KissMeData/002230/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,183500,84438205,4290,4290,4290,4290,64
20230705,183400,84438205,4290,4290,4290,4290,0
20230705,183300,84438205,4290,4290,4290,4290,0
20230705,183200,84438205,4290,4290,4290,4290,0
20230705,183100,84438205,4290,4290,4290,4290,0
20230705,183000,84438205,4290,4290,4290,4290,0
20230705,182900,84438205,4290,4290,4290,4290,0
20230705,182800,84438205,4290,4290,4290,4290,0
20230705,182700,84438205,4290,4290,4290,4290,0
20230705,182600,84438205,4290,4290,4290,4290,0
20230705,182500,84438205,4290,4290,4290,4290,0
20230705,182400,84438205,4290,4290,4290,4290,0
20230705,182300,84438205,4290,4290,4290,4290,0
20230705,182200,84438205,4290,4290,4290,4290,0
20230705,182100,84438205,4290,4290,4290,4290,0
20230705,182000,84438205,4290,4290,4290,4290,0
20230705,181900,84438205,4290,4290,4290,4290,0
20230705,181800,84438205,4290,4290,4290,4290,0
20230705,181700,84438205,4290,4290,4290,4290,0
20230705,181600,84438205,4290,4290,4290,4290,0
20230705,181500,84438205,4290,4290,4290,4290,0
20230705,181400,84438205,4290,4290,4290,4290,0
20230705,181300,84438205,4290,4290,4290,4290,0
20230705,181200,84438205,4290,4290,4290,4290,0
20230705,181100,84438205,4290,4290,4290,4290,0
20230705,181000,84438205,4290,4290,4290,4290,0
20230705,180900,84438205,4290,4290,4290,4290,0
20230705,180800,84438205,4290,4290,4290,4290,0
20230705,180700,84438205,4290,4290,4290,4290,0
20230705,180600,84438205,4290,4290,4290,4290,0
20230705,180500,84438205,4290,4290,4290,4290,64
20230705,180400,84438205,4290,4290,4290,4290,0
20230705,180300,84438205,4290,4290,4290,4290,0
20230705,180200,84438205,4290,4290,4290,4290,0
20230705,180100,84438205,4290,4290,4290,4290,0
20230705,180000,84438205,4290,4290,4290,4290,0
20230705,175900,84438205,4290,4290,4290,4290,0
20230705,175800,84438205,4290,4290,4290,4290,0
20230705,175700,84438205,4290,4290,4290,4290,0
20230705,175600,84438205,4290,4290,4290,4290,0
20230705,175500,84438205,4290,4290,4290,4290,0
20230705,175400,84438205,4290,4290,4290,4290,0
20230705,175300,84438205,4290,4290,4290,4290,0
20230705,175200,84438205,4290,4290,4290,4290,0
20230705,175100,84438205,4290,4290,4290,4290,0
20230705,175000,84438205,4290,4290,4290,4290,0
20230705,174900,84438205,4290,4290,4290,4290,0
20230705,174800,84438205,4290,4290,4290,4290,0
20230705,174700,84438205,4290,4290,4290,4290,0
20230705,174600,84438205,4290,4290,4290,4290,0
20230705,174500,84438205,4290,4290,4290,4290,0
20230705,174400,84438205,4290,4290,4290,4290,0
20230705,174300,84438205,4290,4290,4290,4290,0
20230705,174200,84438205,4290,4290,4290,4290,0
20230705,174100,84438205,4290,4290,4290,4290,0
20230705,174000,84438205,4290,4290,4290,4290,0
20230705,173900,84438205,4290,4290,4290,4290,0
20230705,173800,84438205,4290,4290,4290,4290,0
20230705,173700,84438205,4290,4290,4290,4290,0
20230705,173600,84438205,4290,4290,4290,4290,0
20230705,173500,84438205,4290,4290,4290,4290,64
20230705,173400,84438205,4290,4290,4290,4290,0
20230705,173300,84438205,4290,4290,4290,4290,0
20230705,173200,84438205,4290,4290,4290,4290,0
20230705,173100,84438205,4290,4290,4290,4290,0
20230705,173000,84438205,4290,4290,4290,4290,0
20230705,172900,84438205,4290,4290,4290,4290,0
20230705,172800,84438205,4290,4290,4290,4290,0
20230705,172700,84438205,4290,4290,4290,4290,0
20230705,172600,84438205,4290,4290,4290,4290,0
20230705,172500,84438205,4290,4290,4290,4290,0
20230705,172400,84438205,4290,4290,4290,4290,0
20230705,172300,84438205,4290,4290,4290,4290,0
20230705,172200,84438205,4290,4290,4290,4290,0
20230705,172100,84438205,4290,4290,4290,4290,0
20230705,172000,84438205,4290,4290,4290,4290,0
20230705,171900,84438205,4290,4290,4290,4290,0
20230705,171800,84438205,4290,4290,4290,4290,0
20230705,171700,84438205,4290,4290,4290,4290,0
20230705,171600,84438205,4290,4290,4290,4290,0
20230705,171500,84438205,4290,4290,4290,4290,0
20230705,171400,84438205,4290,4290,4290,4290,0
20230705,171300,84438205,4290,4290,4290,4290,0
20230705,171200,84438205,4290,4290,4290,4290,0
20230705,171100,84438205,4290,4290,4290,4290,0
20230705,171000,84438205,4290,4290,4290,4290,0
20230705,170900,84438205,4290,4290,4290,4290,0
20230705,170800,84438205,4290,4290,4290,4290,0
20230705,170700,84438205,4290,4290,4290,4290,0
20230705,170600,84438205,4290,4290,4290,4290,0
20230705,170500,84438205,4290,4290,4290,4290,64
20230705,170400,84438205,4290,4290,4290,4290,0
20230705,170300,84438205,4290,4290,4290,4290,0
20230705,170200,84438205,4290,4290,4290,4290,0
20230705,170100,84438205,4290,4290,4290,4290,0
20230705,170000,84438205,4290,4290,4290,4290,0
20230705,165900,84438205,4290,4290,4290,4290,0
20230705,165800,84438205,4290,4290,4290,4290,0
20230705,165700,84438205,4290,4290,4290,4290,0
20230705,165600,84438205,4290,4290,4290,4290,0
20230705,165500,84438205,4290,4290,4290,4290,0
20230705,165400,84438205,4290,4290,4290,4290,0
20230705,165300,84438205,4290,4290,4290,4290,0
20230705,165200,84438205,4290,4290,4290,4290,0
20230705,165100,84438205,4290,4290,4290,4290,0
20230705,165000,84438205,4290,4290,4290,4290,0
20230705,164900,84438205,4290,4290,4290,4290,0
20230705,164800,84438205,4290,4290,4290,4290,0
20230705,164700,84438205,4290,4290,4290,4290,0
20230705,164600,84438205,4290,4290,4290,4290,0
20230705,164500,84438205,4290,4290,4290,4290,0
20230705,164400,84438205,4290,4290,4290,4290,0
20230705,164300,84438205,4290,4290,4290,4290,0
20230705,164200,84438205,4290,4290,4290,4290,0
20230705,164100,84438205,4290,4290,4290,4290,0
20230705,164000,84438205,4290,4290,4290,4290,0
20230705,163900,84438205,4290,4290,4290,4290,0
20230705,163800,84438205,4290,4290,4290,4290,0
20230705,163700,84438205,4290,4290,4290,4290,0
20230705,163600,84438205,4290,4290,4290,4290,0
20230705,163500,84438205,4290,4290,4290,4290,64
20230705,163400,84438205,4290,4290,4290,4290,0
20230705,163300,84438205,4290,4290,4290,4290,0
20230705,163200,84438205,4290,4290,4290,4290,0
20230705,163100,84438205,4290,4290,4290,4290,0
20230705,163000,84438205,4290,4290,4290,4290,0
20230705,162900,84438205,4290,4290,4290,4290,0
20230705,162800,84438205,4290,4290,4290,4290,0
20230705,162700,84438205,4290,4290,4290,4290,0
20230705,162600,84438205,4290,4290,4290,4290,0
20230705,162500,84438205,4290,4290,4290,4290,0
20230705,162400,84438205,4290,4290,4290,4290,0
20230705,162300,84438205,4290,4290,4290,4290,0
20230705,162200,84438205,4290,4290,4290,4290,0
20230705,162100,84438205,4290,4290,4290,4290,0
20230705,162000,84438205,4290,4290,4290,4290,0
20230705,161900,84438205,4290,4290,4290,4290,0
20230705,161800,84438205,4290,4290,4290,4290,0
20230705,161700,84438205,4290,4290,4290,4290,0
20230705,161600,84438205,4290,4290,4290,4290,0
20230705,161500,84438205,4290,4290,4290,4290,0
20230705,161400,84438205,4290,4290,4290,4290,0
20230705,161300,84438205,4290,4290,4290,4290,0
20230705,161200,84438205,4290,4290,4290,4290,0
20230705,161100,84438205,4290,4290,4290,4290,0
20230705,161000,84438205,4290,4290,4290,4290,0
20230705,160900,84438205,4290,4290,4290,4290,0
20230705,160800,84438205,4290,4290,4290,4290,0
20230705,160700,84438205,4290,4290,4290,4290,0
20230705,160600,84438205,4290,4290,4290,4290,0
20230705,160500,84438205,4290,4290,4290,4290,64
20230705,160400,84438205,4290,4290,4290,4290,0
20230705,160300,84438205,4290,4290,4290,4290,0
20230705,160200,84438205,4290,4290,4290,4290,0
20230705,160100,84438205,4290,4290,4290,4290,0
20230705,160000,84438205,4290,4290,4290,4290,0
20230705,155900,84438205,4290,4290,4290,4290,0
20230705,155800,84438205,4290,4290,4290,4290,0
20230705,155700,84438205,4290,4290,4290,4290,0
20230705,155600,84438205,4290,4290,4290,4290,0
20230705,155500,84438205,4290,4290,4290,4290,0
20230705,155400,84438205,4290,4290,4290,4290,0
20230705,155300,84438205,4290,4290,4290,4290,0
20230705,155200,84438205,4290,4290,4290,4290,0
20230705,155100,84438205,4290,4290,4290,4290,0
20230705,155000,84438205,4290,4290,4290,4290,0
20230705,154900,84438205,4290,4290,4290,4290,0
20230705,154800,84438205,4290,4290,4290,4290,0
20230705,154700,84438205,4290,4290,4290,4290,0
20230705,154600,84438205,4290,4290,4290,4290,0
20230705,154500,84438205,4290,4290,4290,4290,0
20230705,154400,84438205,4290,4290,4290,4290,0
20230705,154300,84438205,4290,4290,4290,4290,0
20230705,154200,84438205,4290,4290,4290,4290,0
20230705,154100,84438205,4290,4290,4290,4290,0
20230705,154000,84438205,4290,4290,4290,4290,0
20230705,153900,84438205,4290,4290,4290,4290,0
20230705,153800,84438205,4290,4290,4290,4290,0
20230705,153700,84438205,4290,4290,4290,4290,0
20230705,153600,84438205,4290,4290,4290,4290,0
20230705,153500,84438205,4290,4290,4290,4290,64
20230705,153400,84438205,4290,4290,4290,4290,0
20230705,153300,84438205,4290,4290,4290,4290,0
20230705,153200,84438205,4290,4290,4290,4290,0
20230705,153100,84438205,4290,4290,4290,4290,0
20230705,153000,84438205,4290,4290,4290,4290,64
20230705,152900,84163645,4280,4280,4280,4280,0
20230705,152800,84163645,4280,4280,4280,4280,0
20230705,152700,84163645,4280,4280,4280,4280,0
20230705,152600,84163645,4280,4280,4280,4280,0
20230705,152500,84163645,4280,4280,4280,4280,0
20230705,152400,84163645,4280,4280,4280,4280,0
20230705,152300,84163645,4280,4280,4280,4280,0
20230705,152200,84163645,4280,4280,4280,4280,0
20230705,152100,84163645,4280,4280,4280,4280,0
20230705,152000,84163645,4280,4280,4280,4280,0
20230705,151900,84163645,4280,4280,4280,4280,0
20230705,151800,84163645,4280,4280,4280,4280,0
20230705,151700,84163645,4280,4280,4280,4280,0
20230705,151600,84163645,4280,4280,4280,4280,0
20230705,151500,84163645,4280,4280,4280,4280,0
20230705,151400,84163645,4280,4280,4280,4280,0
20230705,151300,84163645,4280,4280,4280,4280,1
20230705,151200,84159365,4280,4280,4280,4280,0
20230705,151100,84159365,4280,4280,4280,4280,1
20230705,151000,84155085,4290,4290,4290,4290,3
20230705,150900,84142215,4260,4260,4260,4260,2
20230705,150800,84133695,4290,4290,4290,4290,0
20230705,150700,84133695,4290,4290,4290,4290,0
20230705,150600,84133695,4290,4290,4290,4290,1
20230705,150500,84129405,4260,4260,4260,4260,0
20230705,150400,84129405,4260,4260,4260,4260,0
20230705,150300,84129405,4260,4260,4260,4260,0
20230705,150200,84129405,4260,4260,4260,4260,0
20230705,150100,84129405,4260,4265,4265,4260,97
20230705,150000,83716150,4285,4285,4285,4285,0
20230705,145900,83716150,4285,4285,4285,4285,0
20230705,145800,83716150,4285,4285,4285,4285,0
20230705,145700,83716150,4285,4290,4290,4285,59
20230705,145600,83463330,4260,4260,4260,4260,0
20230705,145500,83463330,4260,4270,4270,4260,500
20230705,145400,81331335,4290,4290,4290,4290,0
20230705,145300,81331335,4290,4290,4290,4290,0
20230705,145200,81331335,4290,4290,4290,4290,0
20230705,145100,81331335,4290,4290,4290,4290,0
20230705,145000,81331335,4290,4290,4290,4290,0
20230705,144900,81331335,4290,4290,4290,4290,0
20230705,144800,81331335,4290,4290,4290,4290,0
20230705,144700,81331335,4290,4290,4290,4290,0
20230705,144600,81331335,4290,4290,4290,4290,1
20230705,144500,81327045,4270,4270,4270,4270,0
20230705,144400,81327045,4270,4270,4270,4270,0
20230705,144300,81327045,4270,4270,4270,4270,0
20230705,144200,81327045,4270,4270,4270,4270,487
20230705,144100,79247555,4270,4270,4270,4270,289
20230705,144000,78013525,4270,4270,4270,4270,31
20230705,143900,77881155,4275,4275,4275,4275,11
20230705,143800,77834130,4275,4275,4275,4275,0
20230705,143700,77834130,4275,4275,4275,4275,1
20230705,143600,77829855,4300,4300,4300,4300,0
20230705,143500,77829855,4300,4300,4300,4300,0
20230705,143400,77829855,4300,4300,4300,4300,0
20230705,143300,77829855,4300,4300,4300,4300,0
20230705,143200,77829855,4300,4300,4300,4300,0
20230705,143100,77829855,4300,4300,4300,4300,1
20230705,143000,77825555,4300,4300,4300,4300,0
20230705,142900,77825555,4300,4300,4300,4300,0
20230705,142800,77825555,4300,4300,4300,4300,0
20230705,142700,77825555,4300,4300,4300,4300,0
20230705,142600,77825555,4300,4300,4300,4300,0
20230705,142500,77825555,4300,4300,4300,4300,0
20230705,142400,77825555,4300,4300,4300,4300,0
20230705,142300,77825555,4300,4300,4300,4300,0
20230705,142200,77825555,4300,4300,4300,4300,0
20230705,142100,77825555,4300,4300,4300,4300,0
20230705,142000,77825555,4300,4300,4300,4300,0
20230705,141900,77825555,4300,4300,4300,4300,0
20230705,141800,77825555,4300,4300,4300,4300,0
20230705,141700,77825555,4300,4300,4300,4300,0
20230705,141600,77825555,4300,4300,4300,4300,0
20230705,141500,77825555,4300,4300,4300,4300,0
20230705,141400,77825555,4300,4300,4300,4300,0
20230705,141300,77825555,4300,4300,4300,4300,0
20230705,141200,77825555,4300,4300,4300,4300,0
20230705,141100,77825555,4300,4300,4300,4300,0
20230705,141000,77825555,4300,4300,4300,4300,25
20230705,140900,77718055,4300,4300,4300,4300,0
20230705,140800,77718055,4300,4300,4300,4300,0
20230705,140700,77718055,4300,4300,4300,4300,0
20230705,140600,77718055,4300,4300,4300,4300,1
20230705,140500,77713755,4270,4280,4280,4270,260
20230705,140400,76602735,4280,4280,4280,4280,10
20230705,140300,76559935,4280,4280,4280,4280,5
20230705,140200,76538535,4280,4280,4280,4280,5
20230705,140100,76517135,4305,4305,4305,4305,0
20230705,140000,76517135,4305,4305,4305,4305,0
20230705,135900,76517135,4305,4305,4305,4305,0
20230705,135800,76517135,4305,4305,4305,4305,0
20230705,135700,76517135,4305,4305,4305,4305,0
20230705,135600,76517135,4305,4305,4305,4305,0
20230705,135500,76517135,4305,4305,4305,4305,0
20230705,135400,76517135,4305,4305,4305,4305,0
20230705,135300,76517135,4305,4305,4305,4305,0
20230705,135200,76517135,4305,4305,4305,4305,0
20230705,135100,76517135,4305,4305,4305,4305,0
20230705,135000,76517135,4305,4305,4305,4305,0
20230705,134900,76517135,4305,4305,4305,4305,0
20230705,134800,76517135,4305,4305,4305,4305,0
20230705,134700,76517135,4305,4305,4305,4305,0
20230705,134600,76517135,4305,4305,4305,4305,0
20230705,134500,76517135,4305,4305,4305,4305,0
20230705,134400,76517135,4305,4305,4305,4305,0
20230705,134300,76517135,4305,4305,4305,4305,1
20230705,134200,76512830,4280,4280,4280,4280,9
20230705,134100,76474310,4280,4280,4280,4280,12
20230705,134000,76422950,4280,4280,4280,4280,225
20230705,133900,75459950,4310,4310,4310,4310,0
20230705,133800,75459950,4310,4310,4310,4310,0
20230705,133700,75459950,4310,4310,4310,4310,0
20230705,133600,75459950,4310,4310,4310,4310,1
20230705,133500,75455640,4310,4310,4310,4310,0
20230705,133400,75455640,4310,4310,4310,4310,0
20230705,133300,75455640,4310,4310,4310,4310,0
20230705,133200,75455640,4310,4310,4310,4310,0
20230705,133100,75455640,4310,4310,4310,4310,0
20230705,133000,75455640,4310,4310,4310,4310,2
20230705,132900,75447020,4310,4310,4310,4310,0
20230705,132800,75447020,4310,4310,4310,4310,0
20230705,132700,75447020,4310,4310,4310,4310,0
20230705,132600,75447020,4310,4310,4310,4310,0
20230705,132500,75447020,4310,4310,4310,4310,0
20230705,132400,75447020,4310,4310,4310,4310,0
20230705,132300,75447020,4310,4310,4310,4310,0
20230705,132200,75447020,4310,4310,4310,4310,0
20230705,132100,75447020,4310,4310,4310,4310,0
20230705,132000,75447020,4310,4310,4310,4310,0
20230705,131900,75447020,4310,4310,4310,4310,0
20230705,131800,75447020,4310,4305,4310,4305,50
20230705,131700,75231635,4310,4310,4310,4310,0
20230705,131600,75231635,4310,4310,4310,4310,0
20230705,131500,75231635,4310,4310,4310,4310,0
20230705,131400,75231635,4310,4310,4310,4310,0
20230705,131300,75231635,4310,4310,4310,4310,0
20230705,131200,75231635,4310,4310,4310,4310,0
20230705,131100,75231635,4310,4310,4310,4310,0
20230705,131000,75231635,4310,4310,4310,4310,0
20230705,130900,75231635,4310,4295,4310,4295,100
20230705,130800,74800765,4310,4310,4310,4310,0
20230705,130700,74800765,4310,4310,4310,4310,0
20230705,130600,74800765,4310,4310,4310,4310,0
20230705,130500,74800765,4310,4310,4310,4310,0
20230705,130400,74800765,4310,4310,4310,4310,0
20230705,130300,74800765,4310,4310,4310,4310,0
20230705,130200,74800765,4310,4310,4310,4310,1
20230705,130100,74796455,4280,4280,4280,4280,23
20230705,130000,74698015,4295,4295,4295,4295,0
20230705,125900,74698015,4295,4295,4295,4295,0
20230705,125800,74698015,4295,4295,4295,4295,0
20230705,125700,74698015,4295,4295,4295,4295,0
20230705,125600,74698015,4295,4285,4295,4285,300
20230705,125500,73410175,4295,4275,4295,4265,1103
20230705,125400,68705170,4280,4280,4280,4280,266
20230705,125300,67566690,4285,4285,4285,4285,0
20230705,125200,67566690,4285,4285,4285,4285,60
20230705,125100,67309590,4290,4290,4290,4290,0
20230705,125000,67309590,4290,4290,4290,4290,1
20230705,124900,67305300,4290,4295,4295,4290,3
20230705,124800,67292425,4295,4295,4295,4295,0
20230705,124700,67292425,4295,4295,4295,4295,0
20230705,124600,67292425,4295,4295,4295,4295,0
20230705,124500,67292425,4295,4295,4295,4295,1
20230705,124400,67288130,4310,4310,4310,4310,0
20230705,124300,67288130,4310,4310,4310,4310,0
20230705,124200,67288130,4310,4310,4310,4310,0
20230705,124100,67288130,4310,4310,4310,4310,1
20230705,124000,67283820,4320,4320,4320,4320,0
20230705,123900,67283820,4320,4320,4320,4320,0
20230705,123800,67283820,4320,4320,4320,4320,0
20230705,123700,67283820,4320,4320,4320,4320,0
20230705,123600,67283820,4320,4320,4320,4320,0
20230705,123500,67283820,4320,4320,4320,4320,0
20230705,123400,67283820,4320,4320,4320,4320,0
20230705,123300,67283820,4320,4320,4320,4320,0
20230705,123200,67283820,4320,4320,4320,4320,0
20230705,123100,67283820,4320,4320,4320,4320,0
20230705,123000,67283820,4320,4320,4320,4320,0
20230705,122900,67283820,4320,4320,4320,4320,0
20230705,122800,67283820,4320,4320,4320,4320,0
20230705,122700,67283820,4320,4320,4320,4320,0
20230705,122600,67283820,4320,4320,4320,4320,0
20230705,122500,67283820,4320,4320,4320,4320,0
20230705,122400,67283820,4320,4320,4320,4320,0
20230705,122300,67283820,4320,4320,4320,4320,0
20230705,122200,67283820,4320,4320,4320,4320,0
20230705,122100,67283820,4320,4320,4320,4320,1
20230705,122000,67279500,4280,4285,4285,4280,475
20230705,121900,65246335,4295,4295,4295,4295,0
20230705,121800,65246335,4295,4295,4295,4295,0
20230705,121700,65246335,4295,4295,4295,4295,0
20230705,121600,65246335,4295,4295,4295,4295,20
20230705,121500,65160435,4295,4295,4295,4295,1
20230705,121400,65156140,4285,4285,4285,4285,160
20230705,121300,64470540,4295,4295,4295,4295,0
20230705,121200,64470540,4295,4295,4295,4295,0
20230705,121100,64470540,4295,4295,4295,4295,1
20230705,121000,64466245,4285,4285,4285,4285,105
20230705,120900,64016320,4285,4285,4285,4285,200
20230705,120800,63159320,4285,4285,4285,4285,0
20230705,120700,63159320,4285,4285,4285,4285,0
20230705,120600,63159320,4285,4285,4285,4285,0
20230705,120500,63159320,4285,4285,4285,4285,0
20230705,120400,63159320,4285,4285,4285,4285,0
20230705,120300,63159320,4285,4285,4285,4285,0
20230705,120200,63159320,4285,4285,4285,4285,0
20230705,120100,63159320,4285,4285,4285,4285,0
20230705,120000,63159320,4285,4285,4285,4285,0
20230705,115900,63159320,4285,4285,4285,4285,0
20230705,115800,63159320,4285,4285,4285,4285,133
20230705,115700,62589415,4300,4300,4300,4300,0
20230705,115600,62589415,4300,4300,4300,4300,0
20230705,115500,62589415,4300,4300,4300,4300,0
20230705,115400,62589415,4300,4300,4300,4300,0
20230705,115300,62589415,4300,4300,4300,4300,0
20230705,115200,62589415,4300,4290,4300,4290,11
20230705,115100,62542165,4285,4295,4300,4285,10
20230705,115000,62499220,4285,4285,4285,4285,237
20230705,114900,61483675,4285,4285,4285,4285,0
20230705,114800,61483675,4285,4285,4285,4285,0
20230705,114700,61483675,4285,4285,4285,4285,0
20230705,114600,61483675,4285,4285,4285,4285,120
20230705,114500,60969475,4315,4315,4315,4315,0
20230705,114400,60969475,4315,4315,4315,4315,0
20230705,114300,60969475,4315,4315,4315,4315,0
20230705,114200,60969475,4315,4315,4315,4315,0
20230705,114100,60969475,4315,4315,4315,4315,0
20230705,114000,60969475,4315,4315,4315,4315,0
20230705,113900,60969475,4315,4315,4315,4315,0
20230705,113800,60969475,4315,4315,4315,4315,0
20230705,113700,60969475,4315,4315,4315,4315,0
20230705,113600,60969475,4315,4315,4315,4315,0
20230705,113500,60969475,4315,4315,4315,4315,1
20230705,113400,60965160,4315,4315,4315,4315,0
20230705,113300,60965160,4315,4315,4315,4315,0
20230705,113200,60965160,4315,4315,4315,4315,0
20230705,113100,60965160,4315,4315,4315,4315,0
20230705,113000,60965160,4315,4315,4315,4315,0
20230705,112900,60965160,4315,4315,4315,4315,0
20230705,112800,60965160,4315,4315,4315,4315,0
20230705,112700,60965160,4315,4315,4315,4315,0
20230705,112600,60965160,4315,4315,4315,4315,0
20230705,112500,60965160,4315,4315,4315,4315,1
20230705,112400,60960845,4280,4280,4280,4280,0
20230705,112300,60960845,4280,4280,4280,4280,0
20230705,112200,60960845,4280,4280,4280,4280,0
20230705,112100,60960845,4280,4280,4280,4280,0
20230705,112000,60960845,4280,4280,4280,4280,0
20230705,111900,60960845,4280,4280,4280,4280,0
20230705,111800,60960845,4280,4280,4280,4280,0
20230705,111700,60960845,4280,4280,4280,4280,0
20230705,111600,60960845,4280,4280,4280,4280,0
20230705,111500,60960845,4280,4280,4280,4280,0
20230705,111400,60960845,4280,4280,4280,4280,0
20230705,111300,60960845,4280,4280,4280,4280,0
20230705,111200,60960845,4280,4280,4280,4280,4
20230705,111100,60943725,4280,4280,4280,4280,0
20230705,111000,60943725,4280,4280,4280,4280,0
20230705,110900,60943725,4280,4295,4295,4280,180
20230705,110800,60172970,4295,4295,4295,4295,0
20230705,110700,60172970,4295,4305,4305,4295,120
20230705,110600,59657480,4300,4300,4300,4300,0
20230705,110500,59657480,4300,4300,4300,4300,0
20230705,110400,59657480,4300,4300,4300,4300,0
20230705,110300,59657480,4300,4300,4300,4300,0
20230705,110200,59657480,4300,4300,4300,4300,0
20230705,110100,59657480,4300,4300,4300,4300,0
20230705,110000,59657480,4300,4300,4300,4300,0
20230705,105900,59657480,4300,4300,4300,4300,0
20230705,105800,59657480,4300,4300,4300,4300,0
20230705,105700,59657480,4300,4300,4300,4300,0
20230705,105600,59657480,4300,4300,4300,4300,0
20230705,105500,59657480,4300,4300,4300,4300,0
20230705,105400,59657480,4300,4300,4300,4300,0
20230705,105300,59657480,4300,4300,4300,4300,0
20230705,105200,59657480,4300,4300,4300,4300,31
20230705,105100,59524180,4320,4320,4320,4320,0
20230705,105000,59524180,4320,4320,4320,4320,0
20230705,104900,59524180,4320,4320,4320,4320,0
20230705,104800,59524180,4320,4320,4320,4320,0
20230705,104700,59524180,4320,4320,4320,4320,0
20230705,104600,59524180,4320,4320,4320,4320,0
20230705,104500,59524180,4320,4320,4320,4320,200
20230705,104400,58660180,4320,4320,4320,4320,1
20230705,104300,58655860,4305,4305,4305,4305,0
20230705,104200,58655860,4305,4305,4305,4305,0
20230705,104100,58655860,4305,4305,4305,4305,0
20230705,104000,58655860,4305,4305,4305,4305,1
20230705,103900,58651555,4320,4320,4320,4320,0
20230705,103800,58651555,4320,4320,4320,4320,0
20230705,103700,58651555,4320,4320,4320,4320,8
20230705,103600,58616995,4325,4325,4325,4325,0
20230705,103500,58616995,4325,4325,4325,4325,0
20230705,103400,58616995,4325,4325,4325,4325,0
20230705,103300,58616995,4325,4325,4325,4325,1
20230705,103200,58612670,4320,4320,4320,4320,0
20230705,103100,58612670,4320,4320,4320,4320,0
20230705,103000,58612670,4320,4320,4320,4320,1
20230705,102900,58608350,4330,4330,4330,4330,0
20230705,102800,58608350,4330,4330,4330,4330,0
20230705,102700,58608350,4330,4330,4330,4330,0
20230705,102600,58608350,4330,4330,4330,4330,0
20230705,102500,58608350,4330,4330,4330,4330,0
20230705,102400,58608350,4330,4330,4330,4330,0
20230705,102300,58608350,4330,4300,4330,4300,8
20230705,102200,58573795,4300,4300,4300,4300,0
20230705,102100,58573795,4300,4300,4300,4300,0
20230705,102000,58573795,4300,4330,4330,4300,5
20230705,101900,58552235,4300,4300,4300,4300,4
20230705,101800,58535035,4330,4330,4330,4330,0
20230705,101700,58535035,4330,4300,4330,4300,501
20230705,101600,56367115,4300,4300,4300,4300,0
20230705,101500,56367115,4300,4300,4300,4300,0
20230705,101400,56367115,4300,4300,4300,4300,0
20230705,101300,56367115,4300,4300,4300,4300,0
20230705,101200,56367115,4300,4300,4300,4300,0
20230705,101100,56367115,4300,4300,4300,4300,0
20230705,101000,56367115,4300,4300,4300,4300,0
20230705,100900,56367115,4300,4300,4300,4300,0
20230705,100800,56367115,4300,4300,4300,4300,10
20230705,100700,56324115,4295,4295,4295,4295,0
20230705,100600,56324115,4295,4295,4295,4295,0
20230705,100500,56324115,4295,4295,4295,4295,0
20230705,100400,56324115,4295,4295,4295,4295,0
20230705,100300,56324115,4295,4295,4295,4295,0
20230705,100200,56324115,4295,4295,4295,4295,0
20230705,100100,56324115,4295,4295,4295,4295,12
20230705,100000,56272575,4280,4280,4280,4280,0
20230705,095900,56272575,4280,4280,4280,4280,0
20230705,095800,56272575,4280,4280,4280,4280,0
20230705,095700,56272575,4280,4280,4280,4280,0
20230705,095600,56272575,4280,4280,4280,4280,0
20230705,095500,56272575,4280,4295,4295,4280,37
20230705,095400,56114200,4300,4300,4300,4300,0
20230705,095300,56114200,4300,4300,4300,4300,0
20230705,095200,56114200,4300,4300,4300,4300,0
20230705,095100,56114200,4300,4300,4300,4300,0
20230705,095000,56114200,4300,4300,4300,4300,0
20230705,094900,56114200,4300,4295,4300,4295,500
20230705,094800,53964465,4280,4280,4280,4280,0
20230705,094700,53964465,4280,4280,4280,4280,0
20230705,094600,53964465,4280,4280,4280,4280,18
20230705,094500,53887425,4280,4275,4280,4275,300
20230705,094400,52603455,4280,4275,4280,4275,1140
20230705,094300,47724260,4260,4265,4265,4260,30
20230705,094200,47596410,4280,4280,4280,4280,0
20230705,094100,47596410,4280,4280,4280,4280,0
20230705,094000,47596410,4280,4275,4280,4275,10
20230705,093900,47553615,4275,4275,4275,4275,1
20230705,093800,47549340,4275,4270,4275,4260,52
20230705,093700,47327655,4280,4280,4280,4280,0
20230705,093600,47327655,4280,4275,4280,4275,15
20230705,093500,47263525,4250,4275,4275,4250,1024
20230705,093400,42906240,4280,4280,4280,4280,9
20230705,093300,42867720,4280,4280,4280,4280,0
20230705,093200,42867720,4280,4275,4280,4275,134
20230705,093100,42294350,4280,4280,4280,4280,0
20230705,093000,42294350,4280,4280,4280,4280,270
20230705,092900,41138750,4280,4290,4305,4280,1623
20230705,092800,34188860,4290,4290,4290,4290,109
20230705,092700,33721250,4290,4290,4290,4290,0
20230705,092600,33721250,4290,4295,4295,4290,387
20230705,092500,32059925,4300,4300,4300,4300,101
20230705,092400,31625625,4300,4300,4300,4300,100
20230705,092300,31195625,4305,4305,4305,4305,11
20230705,092200,31148270,4300,4300,4300,4300,0
20230705,092100,31148270,4300,4300,4300,4300,0
20230705,092000,31148270,4300,4300,4300,4300,205
20230705,091900,30266770,4300,4305,4305,4300,500
20230705,091800,28116120,4340,4340,4340,4340,0
20230705,091700,28116120,4340,4340,4340,4340,0
20230705,091600,28116120,4340,4310,4340,4310,15
20230705,091500,28051165,4295,4305,4305,4295,350
20230705,091400,26546270,4310,4315,4315,4310,29
20230705,091300,26421255,4315,4315,4315,4315,69
20230705,091200,26123520,4325,4325,4325,4325,0
20230705,091100,26123520,4325,4325,4325,4325,62
20230705,091000,25855370,4325,4330,4330,4325,100
20230705,090900,25422720,4325,4325,4325,4320,155
20230705,090800,24752470,4360,4360,4360,4360,0
20230705,090700,24752470,4360,4360,4360,4360,0
20230705,090600,24752470,4360,4325,4360,4325,7
20230705,090500,24722100,4360,4320,4360,4320,2747
20230705,090400,12845370,4300,4300,4300,4285,2358
20230705,090300,2728535,4325,4325,4325,4325,0
20230705,090200,2728535,4325,4310,4325,4300,319
20230705,090100,1355690,4325,4320,4325,4315,31
20230705,090000,1221830,4325,4335,4335,4325,282