KissMeData/002800/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,183700,866024610,5010,5010,5010,5010,1120
20230908,183600,866024610,5010,5010,5010,5010,0
20230908,183500,866024610,5010,5010,5010,5010,0
20230908,183400,866024610,5010,5010,5010,5010,0
20230908,183300,866024610,5010,5010,5010,5010,0
20230908,183200,866024610,5010,5010,5010,5010,0
20230908,183100,866024610,5010,5010,5010,5010,0
20230908,183000,866024610,5010,5010,5010,5010,0
20230908,182900,866024610,5010,5010,5010,5010,0
20230908,182800,866024610,5010,5010,5010,5010,0
20230908,182700,866024610,5010,5010,5010,5010,0
20230908,182600,866024610,5010,5010,5010,5010,0
20230908,182500,866024610,5010,5010,5010,5010,0
20230908,182400,866024610,5010,5010,5010,5010,0
20230908,182300,866024610,5010,5010,5010,5010,0
20230908,182200,866024610,5010,5010,5010,5010,0
20230908,182100,866024610,5010,5010,5010,5010,0
20230908,182000,866024610,5010,5010,5010,5010,0
20230908,181900,866024610,5010,5010,5010,5010,0
20230908,181800,866024610,5010,5010,5010,5010,0
20230908,181700,866024610,5010,5010,5010,5010,0
20230908,181600,866024610,5010,5010,5010,5010,0
20230908,181500,866024610,5010,5010,5010,5010,0
20230908,181400,866024610,5010,5010,5010,5010,0
20230908,181300,866024610,5010,5010,5010,5010,0
20230908,181200,866024610,5010,5010,5010,5010,0
20230908,181100,866024610,5010,5010,5010,5010,0
20230908,181000,866024610,5010,5010,5010,5010,0
20230908,180900,866024610,5010,5010,5010,5010,0
20230908,180800,866024610,5010,5010,5010,5010,0
20230908,180700,866024610,5010,5010,5010,5010,1120
20230908,180600,866024610,5010,5010,5010,5010,0
20230908,180500,866024610,5010,5010,5010,5010,0
20230908,180400,866024610,5010,5010,5010,5010,0
20230908,180300,866024610,5010,5010,5010,5010,0
20230908,180200,866024610,5010,5010,5010,5010,0
20230908,180100,866024610,5010,5010,5010,5010,0
20230908,180000,866024610,5010,5010,5010,5010,0
20230908,175900,866024610,5010,5010,5010,5010,0
20230908,175800,866024610,5010,5010,5010,5010,0
20230908,175700,866024610,5010,5010,5010,5010,0
20230908,175600,866024610,5010,5010,5010,5010,0
20230908,175500,866024610,5010,5010,5010,5010,0
20230908,175400,866024610,5010,5010,5010,5010,0
20230908,175300,866024610,5010,5010,5010,5010,0
20230908,175200,866024610,5010,5010,5010,5010,0
20230908,175100,866024610,5010,5010,5010,5010,0
20230908,175000,866024610,5010,5010,5010,5010,0
20230908,174900,866024610,5010,5010,5010,5010,0
20230908,174800,866024610,5010,5010,5010,5010,0
20230908,174700,866024610,5010,5010,5010,5010,0
20230908,174600,866024610,5010,5010,5010,5010,0
20230908,174500,866024610,5010,5010,5010,5010,0
20230908,174400,866024610,5010,5010,5010,5010,0
20230908,174300,866024610,5010,5010,5010,5010,0
20230908,174200,866024610,5010,5010,5010,5010,0
20230908,174100,866024610,5010,5010,5010,5010,0
20230908,174000,866024610,5010,5010,5010,5010,0
20230908,173900,866024610,5010,5010,5010,5010,0
20230908,173800,866024610,5010,5010,5010,5010,0
20230908,173700,866024610,5010,5010,5010,5010,1120
20230908,173600,866024610,5010,5010,5010,5010,0
20230908,173500,866024610,5010,5010,5010,5010,0
20230908,173400,866024610,5010,5010,5010,5010,0
20230908,173300,866024610,5010,5010,5010,5010,0
20230908,173200,866024610,5010,5010,5010,5010,0
20230908,173100,866024610,5010,5010,5010,5010,0
20230908,173000,866024610,5010,5010,5010,5010,0
20230908,172900,866024610,5010,5010,5010,5010,0
20230908,172800,866024610,5010,5010,5010,5010,0
20230908,172700,866024610,5010,5010,5010,5010,0
20230908,172600,866024610,5010,5010,5010,5010,0
20230908,172500,866024610,5010,5010,5010,5010,0
20230908,172400,866024610,5010,5010,5010,5010,0
20230908,172300,866024610,5010,5010,5010,5010,0
20230908,172200,866024610,5010,5010,5010,5010,0
20230908,172100,866024610,5010,5010,5010,5010,0
20230908,172000,866024610,5010,5010,5010,5010,0
20230908,171900,866024610,5010,5010,5010,5010,0
20230908,171800,866024610,5010,5010,5010,5010,0
20230908,171700,866024610,5010,5010,5010,5010,0
20230908,171600,866024610,5010,5010,5010,5010,0
20230908,171500,866024610,5010,5010,5010,5010,0
20230908,171400,866024610,5010,5010,5010,5010,0
20230908,171300,866024610,5010,5010,5010,5010,0
20230908,171200,866024610,5010,5010,5010,5010,0
20230908,171100,866024610,5010,5010,5010,5010,0
20230908,171000,866024610,5010,5010,5010,5010,0
20230908,170900,866024610,5010,5010,5010,5010,0
20230908,170800,866024610,5010,5010,5010,5010,0
20230908,170700,866024610,5010,5010,5010,5010,1120
20230908,170600,866024610,5010,5010,5010,5010,0
20230908,170500,866024610,5010,5010,5010,5010,0
20230908,170400,866024610,5010,5010,5010,5010,0
20230908,170300,866024610,5010,5010,5010,5010,0
20230908,170200,866024610,5010,5010,5010,5010,0
20230908,170100,866024610,5010,5010,5010,5010,0
20230908,170000,866024610,5010,5010,5010,5010,0
20230908,165900,866024610,5010,5010,5010,5010,0
20230908,165800,866024610,5010,5010,5010,5010,0
20230908,165700,866024610,5010,5010,5010,5010,0
20230908,165600,866024610,5010,5010,5010,5010,0
20230908,165500,866024610,5010,5010,5010,5010,0
20230908,165400,866024610,5010,5010,5010,5010,0
20230908,165300,866024610,5010,5010,5010,5010,0
20230908,165200,866024610,5010,5010,5010,5010,0
20230908,165100,866024610,5010,5010,5010,5010,0
20230908,165000,866024610,5010,5010,5010,5010,0
20230908,164900,866024610,5010,5010,5010,5010,0
20230908,164800,866024610,5010,5010,5010,5010,0
20230908,164700,866024610,5010,5010,5010,5010,0
20230908,164600,866024610,5010,5010,5010,5010,0
20230908,164500,866024610,5010,5010,5010,5010,0
20230908,164400,866024610,5010,5010,5010,5010,0
20230908,164300,866024610,5010,5010,5010,5010,0
20230908,164200,866024610,5010,5010,5010,5010,0
20230908,164100,866024610,5010,5010,5010,5010,0
20230908,164000,866024610,5010,5010,5010,5010,0
20230908,163900,866024610,5010,5010,5010,5010,0
20230908,163800,866024610,5010,5010,5010,5010,0
20230908,163700,866024610,5010,5010,5010,5010,1120
20230908,163600,866024610,5010,5010,5010,5010,0
20230908,163500,866024610,5010,5010,5010,5010,0
20230908,163400,866024610,5010,5010,5010,5010,0
20230908,163300,866024610,5010,5010,5010,5010,0
20230908,163200,866024610,5010,5010,5010,5010,0
20230908,163100,866024610,5010,5010,5010,5010,0
20230908,163000,866024610,5010,5010,5010,5010,0
20230908,162900,866024610,5010,5010,5010,5010,0
20230908,162800,866024610,5010,5010,5010,5010,0
20230908,162700,866024610,5010,5010,5010,5010,0
20230908,162600,866024610,5010,5010,5010,5010,0
20230908,162500,866024610,5010,5010,5010,5010,0
20230908,162400,866024610,5010,5010,5010,5010,0
20230908,162300,866024610,5010,5010,5010,5010,0
20230908,162200,866024610,5010,5010,5010,5010,0
20230908,162100,866024610,5010,5010,5010,5010,0
20230908,162000,866024610,5010,5010,5010,5010,0
20230908,161900,866024610,5010,5010,5010,5010,0
20230908,161800,866024610,5010,5010,5010,5010,0
20230908,161700,866024610,5010,5010,5010,5010,0
20230908,161600,866024610,5010,5010,5010,5010,0
20230908,161500,866024610,5010,5010,5010,5010,0
20230908,161400,866024610,5010,5010,5010,5010,0
20230908,161300,866024610,5010,5010,5010,5010,0
20230908,161200,866024610,5010,5010,5010,5010,0
20230908,161100,866024610,5010,5010,5010,5010,0
20230908,161000,866024610,5010,5010,5010,5010,0
20230908,160900,866024610,5010,5010,5010,5010,0
20230908,160800,866024610,5010,5010,5010,5010,0
20230908,160700,866024610,5010,5010,5010,5010,1120
20230908,160600,866024610,5010,5010,5010,5010,0
20230908,160500,866024610,5010,5010,5010,5010,0
20230908,160400,866024610,5010,5010,5010,5010,0
20230908,160300,866024610,5010,5010,5010,5010,0
20230908,160200,866024610,5010,5010,5010,5010,0
20230908,160100,866024610,5010,5010,5010,5010,0
20230908,160000,866024610,5010,5010,5010,5010,0
20230908,155900,866024610,5010,5010,5010,5010,0
20230908,155800,866024610,5010,5010,5010,5010,0
20230908,155700,866024610,5010,5010,5010,5010,0
20230908,155600,866024610,5010,5010,5010,5010,0
20230908,155500,866024610,5010,5010,5010,5010,0
20230908,155400,866024610,5010,5010,5010,5010,0
20230908,155300,866024610,5010,5010,5010,5010,0
20230908,155200,866024610,5010,5010,5010,5010,0
20230908,155100,866024610,5010,5010,5010,5010,0
20230908,155000,866024610,5010,5010,5010,5010,0
20230908,154900,866024610,5010,5010,5010,5010,0
20230908,154800,866024610,5010,5010,5010,5010,0
20230908,154700,866024610,5010,5010,5010,5010,0
20230908,154600,866024610,5010,5010,5010,5010,0
20230908,154500,866024610,5010,5010,5010,5010,0
20230908,154400,866024610,5010,5010,5010,5010,0
20230908,154300,866024610,5010,5010,5010,5010,0
20230908,154200,866024610,5010,5010,5010,5010,0
20230908,154100,866024610,5010,5010,5010,5010,0
20230908,154000,866024610,5010,5010,5010,5010,0
20230908,153900,866024610,5010,5010,5010,5010,0
20230908,153800,866024610,5010,5010,5010,5010,0
20230908,153700,866024610,5010,5010,5010,5010,1120
20230908,153600,866024610,5010,5010,5010,5010,0
20230908,153500,866024610,5010,5010,5010,5010,0
20230908,153400,866024610,5010,5010,5010,5010,0
20230908,153300,866024610,5010,5010,5010,5010,0
20230908,153200,866024610,5010,5010,5010,5010,0
20230908,153100,866024610,5010,5010,5010,5010,0
20230908,153000,866024610,5010,5010,5010,5010,1120
20230908,152900,860413410,5040,5040,5040,5040,0
20230908,152800,860413410,5040,5040,5040,5040,0
20230908,152700,860413410,5040,5040,5040,5040,0
20230908,152600,860413410,5040,5040,5040,5040,0
20230908,152500,860413410,5040,5040,5040,5040,0
20230908,152400,860413410,5040,5040,5040,5040,0
20230908,152300,860413410,5040,5040,5040,5040,0
20230908,152200,860413410,5040,5040,5040,5040,0
20230908,152100,860413410,5040,5040,5040,5040,0
20230908,152000,860413410,5040,5040,5040,5040,0
20230908,151900,860413410,5040,5020,5040,5010,433
20230908,151800,858237180,5020,5020,5020,5020,1
20230908,151700,858232160,5030,5030,5030,5030,78
20230908,151600,857839820,5010,5010,5010,5010,0
20230908,151500,857839820,5010,5010,5010,5010,0
20230908,151400,857839820,5010,5010,5010,5010,88
20230908,151300,857398940,5010,5010,5010,5010,100
20230908,151200,856897940,5010,5020,5020,5010,308
20230908,151100,855351800,5030,5030,5030,5030,19
20230908,151000,855256230,5030,5030,5030,5030,2
20230908,150900,855246170,5040,5040,5040,5040,0
20230908,150800,855246170,5040,5040,5040,5040,125
20230908,150700,854616170,5050,5030,5050,5030,1303
20230908,150600,848053980,5030,5030,5030,5030,60
20230908,150500,847752180,5030,5030,5030,5030,43
20230908,150400,847535890,5030,5030,5030,5030,30
20230908,150300,847384990,5030,5030,5030,5030,250
20230908,150200,846127490,5030,5030,5030,5030,54
20230908,150100,845855870,5040,5040,5040,5040,100
20230908,150000,845351870,5040,5040,5040,5040,0
20230908,145900,845351870,5040,5020,5040,5020,35
20230908,145800,845175820,5020,5020,5020,5020,397
20230908,145700,843182880,5020,5010,5020,5010,501
20230908,145600,840672860,5000,4990,5000,4990,405
20230908,145500,838649850,4990,5000,5000,4980,62
20230908,145400,838341060,4990,4980,5000,4980,22
20230908,145300,838231470,4995,4995,4995,4995,0
20230908,145200,838231470,4995,4995,4995,4995,0
20230908,145100,838231470,4995,4995,4995,4995,1
20230908,145000,838226475,5000,4995,5000,4985,52
20230908,144900,837967230,4985,5000,5000,4985,260
20230908,144800,836671100,5000,5000,5000,5000,1000
20230908,144700,831671100,5000,5000,5000,5000,0
20230908,144600,831671100,5000,5000,5000,5000,100
20230908,144500,831171100,5000,5000,5000,5000,20
20230908,144400,831071100,5000,4980,5000,4960,981
20230908,144300,826187295,4990,4990,4990,4990,344
20230908,144200,824470735,4990,4990,4990,4990,0
20230908,144100,824470735,4990,4990,4990,4990,35
20230908,144000,824296085,4990,4990,4990,4990,0
20230908,143900,824296085,4990,4990,4990,4990,208
20230908,143800,823258165,4990,4990,4990,4990,0
20230908,143700,823258165,4990,4990,4990,4990,139
20230908,143600,822564555,4990,4990,4990,4990,0
20230908,143500,822564555,4990,4990,4990,4990,10
20230908,143400,822514655,5000,5000,5000,5000,0
20230908,143300,822514655,5000,5000,5000,5000,2
20230908,143200,822504655,4995,4995,4995,4995,1172
20230908,143100,816650515,4995,4995,4995,4995,18
20230908,143000,816560605,4990,4990,4990,4990,0
20230908,142900,816560605,4990,4990,4990,4990,0
20230908,142800,816560605,4990,4990,4990,4990,0
20230908,142700,816560605,4990,4990,4990,4990,103
20230908,142600,816046635,4990,4990,4990,4990,231
20230908,142500,814893945,4990,4990,4990,4990,1
20230908,142400,814888955,4995,4995,4995,4995,0
20230908,142300,814888955,4995,4995,4995,4995,10
20230908,142200,814839005,5000,5000,5000,5000,55
20230908,142100,814564005,5000,5000,5000,5000,2
20230908,142000,814554005,4995,4995,4995,4995,3
20230908,141900,814539020,4995,4995,4995,4995,397
20230908,141800,812556005,4990,4990,4990,4990,0
20230908,141700,812556005,4990,4990,4990,4990,4
20230908,141600,812536045,4990,4990,4990,4990,0
20230908,141500,812536045,4990,4990,4990,4990,0
20230908,141400,812536045,4990,4995,4995,4990,25
20230908,141300,812411270,4995,4995,4995,4980,164
20230908,141200,811592120,4995,4970,4995,4965,1150
20230908,141100,805881485,4970,4970,4970,4970,0
20230908,141000,805881485,4970,4970,4970,4970,0
20230908,140900,805881485,4970,4970,4970,4970,400
20230908,140800,803893485,4980,4980,4980,4980,0
20230908,140700,803893485,4980,4980,4980,4980,0
20230908,140600,803893485,4980,4980,4980,4980,0
20230908,140500,803893485,4980,4980,4980,4980,0
20230908,140400,803893485,4980,4980,4980,4980,0
20230908,140300,803893485,4980,4980,4980,4980,4
20230908,140200,803873565,4975,4975,4975,4975,505
20230908,140100,801361190,4980,4980,4980,4980,157
20230908,140000,800579330,4985,4985,4985,4985,1
20230908,135900,800574345,4980,4980,4980,4980,0
20230908,135800,800574345,4980,4980,4980,4980,0
20230908,135700,800574345,4980,4980,4980,4980,0
20230908,135600,800574345,4980,4980,4980,4980,21
20230908,135500,800469765,4980,4980,4980,4980,183
20230908,135400,799558425,4980,4980,4980,4980,40
20230908,135300,799359225,4985,4985,4985,4985,0
20230908,135200,799359225,4985,4985,4985,4985,49
20230908,135100,799114960,4985,4985,4985,4985,0
20230908,135000,799114960,4985,4985,4985,4985,12
20230908,134900,799055140,4985,4985,4985,4985,0
20230908,134800,799055140,4985,4985,4985,4985,82
20230908,134700,798646370,4990,4990,4990,4990,0
20230908,134600,798646370,4990,4990,4990,4990,234
20230908,134500,797478710,4980,4990,4990,4980,461
20230908,134400,795182910,4990,4990,4990,4990,0
20230908,134300,795182910,4990,4990,4990,4990,1
20230908,134200,795177920,4995,4995,4995,4995,0
20230908,134100,795177920,4995,4995,4995,4995,0
20230908,134000,795177920,4995,4980,4995,4980,75
20230908,133900,794804270,5000,4980,5000,4980,40
20230908,133800,794605035,4980,4980,5000,4980,109
20230908,133700,794061335,4995,4980,4995,4980,603
20230908,133600,791055170,4990,4990,4990,4990,20
20230908,133500,790955370,4995,4995,4995,4995,0
20230908,133400,790955370,4995,4995,4995,4995,60
20230908,133300,790655670,4980,4980,4980,4980,145
20230908,133200,789933570,4985,4985,4985,4985,0
20230908,133100,789933570,4985,4985,4985,4985,0
20230908,133000,789933570,4985,4985,4985,4985,1290
20230908,132900,783502920,5000,5000,5000,5000,0
20230908,132800,783502920,5000,4990,5000,4990,440
20230908,132700,781307300,5000,5000,5000,5000,0
20230908,132600,781307300,5000,5000,5000,5000,426
20230908,132500,779177300,5000,5000,5000,5000,100
20230908,132400,778677300,4990,4990,4990,4990,5
20230908,132300,778652350,4990,4995,4995,4990,956
20230908,132200,773877785,4995,5000,5000,4995,101
20230908,132100,773373055,5000,5000,5000,5000,176
20230908,132000,772493055,5000,5000,5000,5000,28
20230908,131900,772353055,5000,5000,5000,5000,31
20230908,131800,772198055,5000,5000,5000,5000,48
20230908,131700,771958055,5000,5000,5000,5000,0
20230908,131600,771958055,5000,5010,5010,5000,2407
20230908,131500,759921185,5010,5010,5010,5010,243
20230908,131400,758703755,5010,5010,5010,5010,0
20230908,131300,758703755,5010,5020,5040,5010,1664
20230908,131200,750345035,5040,5040,5040,5040,99
20230908,131100,749846075,5040,5040,5040,5040,1
20230908,131000,749841035,5020,5030,5030,5020,88
20230908,130900,749398775,5030,5030,5030,5030,457
20230908,130800,747100065,5040,5040,5040,5020,414
20230908,130700,745015125,5020,5030,5040,5020,1107
20230908,130600,739446905,5030,5020,5030,5020,31
20230908,130500,739291165,5020,5030,5030,5020,111
20230908,130400,738732935,5020,5020,5030,5020,716
20230908,130300,735138485,5020,5020,5020,5010,566
20230908,130200,732297225,5020,5020,5020,5020,37
20230908,130100,732111485,5020,5010,5020,5010,70
20230908,130000,731760485,5010,5010,5010,5010,16
20230908,125900,731680325,5020,5020,5020,5020,306
20230908,125800,730144205,5020,5020,5020,5020,61
20230908,125700,729837985,5020,5010,5020,5010,103
20230908,125600,729321925,5010,5010,5010,5010,119
20230908,125500,728725735,5010,5010,5010,5010,3
20230908,125400,728710705,5000,5000,5000,5000,71
20230908,125300,728355705,5000,4990,5000,4990,472
20230908,125200,725997430,4995,4990,4995,4990,114
20230908,125100,725428430,4995,4990,5000,4990,74
20230908,125000,725059095,4980,4980,4980,4980,36
20230908,124900,724879815,5000,4980,5000,4980,65
20230908,124800,724555905,4985,4985,4985,4985,201
20230908,124700,723553920,4980,4990,5000,4980,1455
20230908,124600,716305910,4985,4995,4995,4985,639
20230908,124500,713116425,4995,4995,4995,4995,20
20230908,124400,713016525,5010,5010,5010,5010,0
20230908,124300,713016525,5010,4990,5010,4985,792
20230908,124200,709064170,4995,4995,4995,4995,119
20230908,124100,708469765,5000,4980,5000,4980,631
20230908,124000,705316330,4970,4980,4980,4970,165
20230908,123900,704495880,4980,4995,4995,4970,416
20230908,123800,702424195,4980,4970,4980,4970,1974
20230908,123700,692604805,4960,4975,4975,4960,929
20230908,123600,687988340,4970,4975,4975,4970,1001
20230908,123500,683012130,4995,4940,4995,4940,3206
20230908,123400,667102535,4940,4940,4940,4940,4
20230908,123300,667082775,4950,4955,4955,4950,157
20230908,123200,666305420,4940,4940,4940,4940,7
20230908,123100,666270840,4940,4940,4940,4940,359
20230908,123000,664497380,4940,4955,4955,4940,62
20230908,122900,664191085,4955,4930,4955,4930,241
20230908,122800,663002915,4930,4955,4975,4925,2118
20230908,122700,652520755,4950,4950,4965,4950,43
20230908,122600,652307710,4975,4940,4975,4930,2899
20230908,122500,638006170,4940,4970,4970,4935,2383
20230908,122400,626226305,4950,4950,4985,4950,630
20230908,122300,623102055,4950,4930,4965,4930,632
20230908,122200,619973000,4930,4990,4990,4930,764
20230908,122100,616200545,4985,4925,4990,4925,1375
20230908,122000,609351115,4925,4950,4950,4880,8560
20230908,121900,567298715,4945,5010,5010,4940,12632
20230908,121800,504489670,5020,5010,5100,4995,10290
20230908,121700,452668805,5010,5120,5120,4990,20786
20230908,121600,348166040,5110,5030,5300,5010,29846
20230908,121500,192916130,5040,5000,5200,5000,13505
20230908,121400,124071030,5000,4985,5000,4985,1810
20230908,121300,115029345,4985,4985,4985,4985,0
20230908,121200,115029345,4985,4985,4985,4985,0
20230908,121100,115029345,4985,4980,4985,4980,900
20230908,121000,110544900,4980,4970,4980,4970,540
20230908,120900,107858710,4960,4960,4960,4960,0
20230908,120800,107858710,4960,4960,4975,4960,350
20230908,120700,106117725,4970,4970,4970,4970,1
20230908,120600,106112755,4975,4950,4975,4945,688
20230908,120500,102706495,4950,4950,4950,4950,11
20230908,120400,102652045,4945,4945,4945,4945,0
20230908,120300,102652045,4945,4945,4945,4945,0
20230908,120200,102652045,4945,4955,4955,4945,558
20230908,120100,99888305,4995,4955,4995,4955,22
20230908,120000,99779240,4955,4955,4955,4955,0
20230908,115900,99779240,4955,4955,4955,4955,2
20230908,115800,99769330,4995,4990,4995,4990,68
20230908,115700,99429700,4945,4995,4995,4945,5982
20230908,115600,69802520,4995,4985,4995,4975,107
20230908,115500,69268105,5000,5010,5010,5000,288
20230908,115400,67827765,5010,4960,5040,4960,2068
20230908,115300,57484485,4960,4960,4960,4960,0
20230908,115200,57484485,4960,4945,4995,4945,877
20230908,115100,53129685,4935,4895,4935,4895,1464
20230908,115000,45947825,4895,4895,4895,4895,0
20230908,114900,45947825,4895,4895,4895,4895,0
20230908,114800,45947825,4895,4895,4895,4895,0
20230908,114700,45947825,4895,4895,4895,4895,1
20230908,114600,45942930,4890,4890,4890,4890,6
20230908,114500,45913590,4890,4890,4890,4890,0
20230908,114400,45913590,4890,4890,4890,4890,0
20230908,114300,45913590,4890,4890,4890,4890,200
20230908,114200,44935590,4885,4885,4885,4885,120
20230908,114100,44349390,4885,4885,4885,4885,72
20230908,114000,43997670,4885,4885,4885,4885,0
20230908,113900,43997670,4885,4885,4885,4885,18
20230908,113800,43909740,4885,4885,4885,4885,0
20230908,113700,43909740,4885,4875,4885,4875,2
20230908,113600,43899980,4885,4885,4885,4885,0
20230908,113500,43899980,4885,4885,4885,4885,0
20230908,113400,43899980,4885,4885,4885,4885,0
20230908,113300,43899980,4885,4885,4885,4885,0
20230908,113200,43899980,4885,4885,4885,4885,0
20230908,113100,43899980,4885,4885,4885,4885,0
20230908,113000,43899980,4885,4885,4885,4885,0
20230908,112900,43899980,4885,4870,4885,4870,431
20230908,112800,41796490,4875,4875,4875,4875,0
20230908,112700,41796490,4875,4875,4875,4875,0
20230908,112600,41796490,4875,4875,4875,4875,0
20230908,112500,41796490,4875,4875,4875,4875,0
20230908,112400,41796490,4875,4875,4875,4875,0
20230908,112300,41796490,4875,4875,4875,4875,0
20230908,112200,41796490,4875,4875,4875,4875,0
20230908,112100,41796490,4875,4875,4875,4875,0
20230908,112000,41796490,4875,4875,4875,4875,0
20230908,111900,41796490,4875,4875,4875,4875,0
20230908,111800,41796490,4875,4875,4875,4875,0
20230908,111700,41796490,4875,4875,4875,4875,0
20230908,111600,41796490,4875,4875,4875,4875,0
20230908,111500,41796490,4875,4875,4875,4875,0
20230908,111400,41796490,4875,4875,4875,4875,1
20230908,111300,41791615,4875,4875,4875,4875,180
20230908,111200,40914115,4875,4875,4875,4875,51
20230908,111100,40665490,4885,4885,4885,4885,1
20230908,111000,40660605,4885,4880,4885,4880,158
20230908,110900,39888890,4880,4875,4880,4875,1513
20230908,110800,32510125,4870,4870,4870,4870,0
20230908,110700,32510125,4870,4870,4870,4870,0
20230908,110600,32510125,4870,4870,4870,4870,0
20230908,110500,32510125,4870,4870,4870,4870,0
20230908,110400,32510125,4870,4870,4870,4870,0
20230908,110300,32510125,4870,4870,4870,4870,0
20230908,110200,32510125,4870,4870,4870,4870,0
20230908,110100,32510125,4870,4870,4870,4870,0
20230908,110000,32510125,4870,4870,4870,4870,0
20230908,105900,32510125,4870,4870,4870,4870,0
20230908,105800,32510125,4870,4870,4870,4870,0
20230908,105700,32510125,4870,4870,4870,4870,0
20230908,105600,32510125,4870,4870,4870,4870,0
20230908,105500,32510125,4870,4870,4870,4870,0
20230908,105400,32510125,4870,4870,4870,4870,0
20230908,105300,32510125,4870,4870,4870,4870,0
20230908,105200,32510125,4870,4870,4870,4870,0
20230908,105100,32510125,4870,4870,4870,4870,0
20230908,105000,32510125,4870,4870,4870,4870,0
20230908,104900,32510125,4870,4870,4870,4870,0
20230908,104800,32510125,4870,4870,4870,4870,0
20230908,104700,32510125,4870,4870,4870,4870,0
20230908,104600,32510125,4870,4870,4870,4870,0
20230908,104500,32510125,4870,4870,4870,4870,0
20230908,104400,32510125,4870,4870,4870,4870,0
20230908,104300,32510125,4870,4870,4870,4870,0
20230908,104200,32510125,4870,4870,4870,4870,0
20230908,104100,32510125,4870,4865,4870,4865,644
20230908,104000,29374100,4860,4860,4860,4860,0
20230908,103900,29374100,4860,4860,4860,4860,0
20230908,103800,29374100,4860,4860,4860,4860,0
20230908,103700,29374100,4860,4860,4860,4860,0
20230908,103600,29374100,4860,4860,4860,4860,0
20230908,103500,29374100,4860,4860,4860,4860,0
20230908,103400,29374100,4860,4860,4860,4860,0
20230908,103300,29374100,4860,4860,4860,4860,204
20230908,103200,28382660,4860,4860,4860,4860,0
20230908,103100,28382660,4860,4860,4860,4860,0
20230908,103000,28382660,4860,4860,4860,4860,0
20230908,102900,28382660,4860,4860,4860,4860,0
20230908,102800,28382660,4860,4860,4860,4860,0
20230908,102700,28382660,4860,4860,4860,4860,0
20230908,102600,28382660,4860,4860,4860,4860,0
20230908,102500,28382660,4860,4860,4860,4860,0
20230908,102400,28382660,4860,4860,4860,4860,0
20230908,102300,28382660,4860,4860,4860,4860,0
20230908,102200,28382660,4860,4860,4860,4860,0
20230908,102100,28382660,4860,4860,4860,4860,1
20230908,102000,28377800,4860,4860,4860,4860,0
20230908,101900,28377800,4860,4860,4860,4860,0
20230908,101800,28377800,4860,4860,4860,4860,0
20230908,101700,28377800,4860,4860,4860,4860,0
20230908,101600,28377800,4860,4860,4860,4860,5
20230908,101500,28353500,4860,4860,4860,4860,0
20230908,101400,28353500,4860,4845,4860,4845,11
20230908,101300,28300190,4845,4850,4850,4845,875
20230908,101200,24056935,4860,4860,4860,4860,0
20230908,101100,24056935,4860,4860,4860,4860,0
20230908,101000,24056935,4860,4855,4860,4855,228
20230908,100900,22949850,4850,4850,4850,4850,0
20230908,100800,22949850,4850,4850,4850,4850,0
20230908,100700,22949850,4850,4850,4850,4850,0
20230908,100600,22949850,4850,4850,4850,4850,154
20230908,100500,22202950,4850,4850,4850,4850,0
20230908,100400,22202950,4850,4850,4850,4850,0
20230908,100300,22202950,4850,4850,4850,4850,0
20230908,100200,22202950,4850,4850,4850,4850,0
20230908,100100,22202950,4850,4850,4850,4850,0
20230908,100000,22202950,4850,4850,4850,4850,0
20230908,095900,22202950,4850,4850,4850,4850,0
20230908,095800,22202950,4850,4850,4850,4850,118
20230908,095700,21630650,4850,4850,4850,4850,51
20230908,095600,21383300,4850,4850,4850,4850,0
20230908,095500,21383300,4850,4850,4850,4850,50
20230908,095400,21140800,4860,4860,4860,4860,0
20230908,095300,21140800,4860,4850,4860,4850,720
20230908,095200,17643800,4850,4850,4850,4850,1
20230908,095100,17638950,4850,4850,4850,4850,0
20230908,095000,17638950,4850,4850,4850,4850,814
20230908,094900,13691050,4855,4855,4855,4855,0
20230908,094800,13691050,4855,4855,4855,4855,0
20230908,094700,13691050,4855,4855,4855,4855,0
20230908,094600,13691050,4855,4855,4855,4855,0
20230908,094500,13691050,4855,4855,4855,4855,0
20230908,094400,13691050,4855,4855,4855,4855,0
20230908,094300,13691050,4855,4855,4855,4855,0
20230908,094200,13691050,4855,4855,4855,4855,0
20230908,094100,13691050,4855,4855,4855,4855,8
20230908,094000,13652210,4855,4855,4855,4855,14
20230908,093900,13584240,4855,4855,4855,4855,0
20230908,093800,13584240,4855,4855,4855,4855,0
20230908,093700,13584240,4855,4855,4855,4855,112
20230908,093600,13040480,4860,4860,4860,4860,0
20230908,093500,13040480,4860,4860,4860,4860,2
20230908,093400,13030760,4860,4860,4860,4860,0
20230908,093300,13030760,4860,4860,4860,4860,0
20230908,093200,13030760,4860,4860,4860,4860,0
20230908,093100,13030760,4860,4860,4860,4860,500
20230908,093000,10600760,4860,4860,4860,4860,0
20230908,092900,10600760,4860,4860,4860,4860,0
20230908,092800,10600760,4860,4860,4860,4860,0
20230908,092700,10600760,4860,4860,4860,4860,590
20230908,092600,7733360,4860,4860,4860,4860,200
20230908,092500,6761360,4860,4860,4860,4860,0
20230908,092400,6761360,4860,4860,4860,4860,0
20230908,092300,6761360,4860,4860,4860,4860,0
20230908,092200,6761360,4860,4860,4860,4860,122
20230908,092100,6168440,4855,4855,4855,4855,0
20230908,092000,6168440,4855,4855,4855,4855,200
20230908,091900,5197440,4850,4850,4850,4850,0
20230908,091800,5197440,4850,4850,4850,4850,73
20230908,091700,4843390,4850,4855,4855,4850,199
20230908,091600,3877840,4855,4855,4855,4855,0
20230908,091500,3877840,4855,4850,4855,4850,307
20230908,091400,2388140,4875,4875,4875,4875,1
20230908,091300,2383265,4875,4875,4875,4875,0
20230908,091200,2383265,4875,4875,4875,4875,0
20230908,091100,2383265,4875,4875,4875,4875,0
20230908,091000,2383265,4875,4875,4875,4875,0
20230908,090900,2383265,4875,4875,4875,4875,0
20230908,090800,2383265,4875,4875,4875,4875,5
20230908,090700,2358890,4840,4840,4840,4840,0
20230908,090600,2358890,4840,4840,4840,4840,0
20230908,090500,2358890,4840,4840,4840,4840,257
20230908,090400,1115010,4840,4840,4840,4840,0
20230908,090300,1115010,4840,4840,4840,4840,0
20230908,090200,1115010,4840,4840,4840,4840,0
20230908,090100,1115010,4840,4840,4840,4840,0
20230908,090000,1115010,4840,4825,4840,4825,231