KissMeData/002230/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,183600,95276225,4290,4290,4290,4290,425
20230718,183500,95276225,4290,4290,4290,4290,0
20230718,183400,95276225,4290,4290,4290,4290,0
20230718,183300,95276225,4290,4290,4290,4290,0
20230718,183200,95276225,4290,4290,4290,4290,0
20230718,183100,95276225,4290,4290,4290,4290,0
20230718,183000,95276225,4290,4290,4290,4290,0
20230718,182900,95276225,4290,4290,4290,4290,0
20230718,182800,95276225,4290,4290,4290,4290,0
20230718,182700,95276225,4290,4290,4290,4290,0
20230718,182600,95276225,4290,4290,4290,4290,0
20230718,182500,95276225,4290,4290,4290,4290,0
20230718,182400,95276225,4290,4290,4290,4290,0
20230718,182300,95276225,4290,4290,4290,4290,0
20230718,182200,95276225,4290,4290,4290,4290,0
20230718,182100,95276225,4290,4290,4290,4290,0
20230718,182000,95276225,4290,4290,4290,4290,0
20230718,181900,95276225,4290,4290,4290,4290,0
20230718,181800,95276225,4290,4290,4290,4290,0
20230718,181700,95276225,4290,4290,4290,4290,0
20230718,181600,95276225,4290,4290,4290,4290,0
20230718,181500,95276225,4290,4290,4290,4290,0
20230718,181400,95276225,4290,4290,4290,4290,0
20230718,181300,95276225,4290,4290,4290,4290,0
20230718,181200,95276225,4290,4290,4290,4290,0
20230718,181100,95276225,4290,4290,4290,4290,0
20230718,181000,95276225,4290,4290,4290,4290,0
20230718,180900,95276225,4290,4290,4290,4290,0
20230718,180800,95276225,4290,4290,4290,4290,0
20230718,180700,95276225,4290,4290,4290,4290,0
20230718,180600,95276225,4290,4290,4290,4290,425
20230718,180500,95276225,4290,4290,4290,4290,0
20230718,180400,95276225,4290,4290,4290,4290,0
20230718,180300,95276225,4290,4290,4290,4290,0
20230718,180200,95276225,4290,4290,4290,4290,0
20230718,180100,95276225,4290,4290,4290,4290,0
20230718,180000,95276225,4290,4290,4290,4290,0
20230718,175900,95276225,4290,4290,4290,4290,0
20230718,175800,95276225,4290,4290,4290,4290,0
20230718,175700,95276225,4290,4290,4290,4290,0
20230718,175600,95276225,4290,4290,4290,4290,0
20230718,175500,95276225,4290,4290,4290,4290,0
20230718,175400,95276225,4290,4290,4290,4290,0
20230718,175300,95276225,4290,4290,4290,4290,0
20230718,175200,95276225,4290,4290,4290,4290,0
20230718,175100,95276225,4290,4290,4290,4290,0
20230718,175000,95276225,4290,4290,4290,4290,0
20230718,174900,95276225,4290,4290,4290,4290,0
20230718,174800,95276225,4290,4290,4290,4290,0
20230718,174700,95276225,4290,4290,4290,4290,0
20230718,174600,95276225,4290,4290,4290,4290,0
20230718,174500,95276225,4290,4290,4290,4290,0
20230718,174400,95276225,4290,4290,4290,4290,0
20230718,174300,95276225,4290,4290,4290,4290,0
20230718,174200,95276225,4290,4290,4290,4290,0
20230718,174100,95276225,4290,4290,4290,4290,0
20230718,174000,95276225,4290,4290,4290,4290,0
20230718,173900,95276225,4290,4290,4290,4290,0
20230718,173800,95276225,4290,4290,4290,4290,0
20230718,173700,95276225,4290,4290,4290,4290,0
20230718,173600,95276225,4290,4290,4290,4290,425
20230718,173500,95276225,4290,4290,4290,4290,0
20230718,173400,95276225,4290,4290,4290,4290,0
20230718,173300,95276225,4290,4290,4290,4290,0
20230718,173200,95276225,4290,4290,4290,4290,0
20230718,173100,95276225,4290,4290,4290,4290,0
20230718,173000,95276225,4290,4290,4290,4290,0
20230718,172900,95276225,4290,4290,4290,4290,0
20230718,172800,95276225,4290,4290,4290,4290,0
20230718,172700,95276225,4290,4290,4290,4290,0
20230718,172600,95276225,4290,4290,4290,4290,0
20230718,172500,95276225,4290,4290,4290,4290,0
20230718,172400,95276225,4290,4290,4290,4290,0
20230718,172300,95276225,4290,4290,4290,4290,0
20230718,172200,95276225,4290,4290,4290,4290,0
20230718,172100,95276225,4290,4290,4290,4290,0
20230718,172000,95276225,4290,4290,4290,4290,0
20230718,171900,95276225,4290,4290,4290,4290,0
20230718,171800,95276225,4290,4290,4290,4290,0
20230718,171700,95276225,4290,4290,4290,4290,0
20230718,171600,95276225,4290,4290,4290,4290,0
20230718,171500,95276225,4290,4290,4290,4290,0
20230718,171400,95276225,4290,4290,4290,4290,0
20230718,171300,95276225,4290,4290,4290,4290,0
20230718,171200,95276225,4290,4290,4290,4290,0
20230718,171100,95276225,4290,4290,4290,4290,0
20230718,171000,95276225,4290,4290,4290,4290,0
20230718,170900,95276225,4290,4290,4290,4290,0
20230718,170800,95276225,4290,4290,4290,4290,0
20230718,170700,95276225,4290,4290,4290,4290,0
20230718,170600,95276225,4290,4290,4290,4290,425
20230718,170500,95276225,4290,4290,4290,4290,0
20230718,170400,95276225,4290,4290,4290,4290,0
20230718,170300,95276225,4290,4290,4290,4290,0
20230718,170200,95276225,4290,4290,4290,4290,0
20230718,170100,95276225,4290,4290,4290,4290,0
20230718,170000,95276225,4290,4290,4290,4290,0
20230718,165900,95276225,4290,4290,4290,4290,0
20230718,165800,95276225,4290,4290,4290,4290,0
20230718,165700,95276225,4290,4290,4290,4290,0
20230718,165600,95276225,4290,4290,4290,4290,0
20230718,165500,95276225,4290,4290,4290,4290,0
20230718,165400,95276225,4290,4290,4290,4290,0
20230718,165300,95276225,4290,4290,4290,4290,0
20230718,165200,95276225,4290,4290,4290,4290,0
20230718,165100,95276225,4290,4290,4290,4290,0
20230718,165000,95276225,4290,4290,4290,4290,0
20230718,164900,95276225,4290,4290,4290,4290,0
20230718,164800,95276225,4290,4290,4290,4290,0
20230718,164700,95276225,4290,4290,4290,4290,0
20230718,164600,95276225,4290,4290,4290,4290,0
20230718,164500,95276225,4290,4290,4290,4290,0
20230718,164400,95276225,4290,4290,4290,4290,0
20230718,164300,95276225,4290,4290,4290,4290,0
20230718,164200,95276225,4290,4290,4290,4290,0
20230718,164100,95276225,4290,4290,4290,4290,0
20230718,164000,95276225,4290,4290,4290,4290,0
20230718,163900,95276225,4290,4290,4290,4290,0
20230718,163800,95276225,4290,4290,4290,4290,0
20230718,163700,95276225,4290,4290,4290,4290,0
20230718,163600,95276225,4290,4290,4290,4290,425
20230718,163500,95276225,4290,4290,4290,4290,0
20230718,163400,95276225,4290,4290,4290,4290,0
20230718,163300,95276225,4290,4290,4290,4290,0
20230718,163200,95276225,4290,4290,4290,4290,0
20230718,163100,95276225,4290,4290,4290,4290,0
20230718,163000,95276225,4290,4290,4290,4290,0
20230718,162900,95276225,4290,4290,4290,4290,0
20230718,162800,95276225,4290,4290,4290,4290,0
20230718,162700,95276225,4290,4290,4290,4290,0
20230718,162600,95276225,4290,4290,4290,4290,0
20230718,162500,95276225,4290,4290,4290,4290,0
20230718,162400,95276225,4290,4290,4290,4290,0
20230718,162300,95276225,4290,4290,4290,4290,0
20230718,162200,95276225,4290,4290,4290,4290,0
20230718,162100,95276225,4290,4290,4290,4290,0
20230718,162000,95276225,4290,4290,4290,4290,0
20230718,161900,95276225,4290,4290,4290,4290,0
20230718,161800,95276225,4290,4290,4290,4290,0
20230718,161700,95276225,4290,4290,4290,4290,0
20230718,161600,95276225,4290,4290,4290,4290,0
20230718,161500,95276225,4290,4290,4290,4290,0
20230718,161400,95276225,4290,4290,4290,4290,0
20230718,161300,95276225,4290,4290,4290,4290,0
20230718,161200,95276225,4290,4290,4290,4290,0
20230718,161100,95276225,4290,4290,4290,4290,0
20230718,161000,95276225,4290,4290,4290,4290,0
20230718,160900,95276225,4290,4290,4290,4290,0
20230718,160800,95276225,4290,4290,4290,4290,0
20230718,160700,95276225,4290,4290,4290,4290,0
20230718,160600,95276225,4290,4290,4290,4290,425
20230718,160500,95276225,4290,4290,4290,4290,0
20230718,160400,95276225,4290,4290,4290,4290,0
20230718,160300,95276225,4290,4290,4290,4290,0
20230718,160200,95276225,4290,4290,4290,4290,0
20230718,160100,95276225,4290,4290,4290,4290,0
20230718,160000,95276225,4290,4290,4290,4290,0
20230718,155900,95276225,4290,4290,4290,4290,0
20230718,155800,95276225,4290,4290,4290,4290,0
20230718,155700,95276225,4290,4290,4290,4290,0
20230718,155600,95276225,4290,4290,4290,4290,0
20230718,155500,95276225,4290,4290,4290,4290,0
20230718,155400,95276225,4290,4290,4290,4290,0
20230718,155300,95276225,4290,4290,4290,4290,0
20230718,155200,95276225,4290,4290,4290,4290,0
20230718,155100,95276225,4290,4290,4290,4290,0
20230718,155000,95276225,4290,4290,4290,4290,0
20230718,154900,95276225,4290,4290,4290,4290,0
20230718,154800,95276225,4290,4290,4290,4290,0
20230718,154700,95276225,4290,4290,4290,4290,0
20230718,154600,95276225,4290,4290,4290,4290,0
20230718,154500,95276225,4290,4290,4290,4290,0
20230718,154400,95276225,4290,4290,4290,4290,0
20230718,154300,95276225,4290,4290,4290,4290,0
20230718,154200,95276225,4290,4290,4290,4290,0
20230718,154100,95276225,4290,4290,4290,4290,0
20230718,154000,95276225,4290,4290,4290,4290,0
20230718,153900,95276225,4290,4290,4290,4290,0
20230718,153800,95276225,4290,4290,4290,4290,0
20230718,153700,95276225,4290,4290,4290,4290,0
20230718,153600,95276225,4290,4290,4290,4290,425
20230718,153500,95276225,4290,4290,4290,4290,0
20230718,153400,95276225,4290,4290,4290,4290,0
20230718,153300,95276225,4290,4290,4290,4290,0
20230718,153200,95276225,4290,4290,4290,4290,0
20230718,153100,95276225,4290,4290,4290,4290,0
20230718,153000,95276225,4290,4290,4290,4290,425
20230718,152900,93452975,4290,4290,4290,4290,0
20230718,152800,93452975,4290,4290,4290,4290,0
20230718,152700,93452975,4290,4290,4290,4290,0
20230718,152600,93452975,4290,4290,4290,4290,0
20230718,152500,93452975,4290,4290,4290,4290,0
20230718,152400,93452975,4290,4290,4290,4290,0
20230718,152300,93452975,4290,4290,4290,4290,0
20230718,152200,93452975,4290,4290,4290,4290,0
20230718,152100,93452975,4290,4290,4290,4290,0
20230718,152000,93452975,4290,4290,4290,4290,0
20230718,151900,93452975,4290,4290,4290,4290,0
20230718,151800,93452975,4290,4290,4290,4290,23
20230718,151700,93354305,4290,4290,4290,4290,0
20230718,151600,93354305,4290,4290,4290,4290,5
20230718,151500,93332855,4290,4290,4290,4290,0
20230718,151400,93332855,4290,4290,4290,4290,9
20230718,151300,93294245,4290,4290,4290,4290,50
20230718,151200,93079745,4290,4290,4290,4290,0
20230718,151100,93079745,4290,4295,4295,4290,24
20230718,151000,92976670,4295,4295,4295,4295,10
20230718,150900,92933720,4290,4290,4290,4290,22
20230718,150800,92839340,4290,4290,4290,4290,1
20230718,150700,92835050,4290,4285,4290,4285,165
20230718,150600,92127875,4290,4290,4290,4290,0
20230718,150500,92127875,4290,4290,4290,4290,0
20230718,150400,92127875,4290,4290,4290,4290,100
20230718,150300,91698875,4285,4280,4285,4280,791
20230718,150200,88311395,4280,4280,4280,4280,10
20230718,150100,88268595,4280,4280,4280,4280,50
20230718,150000,88054595,4280,4275,4280,4275,602
20230718,145900,85480140,4275,4275,4275,4275,0
20230718,145800,85480140,4275,4275,4275,4275,1
20230718,145700,85475865,4275,4275,4275,4275,727
20230718,145600,82367940,4275,4275,4275,4275,17
20230718,145500,82295265,4275,4275,4275,4275,120
20230718,145400,81782265,4275,4275,4275,4275,100
20230718,145300,81354765,4270,4270,4270,4270,0
20230718,145200,81354765,4270,4270,4270,4270,0
20230718,145100,81354765,4270,4270,4270,4270,90
20230718,145000,80970465,4270,4270,4270,4270,0
20230718,144900,80970465,4270,4270,4270,4270,300
20230718,144800,79689465,4270,4270,4270,4270,0
20230718,144700,79689465,4270,4270,4270,4270,200
20230718,144600,78835465,4275,4275,4275,4275,122
20230718,144500,78313915,4270,4270,4270,4270,0
20230718,144400,78313915,4270,4270,4270,4270,0
20230718,144300,78313915,4270,4260,4270,4260,274
20230718,144200,77145875,4255,4255,4255,4255,0
20230718,144100,77145875,4255,4255,4255,4255,0
20230718,144000,77145875,4255,4255,4255,4255,0
20230718,143900,77145875,4255,4255,4255,4255,4
20230718,143800,77128855,4260,4260,4260,4260,0
20230718,143700,77128855,4260,4260,4260,4260,0
20230718,143600,77128855,4260,4260,4260,4260,0
20230718,143500,77128855,4260,4260,4260,4260,0
20230718,143400,77128855,4260,4260,4260,4260,0
20230718,143300,77128855,4260,4260,4260,4260,0
20230718,143200,77128855,4260,4260,4260,4260,2
20230718,143100,77120335,4255,4255,4255,4255,0
20230718,143000,77120335,4255,4255,4255,4255,0
20230718,142900,77120335,4255,4255,4255,4255,2
20230718,142800,77111825,4255,4255,4255,4255,0
20230718,142700,77111825,4255,4255,4255,4255,0
20230718,142600,77111825,4255,4255,4255,4255,0
20230718,142500,77111825,4255,4255,4255,4255,0
20230718,142400,77111825,4255,4255,4255,4255,200
20230718,142300,76260825,4255,4255,4255,4255,2
20230718,142200,76252315,4260,4260,4260,4260,0
20230718,142100,76252315,4260,4260,4260,4260,0
20230718,142000,76252315,4260,4260,4260,4260,0
20230718,141900,76252315,4260,4260,4260,4260,0
20230718,141800,76252315,4260,4260,4260,4260,0
20230718,141700,76252315,4260,4260,4260,4260,0
20230718,141600,76252315,4260,4260,4260,4260,0
20230718,141500,76252315,4260,4260,4260,4260,1
20230718,141400,76248055,4260,4260,4260,4260,1
20230718,141300,76243795,4260,4260,4260,4260,50
20230718,141200,76030795,4255,4255,4255,4255,0
20230718,141100,76030795,4255,4255,4255,4255,0
20230718,141000,76030795,4255,4255,4255,4255,0
20230718,140900,76030795,4255,4255,4255,4255,0
20230718,140800,76030795,4255,4255,4255,4255,0
20230718,140700,76030795,4255,4255,4255,4255,0
20230718,140600,76030795,4255,4255,4255,4255,0
20230718,140500,76030795,4255,4255,4255,4255,0
20230718,140400,76030795,4255,4255,4255,4255,0
20230718,140300,76030795,4255,4255,4255,4255,3
20230718,140200,76018030,4260,4260,4260,4260,0
20230718,140100,76018030,4260,4260,4260,4260,0
20230718,140000,76018030,4260,4260,4260,4260,0
20230718,135900,76018030,4260,4260,4260,4260,2
20230718,135800,76009510,4255,4255,4255,4255,0
20230718,135700,76009510,4255,4255,4255,4255,0
20230718,135600,76009510,4255,4255,4255,4255,0
20230718,135500,76009510,4255,4255,4255,4255,0
20230718,135400,76009510,4255,4255,4255,4255,0
20230718,135300,76009510,4255,4255,4255,4255,0
20230718,135200,76009510,4255,4255,4255,4255,0
20230718,135100,76009510,4255,4255,4255,4255,0
20230718,135000,76009510,4255,4255,4255,4255,0
20230718,134900,76009510,4255,4255,4255,4255,3
20230718,134800,75996745,4260,4260,4260,4260,0
20230718,134700,75996745,4260,4260,4260,4260,0
20230718,134600,75996745,4260,4260,4260,4260,0
20230718,134500,75996745,4260,4260,4260,4260,0
20230718,134400,75996745,4260,4260,4260,4260,0
20230718,134300,75996745,4260,4260,4260,4260,0
20230718,134200,75996745,4260,4260,4260,4260,0
20230718,134100,75996745,4260,4260,4260,4260,0
20230718,134000,75996745,4260,4260,4260,4260,0
20230718,133900,75996745,4260,4260,4260,4260,0
20230718,133800,75996745,4260,4260,4260,4260,0
20230718,133700,75996745,4260,4260,4260,4260,0
20230718,133600,75996745,4260,4260,4260,4260,0
20230718,133500,75996745,4260,4260,4260,4260,0
20230718,133400,75996745,4260,4260,4260,4260,0
20230718,133300,75996745,4260,4260,4260,4260,0
20230718,133200,75996745,4260,4260,4260,4260,0
20230718,133100,75996745,4260,4260,4260,4260,0
20230718,133000,75996745,4260,4260,4260,4260,0
20230718,132900,75996745,4260,4260,4260,4260,0
20230718,132800,75996745,4260,4260,4260,4260,0
20230718,132700,75996745,4260,4260,4260,4260,0
20230718,132600,75996745,4260,4260,4260,4260,10
20230718,132500,75954145,4260,4260,4260,4260,0
20230718,132400,75954145,4260,4260,4260,4260,0
20230718,132300,75954145,4260,4260,4260,4260,1
20230718,132200,75949885,4260,4260,4260,4260,0
20230718,132100,75949885,4260,4260,4260,4260,0
20230718,132000,75949885,4260,4265,4265,4260,106
20230718,131900,75498300,4270,4270,4270,4270,90
20230718,131800,75114000,4275,4275,4275,4275,0
20230718,131700,75114000,4275,4275,4275,4275,0
20230718,131600,75114000,4275,4275,4275,4275,0
20230718,131500,75114000,4275,4275,4275,4275,0
20230718,131400,75114000,4275,4275,4275,4275,0
20230718,131300,75114000,4275,4275,4275,4275,513
20230718,131200,72920925,4275,4275,4275,4275,0
20230718,131100,72920925,4275,4275,4275,4275,339
20230718,131000,71471700,4270,4270,4270,4270,3
20230718,130900,71458890,4270,4270,4270,4270,0
20230718,130800,71458890,4270,4265,4270,4265,146
20230718,130700,70835475,4265,4265,4265,4265,0
20230718,130600,70835475,4265,4265,4265,4265,0
20230718,130500,70835475,4265,4265,4265,4265,0
20230718,130400,70835475,4265,4265,4265,4265,0
20230718,130300,70835475,4265,4265,4265,4265,0
20230718,130200,70835475,4265,4265,4265,4265,0
20230718,130100,70835475,4265,4265,4265,4265,4
20230718,130000,70818415,4265,4265,4265,4265,0
20230718,125900,70818415,4265,4265,4265,4265,117
20230718,125800,70319410,4265,4265,4265,4265,0
20230718,125700,70319410,4265,4265,4265,4265,0
20230718,125600,70319410,4265,4265,4265,4265,21
20230718,125500,70229845,4265,4265,4265,4265,0
20230718,125400,70229845,4265,4265,4265,4265,7
20230718,125300,70199990,4265,4260,4265,4260,73
20230718,125200,69888935,4250,4250,4250,4250,0
20230718,125100,69888935,4250,4250,4250,4250,0
20230718,125000,69888935,4250,4250,4250,4250,0
20230718,124900,69888935,4250,4250,4250,4250,100
20230718,124800,69463935,4260,4260,4260,4260,0
20230718,124700,69463935,4260,4260,4260,4260,0
20230718,124600,69463935,4260,4260,4260,4260,0
20230718,124500,69463935,4260,4260,4260,4260,2
20230718,124400,69455415,4250,4250,4250,4250,300
20230718,124300,68180415,4250,4250,4250,4250,0
20230718,124200,68180415,4250,4250,4250,4250,0
20230718,124100,68180415,4250,4250,4250,4250,0
20230718,124000,68180415,4250,4250,4250,4250,0
20230718,123900,68180415,4250,4250,4250,4250,0
20230718,123800,68180415,4250,4250,4250,4250,0
20230718,123700,68180415,4250,4250,4250,4250,0
20230718,123600,68180415,4250,4250,4250,4250,0
20230718,123500,68180415,4250,4250,4250,4250,0
20230718,123400,68180415,4250,4250,4250,4250,150
20230718,123300,67542915,4250,4250,4250,4250,0
20230718,123200,67542915,4250,4250,4250,4250,0
20230718,123100,67542915,4250,4250,4250,4250,0
20230718,123000,67542915,4250,4250,4250,4250,0
20230718,122900,67542915,4250,4250,4250,4250,0
20230718,122800,67542915,4250,4250,4250,4250,0
20230718,122700,67542915,4250,4250,4250,4250,0
20230718,122600,67542915,4250,4250,4250,4250,0
20230718,122500,67542915,4250,4250,4250,4250,0
20230718,122400,67542915,4250,4250,4250,4250,500
20230718,122300,65417915,4255,4255,4255,4255,0
20230718,122200,65417915,4255,4255,4255,4255,0
20230718,122100,65417915,4255,4255,4255,4255,0
20230718,122000,65417915,4255,4255,4255,4255,0
20230718,121900,65417915,4255,4255,4255,4255,0
20230718,121800,65417915,4255,4255,4255,4255,0
20230718,121700,65417915,4255,4255,4255,4255,0
20230718,121600,65417915,4255,4255,4255,4255,0
20230718,121500,65417915,4255,4255,4255,4255,0
20230718,121400,65417915,4255,4255,4255,4255,4
20230718,121300,65400895,4255,4255,4255,4255,14
20230718,121200,65341325,4255,4265,4265,4255,103
20230718,121100,64902060,4265,4265,4265,4265,0
20230718,121000,64902060,4265,4265,4265,4265,0
20230718,120900,64902060,4265,4265,4265,4265,0
20230718,120800,64902060,4265,4265,4265,4265,4
20230718,120700,64885000,4250,4250,4250,4250,0
20230718,120600,64885000,4250,4250,4250,4250,0
20230718,120500,64885000,4250,4250,4250,4250,0
20230718,120400,64885000,4250,4250,4250,4250,0
20230718,120300,64885000,4250,4250,4250,4250,0
20230718,120200,64885000,4250,4250,4250,4250,0
20230718,120100,64885000,4250,4250,4250,4250,0
20230718,120000,64885000,4250,4250,4250,4250,0
20230718,115900,64885000,4250,4250,4250,4250,350
20230718,115800,63397500,4250,4250,4250,4250,150
20230718,115700,62760000,4250,4250,4250,4250,1166
20230718,115600,57804500,4275,4275,4275,4275,1
20230718,115500,57800225,4250,4250,4250,4250,0
20230718,115400,57800225,4250,4250,4250,4250,0
20230718,115300,57800225,4250,4250,4250,4250,10
20230718,115200,57757725,4250,4260,4260,4250,350
20230718,115100,56270065,4255,4255,4255,4255,0
20230718,115000,56270065,4255,4255,4255,4255,0
20230718,114900,56270065,4255,4255,4255,4255,300
20230718,114800,54993565,4250,4265,4265,4250,1000
20230718,114700,50740400,4280,4280,4280,4280,0
20230718,114600,50740400,4280,4280,4280,4280,0
20230718,114500,50740400,4280,4280,4280,4280,0
20230718,114400,50740400,4280,4280,4280,4280,0
20230718,114300,50740400,4280,4280,4280,4280,0
20230718,114200,50740400,4280,4280,4280,4280,1
20230718,114100,50736120,4260,4260,4260,4260,0
20230718,114000,50736120,4260,4260,4260,4260,0
20230718,113900,50736120,4260,4260,4260,4260,0
20230718,113800,50736120,4260,4265,4265,4260,328
20230718,113700,49338715,4260,4260,4260,4260,0
20230718,113600,49338715,4260,4260,4260,4260,0
20230718,113500,49338715,4260,4265,4265,4260,491
20230718,113400,47247045,4280,4280,4280,4280,209
20230718,113300,46352525,4260,4260,4260,4260,50
20230718,113200,46139525,4285,4285,4285,4285,5
20230718,113100,46118100,4285,4285,4285,4285,0
20230718,113000,46118100,4285,4285,4285,4285,0
20230718,112900,46118100,4285,4285,4285,4285,0
20230718,112800,46118100,4285,4285,4285,4285,0
20230718,112700,46118100,4285,4285,4285,4285,86
20230718,112600,45749590,4285,4285,4285,4285,0
20230718,112500,45749590,4285,4285,4285,4285,0
20230718,112400,45749590,4285,4285,4285,4285,0
20230718,112300,45749590,4285,4285,4285,4285,0
20230718,112200,45749590,4285,4285,4285,4285,50
20230718,112100,45535340,4285,4285,4285,4285,2
20230718,112000,45526770,4295,4295,4295,4295,0
20230718,111900,45526770,4295,4295,4295,4295,458
20230718,111800,43559660,4290,4290,4290,4290,124
20230718,111700,43027700,4290,4290,4290,4290,0
20230718,111600,43027700,4290,4290,4290,4290,250
20230718,111500,41955200,4285,4285,4285,4285,0
20230718,111400,41955200,4285,4285,4285,4285,0
20230718,111300,41955200,4285,4285,4285,4285,0
20230718,111200,41955200,4285,4285,4285,4285,0
20230718,111100,41955200,4285,4285,4285,4285,0
20230718,111000,41955200,4285,4285,4285,4285,0
20230718,110900,41955200,4285,4285,4285,4285,0
20230718,110800,41955200,4285,4285,4285,4285,81
20230718,110700,41608115,4285,4285,4285,4285,0
20230718,110600,41608115,4285,4285,4285,4285,0
20230718,110500,41608115,4285,4285,4285,4285,0
20230718,110400,41608115,4285,4285,4285,4285,70
20230718,110300,41308165,4285,4285,4285,4285,0
20230718,110200,41308165,4285,4285,4285,4285,5
20230718,110100,41286740,4290,4290,4290,4290,0
20230718,110000,41286740,4290,4290,4290,4290,3
20230718,105900,41273870,4270,4270,4270,4270,0
20230718,105800,41273870,4270,4270,4270,4270,0
20230718,105700,41273870,4270,4270,4270,4270,0
20230718,105600,41273870,4270,4270,4270,4270,2663
20230718,105500,29902860,4270,4260,4270,4260,299
20230718,105400,28626140,4260,4260,4260,4260,0
20230718,105300,28626140,4260,4260,4260,4260,0
20230718,105200,28626140,4260,4260,4260,4260,1
20230718,105100,28621880,4265,4280,4280,4265,1162
20230718,105000,23655435,4280,4270,4280,4270,179
20230718,104900,22891095,4270,4265,4270,4265,23
20230718,104800,22792890,4270,4270,4270,4270,0
20230718,104700,22792890,4270,4270,4270,4270,0
20230718,104600,22792890,4270,4270,4270,4270,0
20230718,104500,22792890,4270,4270,4270,4270,0
20230718,104400,22792890,4270,4275,4275,4270,19
20230718,104300,22711670,4275,4275,4275,4275,0
20230718,104200,22711670,4275,4275,4275,4275,1
20230718,104100,22707395,4280,4265,4280,4265,201
20230718,104000,21847175,4245,4245,4245,4245,0
20230718,103900,21847175,4245,4245,4245,4245,0
20230718,103800,21847175,4245,4245,4245,4245,0
20230718,103700,21847175,4245,4245,4245,4245,1
20230718,103600,21842930,4280,4270,4280,4245,265
20230718,103500,20715900,4270,4270,4270,4270,1
20230718,103400,20711630,4280,4280,4280,4280,9
20230718,103300,20673110,4280,4280,4290,4280,121
20230718,103200,20154080,4280,4280,4280,4280,2
20230718,103100,20145520,4280,4285,4290,4280,52
20230718,103000,19922480,4280,4280,4280,4280,6
20230718,102900,19896800,4285,4285,4285,4285,114
20230718,102800,19408310,4290,4290,4290,4290,51
20230718,102700,19189520,4285,4280,4285,4280,458
20230718,102600,17227350,4280,4280,4280,4280,1
20230718,102500,17223070,4275,4275,4275,4275,29
20230718,102400,17099095,4275,4275,4275,4275,0
20230718,102300,17099095,4275,4275,4275,4275,71
20230718,102200,16795570,4275,4270,4275,4270,220
20230718,102100,15855420,4265,4265,4265,4265,0
20230718,102000,15855420,4265,4265,4265,4265,100
20230718,101900,15428920,4265,4265,4265,4265,1
20230718,101800,15424655,4260,4260,4260,4260,0
20230718,101700,15424655,4260,4255,4260,4255,403
20230718,101600,13708870,4250,4250,4250,4250,0
20230718,101500,13708870,4250,4250,4250,4250,0
20230718,101400,13708870,4250,4255,4255,4250,33
20230718,101300,13568615,4255,4255,4255,4255,0
20230718,101200,13568615,4255,4255,4255,4255,0
20230718,101100,13568615,4255,4255,4255,4255,30
20230718,101000,13440965,4250,4250,4250,4250,0
20230718,100900,13440965,4250,4260,4260,4250,513
20230718,100800,11260585,4260,4260,4260,4260,0
20230718,100700,11260585,4260,4260,4260,4260,0
20230718,100600,11260585,4260,4260,4260,4260,10
20230718,100500,11217985,4260,4260,4260,4260,1
20230718,100400,11213725,4260,4260,4260,4260,0
20230718,100300,11213725,4260,4260,4260,4260,0
20230718,100200,11213725,4260,4260,4260,4260,0
20230718,100100,11213725,4260,4235,4260,4235,510
20230718,100000,9043875,4235,4235,4235,4235,3
20230718,095900,9031170,4235,4230,4235,4230,107
20230718,095800,8578270,4230,4230,4230,4230,0
20230718,095700,8578270,4230,4230,4230,4230,0
20230718,095600,8578270,4230,4220,4230,4220,300
20230718,095500,7310120,4210,4210,4210,4210,0
20230718,095400,7310120,4210,4210,4210,4210,0
20230718,095300,7310120,4210,4210,4210,4210,0
20230718,095200,7310120,4210,4210,4210,4210,0
20230718,095100,7310120,4210,4210,4210,4210,0
20230718,095000,7310120,4210,4210,4210,4210,0
20230718,094900,7310120,4210,4210,4210,4210,0
20230718,094800,7310120,4210,4210,4210,4210,0
20230718,094700,7310120,4210,4205,4210,4205,75
20230718,094600,6994425,4205,4205,4205,4205,0
20230718,094500,6994425,4205,4205,4205,4205,0
20230718,094400,6994425,4205,4205,4205,4205,0
20230718,094300,6994425,4205,4205,4205,4205,0
20230718,094200,6994425,4205,4205,4205,4205,0
20230718,094100,6994425,4205,4205,4205,4205,48
20230718,094000,6792585,4210,4210,4210,4210,0
20230718,093900,6792585,4210,4210,4210,4210,0
20230718,093800,6792585,4210,4210,4210,4210,0
20230718,093700,6792585,4210,4210,4210,4210,0
20230718,093600,6792585,4210,4210,4210,4210,0
20230718,093500,6792585,4210,4210,4210,4210,1
20230718,093400,6788375,4210,4210,4210,4210,3
20230718,093300,6775745,4210,4210,4210,4210,2
20230718,093200,6767325,4225,4225,4225,4225,1
20230718,093100,6763100,4225,4225,4225,4225,0
20230718,093000,6763100,4225,4225,4225,4225,0
20230718,092900,6763100,4225,4225,4225,4225,0
20230718,092800,6763100,4225,4225,4225,4225,0
20230718,092700,6763100,4225,4225,4225,4225,5
20230718,092600,6741975,4225,4225,4225,4225,0
20230718,092500,6741975,4225,4225,4225,4225,0
20230718,092400,6741975,4225,4215,4225,4215,500
20230718,092300,4632735,4195,4195,4195,4195,0
20230718,092200,4632735,4195,4195,4195,4195,0
20230718,092100,4632735,4195,4195,4195,4195,0
20230718,092000,4632735,4195,4195,4195,4195,0
20230718,091900,4632735,4195,4195,4195,4195,8
20230718,091800,4599175,4215,4215,4215,4215,0
20230718,091700,4599175,4215,4215,4215,4215,0
20230718,091600,4599175,4215,4215,4215,4215,1
20230718,091500,4594960,4205,4205,4205,4205,0
20230718,091400,4594960,4205,4205,4205,4205,0
20230718,091300,4594960,4205,4205,4205,4205,0
20230718,091200,4594960,4205,4205,4205,4205,0
20230718,091100,4594960,4205,4205,4205,4205,0
20230718,091000,4594960,4205,4185,4205,4185,81
20230718,090900,4255575,4185,4180,4185,4180,104
20230718,090800,3820340,4185,4185,4185,4185,1
20230718,090700,3816155,4145,4155,4155,4145,36
20230718,090600,3666825,4185,4185,4185,4185,0
20230718,090500,3666825,4185,4185,4185,4185,0
20230718,090400,3666825,4185,4180,4185,4180,9
20230718,090300,3629200,4145,4170,4170,4145,444
20230718,090200,1780590,4170,4170,4170,4170,0
20230718,090100,1780590,4170,4170,4170,4170,302
20230718,090000,521250,4170,4170,4170,4170,125