KissMeData/002320/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,183500,352436550,19720,19720,19720,19720,2903
20230728,183400,352436550,19720,19720,19720,19720,0
20230728,183300,352436550,19720,19720,19720,19720,0
20230728,183200,352436550,19720,19720,19720,19720,0
20230728,183100,352436550,19720,19720,19720,19720,0
20230728,183000,352436550,19720,19720,19720,19720,0
20230728,182900,352436550,19720,19720,19720,19720,0
20230728,182800,352436550,19720,19720,19720,19720,0
20230728,182700,352436550,19720,19720,19720,19720,0
20230728,182600,352436550,19720,19720,19720,19720,0
20230728,182500,352436550,19720,19720,19720,19720,0
20230728,182400,352436550,19720,19720,19720,19720,0
20230728,182300,352436550,19720,19720,19720,19720,0
20230728,182200,352436550,19720,19720,19720,19720,0
20230728,182100,352436550,19720,19720,19720,19720,0
20230728,182000,352436550,19720,19720,19720,19720,0
20230728,181900,352436550,19720,19720,19720,19720,0
20230728,181800,352436550,19720,19720,19720,19720,0
20230728,181700,352436550,19720,19720,19720,19720,0
20230728,181600,352436550,19720,19720,19720,19720,0
20230728,181500,352436550,19720,19720,19720,19720,0
20230728,181400,352436550,19720,19720,19720,19720,0
20230728,181300,352436550,19720,19720,19720,19720,0
20230728,181200,352436550,19720,19720,19720,19720,0
20230728,181100,352436550,19720,19720,19720,19720,0
20230728,181000,352436550,19720,19720,19720,19720,0
20230728,180900,352436550,19720,19720,19720,19720,0
20230728,180800,352436550,19720,19720,19720,19720,0
20230728,180700,352436550,19720,19720,19720,19720,0
20230728,180600,352436550,19720,19720,19720,19720,0
20230728,180500,352436550,19720,19720,19720,19720,2903
20230728,180400,352436550,19720,19720,19720,19720,0
20230728,180300,352436550,19720,19720,19720,19720,0
20230728,180200,352436550,19720,19720,19720,19720,0
20230728,180100,352436550,19720,19720,19720,19720,0
20230728,180000,352436550,19720,19720,19720,19720,0
20230728,175900,352436550,19720,19720,19720,19720,0
20230728,175800,352436550,19720,19720,19720,19720,0
20230728,175700,352436550,19720,19720,19720,19720,0
20230728,175600,352436550,19720,19720,19720,19720,0
20230728,175500,352436550,19720,19720,19720,19720,0
20230728,175400,352436550,19720,19720,19720,19720,0
20230728,175300,352436550,19720,19720,19720,19720,0
20230728,175200,352436550,19720,19720,19720,19720,0
20230728,175100,352436550,19720,19720,19720,19720,0
20230728,175000,352436550,19720,19720,19720,19720,0
20230728,174900,352436550,19720,19720,19720,19720,0
20230728,174800,352436550,19720,19720,19720,19720,0
20230728,174700,352436550,19720,19720,19720,19720,0
20230728,174600,352436550,19720,19720,19720,19720,0
20230728,174500,352436550,19720,19720,19720,19720,0
20230728,174400,352436550,19720,19720,19720,19720,0
20230728,174300,352436550,19720,19720,19720,19720,0
20230728,174200,352436550,19720,19720,19720,19720,0
20230728,174100,352436550,19720,19720,19720,19720,0
20230728,174000,352436550,19720,19720,19720,19720,0
20230728,173900,352436550,19720,19720,19720,19720,0
20230728,173800,352436550,19720,19720,19720,19720,0
20230728,173700,352436550,19720,19720,19720,19720,0
20230728,173600,352436550,19720,19720,19720,19720,0
20230728,173500,352436550,19720,19720,19720,19720,2903
20230728,173400,352436550,19720,19720,19720,19720,0
20230728,173300,352436550,19720,19720,19720,19720,0
20230728,173200,352436550,19720,19720,19720,19720,0
20230728,173100,352436550,19720,19720,19720,19720,0
20230728,173000,352436550,19720,19720,19720,19720,0
20230728,172900,352436550,19720,19720,19720,19720,0
20230728,172800,352436550,19720,19720,19720,19720,0
20230728,172700,352436550,19720,19720,19720,19720,0
20230728,172600,352436550,19720,19720,19720,19720,0
20230728,172500,352436550,19720,19720,19720,19720,0
20230728,172400,352436550,19720,19720,19720,19720,0
20230728,172300,352436550,19720,19720,19720,19720,0
20230728,172200,352436550,19720,19720,19720,19720,0
20230728,172100,352436550,19720,19720,19720,19720,0
20230728,172000,352436550,19720,19720,19720,19720,0
20230728,171900,352436550,19720,19720,19720,19720,0
20230728,171800,352436550,19720,19720,19720,19720,0
20230728,171700,352436550,19720,19720,19720,19720,0
20230728,171600,352436550,19720,19720,19720,19720,0
20230728,171500,352436550,19720,19720,19720,19720,0
20230728,171400,352436550,19720,19720,19720,19720,0
20230728,171300,352436550,19720,19720,19720,19720,0
20230728,171200,352436550,19720,19720,19720,19720,0
20230728,171100,352436550,19720,19720,19720,19720,0
20230728,171000,352436550,19720,19720,19720,19720,0
20230728,170900,352436550,19720,19720,19720,19720,0
20230728,170800,352436550,19720,19720,19720,19720,0
20230728,170700,352436550,19720,19720,19720,19720,0
20230728,170600,352436550,19720,19720,19720,19720,0
20230728,170500,352436550,19720,19720,19720,19720,2903
20230728,170400,352436550,19720,19720,19720,19720,0
20230728,170300,352436550,19720,19720,19720,19720,0
20230728,170200,352436550,19720,19720,19720,19720,0
20230728,170100,352436550,19720,19720,19720,19720,0
20230728,170000,352436550,19720,19720,19720,19720,0
20230728,165900,352436550,19720,19720,19720,19720,0
20230728,165800,352436550,19720,19720,19720,19720,0
20230728,165700,352436550,19720,19720,19720,19720,0
20230728,165600,352436550,19720,19720,19720,19720,0
20230728,165500,352436550,19720,19720,19720,19720,0
20230728,165400,352436550,19720,19720,19720,19720,0
20230728,165300,352436550,19720,19720,19720,19720,0
20230728,165200,352436550,19720,19720,19720,19720,0
20230728,165100,352436550,19720,19720,19720,19720,0
20230728,165000,352436550,19720,19720,19720,19720,0
20230728,164900,352436550,19720,19720,19720,19720,0
20230728,164800,352436550,19720,19720,19720,19720,0
20230728,164700,352436550,19720,19720,19720,19720,0
20230728,164600,352436550,19720,19720,19720,19720,0
20230728,164500,352436550,19720,19720,19720,19720,0
20230728,164400,352436550,19720,19720,19720,19720,0
20230728,164300,352436550,19720,19720,19720,19720,0
20230728,164200,352436550,19720,19720,19720,19720,0
20230728,164100,352436550,19720,19720,19720,19720,0
20230728,164000,352436550,19720,19720,19720,19720,0
20230728,163900,352436550,19720,19720,19720,19720,0
20230728,163800,352436550,19720,19720,19720,19720,0
20230728,163700,352436550,19720,19720,19720,19720,0
20230728,163600,352436550,19720,19720,19720,19720,0
20230728,163500,352436550,19720,19720,19720,19720,2903
20230728,163400,352436550,19720,19720,19720,19720,0
20230728,163300,352436550,19720,19720,19720,19720,0
20230728,163200,352436550,19720,19720,19720,19720,0
20230728,163100,352436550,19720,19720,19720,19720,0
20230728,163000,352436550,19720,19720,19720,19720,0
20230728,162900,352436550,19720,19720,19720,19720,0
20230728,162800,352436550,19720,19720,19720,19720,0
20230728,162700,352436550,19720,19720,19720,19720,0
20230728,162600,352436550,19720,19720,19720,19720,0
20230728,162500,352436550,19720,19720,19720,19720,0
20230728,162400,352436550,19720,19720,19720,19720,0
20230728,162300,352436550,19720,19720,19720,19720,0
20230728,162200,352436550,19720,19720,19720,19720,0
20230728,162100,352436550,19720,19720,19720,19720,0
20230728,162000,352436550,19720,19720,19720,19720,0
20230728,161900,352436550,19720,19720,19720,19720,0
20230728,161800,352436550,19720,19720,19720,19720,0
20230728,161700,352436550,19720,19720,19720,19720,0
20230728,161600,352436550,19720,19720,19720,19720,0
20230728,161500,352436550,19720,19720,19720,19720,0
20230728,161400,352436550,19720,19720,19720,19720,0
20230728,161300,352436550,19720,19720,19720,19720,0
20230728,161200,352436550,19720,19720,19720,19720,0
20230728,161100,352436550,19720,19720,19720,19720,0
20230728,161000,352436550,19720,19720,19720,19720,0
20230728,160900,352436550,19720,19720,19720,19720,0
20230728,160800,352436550,19720,19720,19720,19720,0
20230728,160700,352436550,19720,19720,19720,19720,0
20230728,160600,352436550,19720,19720,19720,19720,0
20230728,160500,352436550,19720,19720,19720,19720,2903
20230728,160400,352436550,19720,19720,19720,19720,0
20230728,160300,352436550,19720,19720,19720,19720,0
20230728,160200,352436550,19720,19720,19720,19720,0
20230728,160100,352436550,19720,19720,19720,19720,0
20230728,160000,352436550,19720,19720,19720,19720,0
20230728,155900,352436550,19720,19720,19720,19720,0
20230728,155800,352436550,19720,19720,19720,19720,0
20230728,155700,352436550,19720,19720,19720,19720,0
20230728,155600,352436550,19720,19720,19720,19720,0
20230728,155500,352436550,19720,19720,19720,19720,0
20230728,155400,352436550,19720,19720,19720,19720,0
20230728,155300,352436550,19720,19720,19720,19720,0
20230728,155200,352436550,19720,19720,19720,19720,0
20230728,155100,352436550,19720,19720,19720,19720,0
20230728,155000,352436550,19720,19720,19720,19720,0
20230728,154900,352436550,19720,19720,19720,19720,0
20230728,154800,352436550,19720,19720,19720,19720,0
20230728,154700,352436550,19720,19720,19720,19720,0
20230728,154600,352436550,19720,19720,19720,19720,0
20230728,154500,352436550,19720,19720,19720,19720,0
20230728,154400,352436550,19720,19720,19720,19720,0
20230728,154300,352436550,19720,19720,19720,19720,0
20230728,154200,352436550,19720,19720,19720,19720,0
20230728,154100,352436550,19720,19720,19720,19720,0
20230728,154000,352436550,19720,19720,19720,19720,0
20230728,153900,352436550,19720,19720,19720,19720,0
20230728,153800,352436550,19720,19720,19720,19720,0
20230728,153700,352436550,19720,19720,19720,19720,0
20230728,153600,352436550,19720,19720,19720,19720,0
20230728,153500,352436550,19720,19720,19720,19720,2903
20230728,153400,352436550,19720,19720,19720,19720,0
20230728,153300,352436550,19720,19720,19720,19720,0
20230728,153200,352436550,19720,19720,19720,19720,0
20230728,153100,352436550,19720,19720,19720,19720,0
20230728,153000,352436550,19720,19720,19720,19720,2903
20230728,152900,295189390,19700,19700,19700,19700,0
20230728,152800,295189390,19700,19700,19700,19700,0
20230728,152700,295189390,19700,19700,19700,19700,0
20230728,152600,295189390,19700,19700,19700,19700,0
20230728,152500,295189390,19700,19700,19700,19700,0
20230728,152400,295189390,19700,19700,19700,19700,0
20230728,152300,295189390,19700,19700,19700,19700,0
20230728,152200,295189390,19700,19700,19700,19700,0
20230728,152100,295189390,19700,19700,19700,19700,0
20230728,152000,295189390,19700,19700,19700,19700,0
20230728,151900,295189390,19700,19700,19700,19700,0
20230728,151800,295189390,19700,19700,19700,19700,0
20230728,151700,295189390,19700,19700,19700,19700,0
20230728,151600,295189390,19700,19700,19700,19700,49
20230728,151500,294224090,19690,19690,19690,19690,67
20230728,151400,292904860,19680,19680,19680,19680,303
20230728,151300,286941820,19680,19680,19680,19680,0
20230728,151200,286941820,19680,19680,19680,19680,2
20230728,151100,286902460,19690,19690,19690,19690,0
20230728,151000,286902460,19690,19690,19690,19690,23
20230728,150900,286449590,19700,19700,19700,19700,140
20230728,150800,283691590,19710,19700,19710,19700,12
20230728,150700,283455090,19710,19710,19710,19710,0
20230728,150600,283455090,19710,19710,19710,19710,35
20230728,150500,282765240,19710,19710,19710,19710,2
20230728,150400,282725820,19710,19710,19710,19710,10
20230728,150300,282528720,19720,19720,19720,19720,0
20230728,150200,282528720,19720,19720,19720,19720,0
20230728,150100,282528720,19720,19720,19720,19720,0
20230728,150000,282528720,19720,19720,19720,19720,0
20230728,145900,282528720,19720,19720,19720,19720,0
20230728,145800,282528720,19720,19720,19720,19720,0
20230728,145700,282528720,19720,19720,19720,19720,0
20230728,145600,282528720,19720,19720,19720,19720,0
20230728,145500,282528720,19720,19720,19720,19720,0
20230728,145400,282528720,19720,19700,19720,19700,219
20230728,145300,278210200,19710,19720,19720,19710,2
20230728,145200,278170770,19700,19700,19700,19700,0
20230728,145100,278170770,19700,19700,19700,19700,0
20230728,145000,278170770,19700,19700,19700,19700,65
20230728,144900,276890270,19700,19700,19700,19700,1
20230728,144800,276870570,19700,19700,19700,19700,4
20230728,144700,276791770,19700,19700,19700,19700,200
20230728,144600,272851770,19720,19720,19720,19720,308
20230728,144500,266778010,19720,19730,19730,19720,392
20230728,144400,259047450,19770,19770,19770,19770,0
20230728,144300,259047450,19770,19770,19770,19770,0
20230728,144200,259047450,19770,19760,19770,19760,453
20230728,144100,250093870,19710,19720,19720,19710,300
20230728,144000,244180610,19730,19730,19730,19730,3
20230728,143900,244121420,19730,19720,19730,19710,431
20230728,143800,235623710,19720,19750,19750,19720,454
20230728,143700,226666180,19730,19730,19730,19730,36
20230728,143600,225955900,19730,19730,19730,19730,9
20230728,143500,225778330,19750,19750,19750,19750,0
20230728,143400,225778330,19750,19730,19750,19730,70
20230728,143300,224396200,19750,19750,19750,19750,0
20230728,143200,224396200,19750,19750,19750,19750,24
20230728,143100,223922200,19760,19730,19760,19730,260
20230728,143000,218790360,19720,19700,19720,19700,244
20230728,142900,213980190,19690,19690,19690,19690,19
20230728,142800,213606080,19690,19690,19690,19690,0
20230728,142700,213606080,19690,19690,19690,19690,10
20230728,142600,213409180,19690,19690,19690,19690,17
20230728,142500,213074450,19680,19680,19680,19680,244
20230728,142400,208272530,19670,19660,19670,19660,90
20230728,142300,206502930,19650,19640,19650,19640,138
20230728,142200,203792410,19640,19640,19640,19640,0
20230728,142100,203792410,19640,19640,19640,19640,0
20230728,142000,203792410,19640,19640,19640,19640,0
20230728,141900,203792410,19640,19640,19640,19640,1
20230728,141800,203772770,19640,19640,19640,19640,0
20230728,141700,203772770,19640,19640,19640,19640,0
20230728,141600,203772770,19640,19640,19640,19640,0
20230728,141500,203772770,19640,19640,19640,19640,0
20230728,141400,203772770,19640,19640,19640,19640,1
20230728,141300,203753130,19630,19630,19630,19630,0
20230728,141200,203753130,19630,19630,19630,19630,0
20230728,141100,203753130,19630,19630,19630,19630,0
20230728,141000,203753130,19630,19630,19630,19630,0
20230728,140900,203753130,19630,19630,19630,19630,45
20230728,140800,202869780,19620,19620,19620,19620,100
20230728,140700,200907780,19630,19630,19630,19630,10
20230728,140600,200711480,19620,19620,19620,19620,0
20230728,140500,200711480,19620,19620,19620,19620,0
20230728,140400,200711480,19620,19620,19620,19620,0
20230728,140300,200711480,19620,19620,19620,19620,3
20230728,140200,200652620,19620,19620,19620,19620,0
20230728,140100,200652620,19620,19620,19620,19620,0
20230728,140000,200652620,19620,19620,19620,19620,0
20230728,135900,200652620,19620,19620,19620,19620,0
20230728,135800,200652620,19620,19620,19620,19620,0
20230728,135700,200652620,19620,19620,19620,19620,150
20230728,135600,197709620,19620,19620,19620,19620,150
20230728,135500,194766620,19620,19620,19620,19620,0
20230728,135400,194766620,19620,19640,19640,19620,51
20230728,135300,193765630,19640,19640,19640,19640,0
20230728,135200,193765630,19640,19640,19640,19640,0
20230728,135100,193765630,19640,19640,19640,19640,0
20230728,135000,193765630,19640,19640,19640,19640,0
20230728,134900,193765630,19640,19640,19640,19640,0
20230728,134800,193765630,19640,19640,19640,19640,0
20230728,134700,193765630,19640,19640,19640,19640,0
20230728,134600,193765630,19640,19640,19640,19640,0
20230728,134500,193765630,19640,19640,19640,19640,0
20230728,134400,193765630,19640,19640,19640,19640,0
20230728,134300,193765630,19640,19640,19640,19640,0
20230728,134200,193765630,19640,19640,19640,19640,2
20230728,134100,193726350,19630,19630,19630,19630,1
20230728,134000,193706720,19630,19630,19630,19630,20
20230728,133900,193314120,19630,19630,19630,19630,0
20230728,133800,193314120,19630,19630,19630,19630,230
20230728,133700,188799220,19640,19640,19640,19640,0
20230728,133600,188799220,19640,19640,19640,19640,0
20230728,133500,188799220,19640,19640,19640,19640,0
20230728,133400,188799220,19640,19640,19640,19640,0
20230728,133300,188799220,19640,19640,19640,19640,1
20230728,133200,188779580,19640,19640,19640,19640,0
20230728,133100,188779580,19640,19640,19640,19640,0
20230728,133000,188779580,19640,19640,19640,19640,0
20230728,132900,188779580,19640,19640,19640,19640,0
20230728,132800,188779580,19640,19640,19640,19640,0
20230728,132700,188779580,19640,19640,19640,19640,0
20230728,132600,188779580,19640,19640,19640,19640,0
20230728,132500,188779580,19640,19640,19640,19640,0
20230728,132400,188779580,19640,19640,19640,19640,1
20230728,132300,188759940,19640,19640,19640,19640,1
20230728,132200,188740300,19640,19640,19640,19640,1
20230728,132100,188720660,19640,19640,19640,19640,0
20230728,132000,188720660,19640,19640,19640,19640,0
20230728,131900,188720660,19640,19640,19640,19640,0
20230728,131800,188720660,19640,19640,19640,19640,20
20230728,131700,188327860,19650,19650,19650,19650,0
20230728,131600,188327860,19650,19650,19650,19650,0
20230728,131500,188327860,19650,19650,19650,19650,0
20230728,131400,188327860,19650,19650,19650,19650,50
20230728,131300,187345360,19640,19640,19640,19640,0
20230728,131200,187345360,19640,19640,19640,19640,0
20230728,131100,187345360,19640,19640,19640,19640,0
20230728,131000,187345360,19640,19640,19640,19640,0
20230728,130900,187345360,19640,19640,19640,19640,0
20230728,130800,187345360,19640,19640,19640,19640,0
20230728,130700,187345360,19640,19640,19640,19640,0
20230728,130600,187345360,19640,19640,19640,19640,0
20230728,130500,187345360,19640,19640,19640,19640,0
20230728,130400,187345360,19640,19640,19640,19640,0
20230728,130300,187345360,19640,19670,19670,19640,21
20230728,130200,186932890,19650,19650,19650,19650,0
20230728,130100,186932890,19650,19650,19650,19650,0
20230728,130000,186932890,19650,19650,19650,19650,0
20230728,125900,186932890,19650,19650,19650,19650,0
20230728,125800,186932890,19650,19650,19650,19650,0
20230728,125700,186932890,19650,19650,19650,19650,1
20230728,125600,186913240,19630,19630,19630,19630,0
20230728,125500,186913240,19630,19630,19630,19630,0
20230728,125400,186913240,19630,19630,19630,19630,0
20230728,125300,186913240,19630,19630,19630,19630,0
20230728,125200,186913240,19630,19630,19630,19630,0
20230728,125100,186913240,19630,19630,19630,19630,0
20230728,125000,186913240,19630,19630,19630,19630,0
20230728,124900,186913240,19630,19630,19630,19630,0
20230728,124800,186913240,19630,19630,19630,19630,0
20230728,124700,186913240,19630,19630,19630,19630,0
20230728,124600,186913240,19630,19630,19630,19630,0
20230728,124500,186913240,19630,19630,19630,19630,0
20230728,124400,186913240,19630,19630,19630,19630,0
20230728,124300,186913240,19630,19630,19630,19630,0
20230728,124200,186913240,19630,19630,19630,19630,0
20230728,124100,186913240,19630,19630,19630,19630,0
20230728,124000,186913240,19630,19630,19630,19630,0
20230728,123900,186913240,19630,19630,19630,19630,0
20230728,123800,186913240,19630,19630,19630,19630,0
20230728,123700,186913240,19630,19630,19630,19630,50
20230728,123600,185931740,19630,19630,19630,19630,0
20230728,123500,185931740,19630,19640,19640,19630,100
20230728,123400,183967950,19640,19640,19640,19640,0
20230728,123300,183967950,19640,19640,19640,19640,2
20230728,123200,183928670,19640,19640,19640,19640,0
20230728,123100,183928670,19640,19640,19640,19640,0
20230728,123000,183928670,19640,19640,19640,19640,0
20230728,122900,183928670,19640,19640,19640,19640,0
20230728,122800,183928670,19640,19640,19640,19640,20
20230728,122700,183535870,19660,19660,19660,19660,0
20230728,122600,183535870,19660,19660,19660,19660,50
20230728,122500,182552870,19680,19680,19680,19680,0
20230728,122400,182552870,19680,19680,19680,19680,0
20230728,122300,182552870,19680,19680,19680,19680,0
20230728,122200,182552870,19680,19680,19680,19680,1
20230728,122100,182533190,19670,19630,19670,19630,41
20230728,122000,181728320,19620,19620,19620,19620,0
20230728,121900,181728320,19620,19620,19620,19620,0
20230728,121800,181728320,19620,19620,19620,19620,0
20230728,121700,181728320,19620,19620,19620,19620,28
20230728,121600,181178960,19620,19620,19620,19620,0
20230728,121500,181178960,19620,19620,19620,19620,0
20230728,121400,181178960,19620,19620,19620,19620,35
20230728,121300,180492260,19610,19610,19610,19610,0
20230728,121200,180492260,19610,19610,19610,19610,0
20230728,121100,180492260,19610,19610,19610,19610,0
20230728,121000,180492260,19610,19610,19610,19610,1
20230728,120900,180472650,19610,19610,19610,19610,10
20230728,120800,180276550,19610,19610,19610,19610,0
20230728,120700,180276550,19610,19610,19610,19610,0
20230728,120600,180276550,19610,19610,19610,19610,5
20230728,120500,180178500,19610,19610,19610,19610,0
20230728,120400,180178500,19610,19610,19610,19610,0
20230728,120300,180178500,19610,19610,19610,19610,1
20230728,120200,180158890,19620,19620,19620,19620,0
20230728,120100,180158890,19620,19620,19620,19620,0
20230728,120000,180158890,19620,19620,19620,19620,0
20230728,115900,180158890,19620,19620,19620,19620,0
20230728,115800,180158890,19620,19620,19620,19620,0
20230728,115700,180158890,19620,19620,19620,19620,0
20230728,115600,180158890,19620,19620,19620,19620,0
20230728,115500,180158890,19620,19620,19620,19620,16
20230728,115400,179844970,19630,19630,19630,19630,1
20230728,115300,179825340,19630,19630,19630,19630,0
20230728,115200,179825340,19630,19630,19630,19630,0
20230728,115100,179825340,19630,19630,19630,19630,0
20230728,115000,179825340,19630,19630,19630,19630,0
20230728,114900,179825340,19630,19630,19630,19630,0
20230728,114800,179825340,19630,19630,19630,19630,0
20230728,114700,179825340,19630,19630,19630,19630,0
20230728,114600,179825340,19630,19630,19630,19630,0
20230728,114500,179825340,19630,19630,19630,19630,1
20230728,114400,179805710,19630,19630,19630,19630,0
20230728,114300,179805710,19630,19630,19630,19630,0
20230728,114200,179805710,19630,19630,19630,19630,0
20230728,114100,179805710,19630,19630,19630,19630,0
20230728,114000,179805710,19630,19630,19630,19630,0
20230728,113900,179805710,19630,19630,19630,19630,3
20230728,113800,179746820,19630,19630,19630,19630,0
20230728,113700,179746820,19630,19630,19630,19630,0
20230728,113600,179746820,19630,19630,19630,19630,0
20230728,113500,179746820,19630,19630,19630,19630,0
20230728,113400,179746820,19630,19630,19630,19630,0
20230728,113300,179746820,19630,19630,19630,19630,0
20230728,113200,179746820,19630,19630,19630,19630,223
20230728,113100,175369330,19630,19630,19630,19630,0
20230728,113000,175369330,19630,19630,19630,19630,0
20230728,112900,175369330,19630,19630,19630,19630,0
20230728,112800,175369330,19630,19630,19630,19630,0
20230728,112700,175369330,19630,19630,19630,19630,0
20230728,112600,175369330,19630,19630,19630,19620,10
20230728,112500,175173060,19600,19600,19600,19600,0
20230728,112400,175173060,19600,19600,19600,19600,45
20230728,112300,174291060,19600,19620,19620,19600,200
20230728,112200,170368550,19640,19640,19640,19640,0
20230728,112100,170368550,19640,19640,19640,19640,0
20230728,112000,170368550,19640,19640,19640,19640,0
20230728,111900,170368550,19640,19640,19640,19640,4
20230728,111800,170289990,19620,19620,19620,19620,0
20230728,111700,170289990,19620,19630,19630,19620,69
20230728,111600,168936000,19640,19640,19640,19640,3
20230728,111500,168877080,19640,19640,19640,19640,18
20230728,111400,168523560,19650,19650,19650,19650,0
20230728,111300,168523560,19650,19650,19650,19650,31
20230728,111200,167914410,19650,19670,19670,19650,301
20230728,111100,161999620,19660,19660,19670,19660,203
20230728,111000,158008620,19670,19670,19670,19670,0
20230728,110900,158008620,19670,19670,19670,19670,10
20230728,110800,157811920,19680,19680,19680,19680,0
20230728,110700,157811920,19680,19680,19680,19680,1
20230728,110600,157792240,19680,19680,19680,19680,75
20230728,110500,156316240,19680,19680,19680,19680,10
20230728,110400,156119440,19680,19680,19680,19680,0
20230728,110300,156119440,19680,19680,19680,19680,1
20230728,110200,156099760,19680,19680,19680,19680,0
20230728,110100,156099760,19680,19680,19680,19680,1
20230728,110000,156080080,19680,19680,19680,19680,1
20230728,105900,156060400,19660,19670,19670,19660,2
20230728,105800,156021070,19670,19670,19680,19670,4
20230728,105700,155942380,19670,19670,19670,19670,1
20230728,105600,155922710,19680,19680,19680,19680,1
20230728,105500,155903030,19690,19690,19690,19690,0
20230728,105400,155903030,19690,19690,19690,19690,0
20230728,105300,155903030,19690,19690,19690,19690,0
20230728,105200,155903030,19690,19690,19690,19690,0
20230728,105100,155903030,19690,19690,19690,19690,0
20230728,105000,155903030,19690,19690,19690,19690,0
20230728,104900,155903030,19690,19690,19690,19690,0
20230728,104800,155903030,19690,19690,19690,19690,0
20230728,104700,155903030,19690,19690,19690,19690,2
20230728,104600,155863650,19690,19690,19690,19690,0
20230728,104500,155863650,19690,19690,19690,19690,0
20230728,104400,155863650,19690,19690,19690,19690,1
20230728,104300,155843960,19650,19650,19650,19650,0
20230728,104200,155843960,19650,19650,19650,19650,0
20230728,104100,155843960,19650,19650,19650,19650,0
20230728,104000,155843960,19650,19650,19650,19650,0
20230728,103900,155843960,19650,19650,19650,19650,4
20230728,103800,155765360,19670,19670,19670,19670,0
20230728,103700,155765360,19670,19670,19670,19670,0
20230728,103600,155765360,19670,19670,19670,19670,0
20230728,103500,155765360,19670,19670,19670,19670,0
20230728,103400,155765360,19670,19670,19670,19670,1
20230728,103300,155745690,19670,19670,19670,19670,0
20230728,103200,155745690,19670,19670,19670,19670,0
20230728,103100,155745690,19670,19670,19670,19670,0
20230728,103000,155745690,19670,19670,19670,19670,0
20230728,102900,155745690,19670,19670,19670,19670,199
20230728,102800,151831360,19670,19660,19670,19660,47
20230728,102700,150907330,19660,19660,19660,19660,4
20230728,102600,150828690,19670,19670,19670,19670,0
20230728,102500,150828690,19670,19670,19670,19670,0
20230728,102400,150828690,19670,19670,19670,19670,0
20230728,102300,150828690,19670,19670,19670,19670,3
20230728,102200,150769680,19670,19670,19670,19670,1
20230728,102100,150750010,19660,19660,19660,19660,66
20230728,102000,149452450,19630,19630,19630,19630,0
20230728,101900,149452450,19630,19630,19630,19630,205
20230728,101800,145428300,19620,19620,19620,19620,0
20230728,101700,145428300,19620,19620,19620,19620,0
20230728,101600,145428300,19620,19640,19640,19610,869
20230728,101500,128383530,19660,19660,19660,19660,0
20230728,101400,128383530,19660,19660,19660,19660,214
20230728,101300,124176290,19650,19690,19690,19650,752
20230728,101200,109399350,19680,19610,19680,19610,673
20230728,101100,96179790,19590,19590,19590,19590,0
20230728,101000,96179790,19590,19590,19590,19590,1
20230728,100900,96160200,19600,19600,19600,19600,0
20230728,100800,96160200,19600,19600,19600,19600,5
20230728,100700,96062200,19590,19590,19590,19590,0
20230728,100600,96062200,19590,19590,19590,19590,1
20230728,100500,96042610,19590,19590,19590,19590,0
20230728,100400,96042610,19590,19590,19590,19590,0
20230728,100300,96042610,19590,19590,19590,19590,0
20230728,100200,96042610,19590,19590,19590,19590,0
20230728,100100,96042610,19590,19590,19590,19590,200
20230728,100000,92124610,19590,19590,19590,19590,40
20230728,095900,91341010,19560,19560,19560,19560,0
20230728,095800,91341010,19560,19560,19560,19560,0
20230728,095700,91341010,19560,19560,19560,19560,0
20230728,095600,91341010,19560,19580,19580,19560,100
20230728,095500,89384970,19560,19560,19560,19560,235
20230728,095400,84788370,19560,19560,19560,19560,0
20230728,095300,84788370,19560,19560,19560,19560,0
20230728,095200,84788370,19560,19560,19560,19560,0
20230728,095100,84788370,19560,19560,19560,19560,3
20230728,095000,84729690,19560,19560,19560,19560,0
20230728,094900,84729690,19560,19560,19560,19560,0
20230728,094800,84729690,19560,19560,19560,19560,0
20230728,094700,84729690,19560,19560,19560,19560,3
20230728,094600,84671010,19600,19600,19600,19600,0
20230728,094500,84671010,19600,19600,19600,19600,0
20230728,094400,84671010,19600,19600,19600,19600,25
20230728,094300,84181010,19620,19620,19620,19620,0
20230728,094200,84181010,19620,19630,19630,19620,81
20230728,094100,82591740,19650,19650,19650,19650,0
20230728,094000,82591740,19650,19650,19650,19650,1
20230728,093900,82572090,19650,19650,19650,19650,0
20230728,093800,82572090,19650,19650,19650,19650,118
20230728,093700,80253390,19650,19650,19650,19650,0
20230728,093600,80253390,19650,19650,19650,19650,0
20230728,093500,80253390,19650,19650,19650,19650,11
20230728,093400,80037240,19650,19710,19710,19650,1602
20230728,093300,48554310,19690,19700,19700,19690,50
20230728,093200,47569800,19710,19710,19710,19710,1
20230728,093100,47550090,19710,19710,19710,19710,0
20230728,093000,47550090,19710,19710,19710,19710,1
20230728,092900,47530380,19690,19670,19690,19660,221
20230728,092800,43181080,19650,19650,19650,19650,0
20230728,092700,43181080,19650,19680,19680,19650,593
20230728,092600,31526980,19540,19600,19600,19540,1001
20230728,092500,11965480,19610,19570,19610,19570,16
20230728,092400,11651760,19570,19570,19570,19570,0
20230728,092300,11651760,19570,19570,19570,19570,0
20230728,092200,11651760,19570,19590,19590,19570,9
20230728,092100,11475610,19570,19570,19570,19570,0
20230728,092000,11475610,19570,19560,19570,19560,18
20230728,091900,11123430,19550,19550,19550,19550,0
20230728,091800,11123430,19550,19550,19550,19550,1
20230728,091700,11103880,19550,19550,19550,19550,0
20230728,091600,11103880,19550,19550,19550,19550,39
20230728,091500,10341430,19550,19550,19560,19550,199
20230728,091400,6450880,19530,19530,19530,19530,8
20230728,091300,6294640,19530,19540,19540,19530,56
20230728,091200,5200850,19550,19550,19550,19550,0
20230728,091100,5200850,19550,19550,19550,19550,17
20230728,091000,4868500,19560,19560,19560,19560,3
20230728,090900,4809820,19520,19520,19520,19520,0
20230728,090800,4809820,19520,19520,19520,19520,0
20230728,090700,4809820,19520,19510,19520,19510,8
20230728,090600,4653690,19480,19480,19480,19480,0
20230728,090500,4653690,19480,19480,19480,19480,0
20230728,090400,4653690,19480,19480,19480,19480,0
20230728,090300,4653690,19480,19480,19480,19480,0
20230728,090200,4653690,19480,19470,19480,19470,57
20230728,090100,3543680,19480,19540,19540,19480,63
20230728,090000,2313260,19540,19670,19670,19540,118