383586740,19020,19020,19020,19020,0
20230707,153600,1383586740,19020,19020,19020,19020,0
20230707,153500,1383586740,19020,19020,19020,19020,1209
20230707,153400,1383586740,19020,19020,19020,19020,0
20230707,153300,1383586740,19020,19020,19020,19020,0
20230707,153200,1383586740,19020,19020,19020,19020,0
20230707,153100,1383586740,19020,19020,19020,19020,0
20230707,153000,1383586740,19020,19020,19020,19020,1209
20230707,152900,1360591560,18840,18840,18840,18840,0
20230707,152800,1360591560,18840,18840,18840,18840,0
20230707,152700,1360591560,18840,18840,18840,18840,0
20230707,152600,1360591560,18840,18840,18840,18840,0
20230707,152500,1360591560,18840,18840,18840,18840,0
20230707,152400,1360591560,18840,18840,18840,18840,0
20230707,152300,1360591560,18840,18840,18840,18840,0
20230707,152200,1360591560,18840,18840,18840,18840,0
20230707,152100,1360591560,18840,18840,18840,18840,0
20230707,152000,1360591560,18840,18840,18840,18840,0
20230707,151900,1360591560,18840,18790,19100,18790,1055
20230707,151800,1340506120,18780,19060,19140,18690,872
20230707,151700,1323981980,19070,18650,19070,18640,5169
20230707,151600,1227238510,18660,18700,18700,18650,1864
20230707,151500,1192445210,18700,18740,18740,18700,632
20230707,151400,1180619280,18760,18680,18800,18670,4932
20230707,151300,1088532850,18680,18730,18730,18680,123
20230707,151200,1086232300,18730,18900,18900,18730,170
20230707,151100,1083040400,18950,18680,18960,18680,1953
20230707,151000,1046380770,18680,18690,18700,18670,2851
20230707,150900,993128680,18700,18750,18750,18700,984
20230707,150800,974708750,18780,18760,18780,18750,48
20230707,150700,973808500,18760,18770,18790,18760,16
20230707,150600,973508180,18770,18780,18790,18770,68
20230707,150500,972231710,18750,18740,18850,18700,72
20230707,150400,970881280,18730,18720,18730,18690,81
20230707,150300,969366170,18720,18710,18720,18690,132
20230707,150200,966897610,18710,18730,18730,18710,21
20230707,150100,966504350,18730,18730,18730,18720,36
20230707,150000,965830280,18750,18710,18750,18710,62
20230707,145900,964668020,18710,18690,18710,18690,218
20230707,145800,960591300,18690,18680,18690,18680,25
20230707,145700,960124260,18680,18680,18680,18680,8
20230707,145600,959974820,18720,18760,18760,18670,5342
20230707,145500,860001650,18760,18740,18760,18740,90
20230707,145400,858314890,18740,18740,18740,18740,89
20230707,145300,856647030,18740,18750,18750,18740,69
20230707,145200,855353770,18750,18750,18750,18750,41
20230707,145100,854585020,18750,18750,18750,18750,43
20230707,145000,853778770,18750,18740,18750,18740,72
20230707,144900,852429450,18740,18740,18740,18740,8
20230707,144800,852279530,18740,18740,18750,18740,61
20230707,144700,851136080,18740,18740,18740,18740,108
20230707,144600,849112160,18750,18740,18750,18740,15
20230707,144500,848830950,18740,18740,18740,18740,56
20230707,144400,847781510,18740,18740,18750,18740,46
20230707,144300,846919460,18740,18740,18740,18740,40
20230707,144200,846169860,18740,18740,18750,18740,32
20230707,144100,845570150,18750,18740,18750,18740,84
20230707,144000,843995970,18740,18740,18740,18740,173
20230707,143900,840753950,18740,18750,18760,18740,48
20230707,143800,839854050,18740,18740,18750,18740,49
20230707,143700,838935780,18740,18740,18740,18740,77
20230707,143600,837492800,18750,18740,18750,18740,78
20230707,143500,836030950,18750,18740,18750,18740,50
20230707,143400,835093940,18740,18760,18760,18740,60
20230707,143300,833968900,18760,18760,18760,18750,62
20230707,143200,832806020,18760,18750,18760,18740,348
20230707,143100,826281240,18750,18770,18770,18750,847
20230707,143000,810398250,18770,18760,18770,18760,44
20230707,142900,809572760,18760,18760,18760,18760,39
20230707,142800,808841120,18760,18760,18770,18760,71
20230707,142700,807509150,18760,18760,18760,18760,41
20230707,142600,806739990,18760,18760,18760,18760,34
20230707,142500,806102150,18770,18770,18770,18760,89
20230707,142400,804432430,18770,18760,18770,18760,32
20230707,142300,803831860,18770,18770,18770,18760,42
20230707,142200,803043600,18770,18770,18770,18770,34
20230707,142100,802405420,18770,18770,18780,18770,60
20230707,142000,801278690,18770,18770,18770,18770,64
20230707,141900,800077410,18770,18770,18770,18770,79
20230707,141800,798594580,18770,18770,18770,18770,41
20230707,141700,797825010,18780,18770,18780,18770,26
20230707,141600,797336970,18770,18780,18780,18770,87
20230707,141500,795703520,18780,18780,18780,18780,22
20230707,141400,795290360,18780,18770,18780,18760,97
20230707,141300,793469860,18770,18770,18770,18770,47
20230707,141200,792587670,18770,18770,18780,18770,35
20230707,141100,791930710,18770,18770,18770,18770,70
20230707,141000,790616810,18770,18770,18770,18770,107
20230707,140900,788608420,18770,18780,18830,18770,108
20230707,140800,786580420,18780,18770,18790,18770,88
20230707,140700,784928140,18770,18770,18770,18770,69
20230707,140600,783633010,18770,18770,18770,18770,69
20230707,140500,782337880,18770,18780,18780,18770,45
20230707,140400,781493210,18770,18770,18780,18770,95
20230707,140300,779709820,18770,18770,18780,18770,82
20230707,140200,778170630,18770,18770,18770,18770,32
20230707,140100,777569990,18770,18770,18770,18770,37
20230707,140000,776875500,18770,18770,18770,18770,27
20230707,135900,776368710,18770,18770,18770,18760,23
20230707,135800,775937080,18760,18760,18770,18760,107
20230707,135700,773929130,18760,18760,18760,18760,80
20230707,135600,772428330,18760,18760,18760,18760,64
20230707,135500,771227690,18760,18750,18760,18750,35
20230707,135400,770571410,18750,18760,18760,18750,75
20230707,135300,769164460,18770,18760,18770,18760,8
20230707,135200,769014370,18760,18760,18760,18760,28
20230707,135100,768489090,18760,18760,18760,18760,77
20230707,135000,767044570,18760,18760,18760,18760,51
20230707,134900,766087810,18760,18760,18760,18760,54
20230707,134800,765074770,18760,18760,18760,18750,56
20230707,134700,764024230,18760,18750,18760,18750,88
20230707,134600,762374220,18750,18760,18760,18750,36
20230707,134500,761698870,18760,18760,18770,18750,49
20230707,134400,760779620,18760,18760,18770,18760,37
20230707,134300,760085450,18760,18770,18770,18760,26
20230707,134200,759597680,18760,18770,18770,18760,43
20230707,134100,758790990,18760,18770,18770,18760,67
20230707,134000,757533410,18770,18770,18770,18770,44
20230707,133900,756707530,18760,18760,18760,18760,31
20230707,133800,756125970,18760,18760,18760,18760,120
20230707,133700,753874770,18770,18770,18770,18760,17
20230707,133600,753555720,18770,18760,18770,18760,60
20230707,133500,752429860,18760,18770,18770,18760,77
20230707,133400,750984630,18770,18770,18770,18770,2
20230707,133300,750947090,18770,18770,18780,18770,50
20230707,133200,750008470,18770,18770,18780,18770,106
20230707,133100,748018550,18770,18780,18780,18770,52
20230707,133000,747042460,18780,18780,18780,18780,34
20230707,132900,746403940,18770,18770,18770,18770,106
20230707,132800,744414320,18770,18770,18770,18770,9
20230707,132700,744245390,18770,18780,18780,18770,55
20230707,132600,743212770,18780,18780,18780,18780,5
20230707,132500,743118870,18780,18790,18790,18780,28
20230707,132400,742592990,18800,18790,18800,18790,81
20230707,132300,741070950,18780,18780,18780,18770,47
20230707,132200,740188330,18780,18780,18780,18780,64
20230707,132100,738986410,18780,18780,18790,18780,42
20230707,132000,738197590,18780,18780,18790,18780,42
20230707,131900,737408820,18790,18790,18790,18790,59
20230707,131800,736300210,18790,18790,18790,18790,85
20230707,131700,734703060,18790,18790,18790,18790,24
20230707,131600,734252100,18800,18800,18800,18800,66
20230707,131500,733011300,18800,18800,18800,18800,36
20230707,131400,732334500,18800,18800,18800,18800,37
20230707,131300,731638900,18800,18810,18810,18800,92
20230707,131200,729909200,18810,18810,18810,18810,8
20230707,131100,729758720,18810,18810,18810,18810,62
20230707,131000,728592500,18820,18800,18820,18800,123
20230707,130900,726279180,18790,18810,18810,18780,18
20230707,130800,725940930,18800,18810,18850,18800,34
20230707,130700,725300680,18810,18780,19000,18780,431
20230707,130600,717170610,18780,18780,18780,18780,36
20230707,130500,716494530,18780,18770,18780,18770,115
20230707,130400,714334880,18760,18760,18760,18760,78
20230707,130300,712871600,18760,18760,18760,18760,35
20230707,130200,712215000,18760,18760,18760,18760,88
20230707,130100,710564120,18760,18760,18760,18760,51
20230707,130000,709607360,18760,18760,18760,18760,60
20230707,125900,708481760,18760,18760,18760,18760,31
20230707,125800,707900200,18760,18760,18760,18760,55
20230707,125700,706868400,18760,18760,18760,18760,56
20230707,125600,705817840,18760,18770,18770,18760,185
20230707,125500,702345670,18770,18760,18770,18760,44
20230707,125400,701519800,18760,18760,18760,18760,36
20230707,125300,700844440,18760,18750,18760,18750,60
20230707,125200,699719400,18750,18760,18760,18750,59
20230707,125100,698612740,18750,18760,18760,18750,79
20230707,125000,697131470,18760,18750,18760,18750,30
20230707,124900,696568770,18750,18760,18760,18750,42
20230707,124800,695781100,18760,18770,18770,18760,105
20230707,124700,693811290,18780,18790,18790,18780,11
20230707,124600,693604610,18800,18800,18800,18800,35
20230707,124500,692946610,18800,18800,18850,18800,69
20230707,124400,691648080,18800,18800,18800,18800,4
20230707,124300,691572880,18800,18800,18800,18800,29
20230707,124200,691027680,18800,18780,18800,18780,295
20230707,124100,685486070,18780,18780,18790,18780,24
20230707,124000,685035300,18780,18780,18780,18780,22
20230707,123900,684622140,18780,18780,18800,18780,151
20230707,123800,681785140,18780,18770,18800,18770,94
20230707,123700,680018650,18760,18750,18760,18750,93
20230707,123600,678274590,18760,18760,18760,18750,23
20230707,123500,677843130,18750,18760,18760,18750,92
20230707,123400,676117440,18760,18760,18760,18760,27
20230707,123300,675610920,18760,18760,18760,18760,85
20230707,123200,674016320,18760,18760,18760,18760,35
20230707,123100,673359720,18760,18760,18770,18760,62
20230707,123000,672196590,18760,18760,18760,18760,56
20230707,122900,671146030,18760,18760,18760,18760,23
20230707,122800,670714550,18760,18760,18760,18760,136
20230707,122700,668163190,18760,18750,18760,18750,33
20230707,122600,667544160,18750,18760,18760,18750,116
20230707,122500,665368550,18750,18760,18760,18750,7
20230707,122400,665237280,18760,18760,18760,18750,84
20230707,122300,663661470,18750,18750,18760,18750,94
20230707,122200,661898530,18750,18750,18760,18750,46
20230707,122100,661036020,18750,18750,18750,18750,95
20230707,122000,659254770,18750,18760,18760,18750,42
20230707,121900,658467200,18770,18770,18770,18770,2
20230707,121800,658429660,18770,18750,18770,18750,309
20230707,121700,652630360,18750,18750,18760,18750,208
20230707,121600,648729350,18750,18750,18750,18740,428
20230707,121500,640707730,18750,18750,18750,18750,26
20230707,121400,640220230,18740,18730,18740,18730,13
20230707,121300,639976650,18740,18740,18740,18730,376
20230707,121200,632930450,18740,18760,18760,18740,240
20230707,121100,628430770,18750,18770,18770,18750,544
20230707,121000,618224780,18780,18780,18780,18770,285
20230707,120900,612873010,18780,18790,18800,18780,46
20230707,120800,612008670,18790,18790,18790,18790,76
20230707,120700,610580630,18790,18790,18790,18780,34
20230707,120600,609941780,18790,18780,18790,18780,59
20230707,120500,608833400,18780,18790,18790,18780,54
20230707,120400,607818850,18790,18790,18790,18790,58
20230707,120300,606729030,18790,18790,18790,18790,11
20230707,120200,606522340,18790,18790,18800,18790,87
20230707,120100,604887060,18790,18800,18800,18790,103
20230707,120000,602951650,18800,18790,18800,18790,11
20230707,115900,602744900,18790,18800,18800,18790,110
20230707,115800,600677450,18800,18790,18800,18790,111
20230707,115700,598590880,18800,18800,18800,18800,15
20230707,115600,598308880,18790,18790,18800,18790,32
20230707,115500,597707590,18790,18800,18800,18790,140
20230707,115400,595076040,18800,18790,18820,18790,162
20230707,115300,592028510,18790,18800,18810,18790,143
20230707,115200,589340020,18820,18790,18840,18790,36
20230707,115100,588663230,18790,18900,18900,18780,10510
20230707,115000,390731190,18900,18890,18900,18890,62
20230707,114900,389559970,18890,18890,18890,18890,47
20230707,114800,388672140,18890,18900,18900,18890,113
20230707,114700,386536700,18900,18900,18900,18900,31
20230707,114600,385950800,18900,18910,18910,18900,66
20230707,114500,384703230,18910,18910,18910,18910,34
20230707,114400,384060290,18910,18910,18910,18910,35
20230707,114300,383398440,18910,18920,18920,18910,38
20230707,114200,382679810,18920,18910,18940,18910,33
20230707,114100,382055450,18910,18900,18910,18900,141
20230707,114000,379389750,18900,18900,18900,18900,52
20230707,113900,378406950,18900,18900,18910,18900,34
20230707,113800,377764330,18900,18900,18900,18900,4
20230707,113700,377688730,18900,18900,18900,18900,103
20230707,113600,375742030,18900,18900,18910,18900,44
20230707,113500,374910330,18900,18900,18900,18900,8
20230707,113400,374759130,18900,18900,18910,18900,70
20230707,113300,373436080,18900,18900,18900,18900,72
20230707,113200,372075280,18900,18900,18910,18900,88
20230707,113100,370412010,18900,18900,18900,18890,63
20230707,113000,369221560,18900,18890,18900,18890,116
20230707,112900,367030020,18890,18900,18900,18890,69
20230707,112800,365726010,18900,18910,18910,18900,61
20230707,112700,364573090,18900,18900,18910,18900,42
20230707,112600,363779090,18910,18900,18910,18900,40
20230707,112500,363022790,18910,18910,18910,18910,66
20230707,112400,361774730,18900,18900,18900,18900,45
20230707,112300,360924230,18900,18920,18920,18900,22
20230707,112200,360508390,18900,18890,18900,18890,23
20230707,112100,360073900,18890,18890,18890,18890,74
20230707,112000,358676040,18900,18900,18900,18900,19
20230707,111900,358316940,18900,18900,18900,18890,63
20230707,111800,357126330,18890,18930,18930,18890,425
20230707,111700,349093650,18920,18910,18920,18910,87
20230707,111600,347447930,18920,18920,18920,18920,20
20230707,111500,347069530,18910,18910,18910,18910,200
20230707,111400,343287530,18910,18910,18910,18900,52
20230707,111300,342304520,18900,18900,18900,18900,0
20230707,111200,342304520,18900,18880,18900,18880,96
20230707,111100,340491290,18880,18890,18890,18880,22
20230707,111000,340075920,18880,18880,18880,18880,63
20230707,110900,338886480,18880,18880,18880,18880,45
20230707,110800,338036880,18880,18880,18880,18880,86
20230707,110700,336413200,18890,18890,18890,18890,10
20230707,110600,336224300,18880,18880,18890,18870,52
20230707,110500,335242470,18880,18900,18900,18880,61
20230707,110400,334090440,18910,18910,18910,18910,0
20230707,110300,334090440,18910,18910,18910,18910,11
20230707,110200,333882430,18910,18910,18910,18900,71
20230707,110100,332540240,18910,18910,18910,18910,5
20230707,110000,332445690,18950,18950,18950,18910,77
20230707,105900,330987420,19150,18880,19150,18860,1259
20230707,105800,307072260,18880,18880,18880,18880,31
20230707,105700,306486980,18880,18880,18880,18880,42
20230707,105600,305694020,18890,18880,18890,18880,47
20230707,105500,304806500,18880,18880,18890,18880,172
20230707,105400,301557640,18880,18890,18890,18880,105
20230707,105300,299575020,18900,18900,18900,18900,32
20230707,105200,298970220,18900,18900,18900,18890,61
20230707,105100,297817840,18900,18890,18900,18890,62
20230707,105000,296646250,18890,18880,18890,18880,41
20230707,104900,295871850,18880,18880,18880,18880,22
20230707,104800,295456490,18920,18880,18920,18880,305
20230707,104700,289687610,18880,18910,18920,18880,569
20230707,104600,278933140,18910,18910,18910,18910,24
20230707,104500,278479300,18920,18920,18930,18920,61
20230707,104400,277325080,18920,18920,18920,18920,30
20230707,104300,276757480,18930,18930,18930,18930,34
20230707,104200,276113860,18940,18940,18940,18940,20
20230707,104100,275735060,18940,18950,18950,18940,58
20230707,104000,274636190,18950,18970,18970,18950,128
20230707,103900,272210350,18960,18980,18980,18960,81
20230707,103800,270673800,18980,18980,18980,18970,68
20230707,103700,269383590,18980,18980,18980,18980,0
20230707,103600,269383590,18980,18990,18990,18980,74
20230707,103500,267978550,19000,19010,19010,19000,37
20230707,103400,267275500,19000,19000,19000,19000,0
20230707,103300,267275500,19000,19000,19010,19000,778
20230707,103200,252492000,19000,19010,19010,19000,149
20230707,103100,249660900,19000,19000,19000,19000,0
20230707,103000,249660900,19000,19000,19000,19000,22
20230707,102900,249242900,19000,19010,19010,19000,80
20230707,102800,247722530,19010,19010,19010,19010,0
20230707,102700,247722530,19010,19010,19010,19000,142
20230707,102600,245023420,19020,19020,19020,19020,259
20230707,102500,240097240,19030,19030,19030,19030,32
20230707,102400,239488280,19020,19020,19020,19020,22
20230707,102300,239069840,19040,19040,19040,19040,20
20230707,102200,238689040,19040,19030,19040,19030,103
20230707,102100,236728550,19040,19030,19040,19030,121
20230707,102000,234424920,19030,19030,19030,19030,13
20230707,101900,234177530,19030,19040,19040,19030,128
20230707,101800,231741060,19040,19030,19040,19030,74
20230707,101700,230332310,19030,19030,19030,19030,15
20230707,101600,230046860,19030,19050,19050,19030,114
20230707,101500,227877240,19040,19030,19040,19030,22
20230707,101400,227458570,19030,19030,19030,19030,31
20230707,101300,226868640,19030,19030,19030,19010,315
20230707,101200,220875470,19040,19030,19040,19030,52
20230707,101100,219885710,19040,19040,19060,19000,736
20230707,101000,205879370,19040,19060,19060,19040,119
20230707,100900,203612750,19060,19040,19060,19040,248
20230707,100800,198885970,19040,19100,19100,19040,1121
20230707,100700,177526330,19110,19150,19150,19070,4907
20230707,100600,83816320,19140,19150,19150,19140,632
20230707,100500,71716720,19150,19180,19180,19150,1249
20230707,100400,47794900,19190,19190,19190,19190,0
20230707,100300,47794900,19190,19190,19190,19190,0
20230707,100200,47794900,19190,19190,19190,19190,0
20230707,100100,47794900,19190,19190,19190,19190,0
20230707,100000,47794900,19190,19190,19190,19190,16
20230707,095900,47487860,19200,19200,19200,19200,0
20230707,095800,47487860,19200,19200,19200,19200,0
20230707,095700,47487860,19200,19200,19200,19200,21
20230707,095600,47084660,19180,19180,19180,19180,9
20230707,095500,46912040,19170,19170,19170,19170,36
20230707,095400,46221920,19170,19170,19170,19170,0
20230707,095300,46221920,19170,19170,19170,19170,0
20230707,095200,46221920,19170,19170,19170,19170,0
20230707,095100,46221920,19170,19170,19170,19170,0
20230707,095000,46221920,19170,19170,19170,19170,0
20230707,094900,46221920,19170,19170,19170,19170,0
20230707,094800,46221920,19170,19170,19170,19170,0
20230707,094700,46221920,19170,19170,19170,19170,89
20230707,094600,44515790,19170,19190,19190,19170,300
20230707,094500,38761810,19190,19190,19190,19190,10
20230707,094400,38569910,19190,19190,19190,19190,0
20230707,094300,38569910,19190,19190,19190,19190,18
20230707,094200,38224490,19190,19200,19200,19190,47
20230707,094100,37322510,19200,19200,19200,19200,3
20230707,094000,37264910,19200,19200,19200,19200,0
20230707,093900,37264910,19200,19200,19200,19200,0
20230707,093800,37264910,19200,19200,19200,19200,1
20230707,093700,37245710,19200,19200,19200,19200,5
20230707,093600,37149710,19200,19200,19200,19200,1
20230707,093500,37130510,19200,19200,19200,19200,2
20230707,093400,37092110,19200,19200,19200,19200,0
20230707,093300,37092110,19200,19180,19200,19180,38
20230707,093200,36363070,19180,19180,19180,19180,2
20230707,093100,36324710,19180,19180,19180,19180,51
20230707,093000,35346530,19180,19180,19180,19180,0
20230707,092900,35346530,19180,19180,19180,19180,8
20230707,092800,35193090,19180,19180,19180,19180,0
20230707,092700,35193090,19180,19180,19180,19180,0
20230707,092600,35193090,19180,19180,19180,19180,0
20230707,092500,35193090,19180,19180,19180,19180,2
20230707,092400,35154730,19170,19170,19170,19170,0
20230707,092300,35154730,19170,19170,19170,19170,80
20230707,092200,33621130,19170,19170,19170,19170,0
20230707,092100,33621130,19170,19170,19170,19170,2
20230707,092000,33582790,19220,19190,19220,19160,754
20230707,091900,19125380,19190,19190,19190,19190,53
20230707,091800,18108310,19190,19200,19200,19190,200
20230707,091700,14270260,19190,19190,19190,19190,33
20230707,091600,13636990,19200,19200,19200,19200,67
20230707,091500,12350590,19200,19210,19210,19200,78
20230707,091400,10852840,19230,19230,19230,19230,1
20230707,091300,10833610,19230,19230,19230,19230,10
20230707,091200,10641310,19240,19240,19240,19240,50
20230707,091100,9679310,19240,19240,19240,19240,2
20230707,091000,9640830,19250,19260,19260,19250,74
20230707,090900,8215830,19290,19290,19290,19290,0
20230707,090800,8215830,19290,19290,19290,19290,19
20230707,090700,7849320,19290,19290,19290,19290,0
20230707,090600,7849320,19290,19290,19290,19290,0
20230707,090500,7849320,19290,19290,19290,19290,0
20230707,090400,7849320,19290,19290,19290,19290,0
20230707,090300,7849320,19290,19250,19290,19250,22
20230707,090200,7425500,19250,19250,19250,19250,36
20230707,090100,6732500,19340,19340,19340,19340,0
20230707,090000,6732500,19340,19180,19340,19180,350