KissMeData/002290/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,183500,137229630,3510,3510,3510,3510,106
20230807,183400,137229630,3510,3510,3510,3510,0
20230807,183300,137229630,3510,3510,3510,3510,0
20230807,183200,137229630,3510,3510,3510,3510,0
20230807,183100,137229630,3510,3510,3510,3510,0
20230807,183000,137229630,3510,3510,3510,3510,0
20230807,182900,137229630,3510,3510,3510,3510,0
20230807,182800,137229630,3510,3510,3510,3510,0
20230807,182700,137229630,3510,3510,3510,3510,0
20230807,182600,137229630,3510,3510,3510,3510,0
20230807,182500,137229630,3510,3510,3510,3510,0
20230807,182400,137229630,3510,3510,3510,3510,0
20230807,182300,137229630,3510,3510,3510,3510,0
20230807,182200,137229630,3510,3510,3510,3510,0
20230807,182100,137229630,3510,3510,3510,3510,0
20230807,182000,137229630,3510,3510,3510,3510,0
20230807,181900,137229630,3510,3510,3510,3510,0
20230807,181800,137229630,3510,3510,3510,3510,0
20230807,181700,137229630,3510,3510,3510,3510,0
20230807,181600,137229630,3510,3510,3510,3510,0
20230807,181500,137229630,3510,3510,3510,3510,0
20230807,181400,137229630,3510,3510,3510,3510,0
20230807,181300,137229630,3510,3510,3510,3510,0
20230807,181200,137229630,3510,3510,3510,3510,0
20230807,181100,137229630,3510,3510,3510,3510,0
20230807,181000,137229630,3510,3510,3510,3510,0
20230807,180900,137229630,3510,3510,3510,3510,0
20230807,180800,137229630,3510,3510,3510,3510,0
20230807,180700,137229630,3510,3510,3510,3510,0
20230807,180600,137229630,3510,3510,3510,3510,0
20230807,180500,137229630,3510,3510,3510,3510,106
20230807,180400,137229630,3510,3510,3510,3510,0
20230807,180300,137229630,3510,3510,3510,3510,0
20230807,180200,137229630,3510,3510,3510,3510,0
20230807,180100,137229630,3510,3510,3510,3510,0
20230807,180000,137229630,3510,3510,3510,3510,0
20230807,175900,137229630,3510,3510,3510,3510,0
20230807,175800,137229630,3510,3510,3510,3510,0
20230807,175700,137229630,3510,3510,3510,3510,0
20230807,175600,137229630,3510,3510,3510,3510,0
20230807,175500,137229630,3510,3510,3510,3510,0
20230807,175400,137229630,3510,3510,3510,3510,0
20230807,175300,137229630,3510,3510,3510,3510,0
20230807,175200,137229630,3510,3510,3510,3510,0
20230807,175100,137229630,3510,3510,3510,3510,0
20230807,175000,137229630,3510,3510,3510,3510,0
20230807,174900,137229630,3510,3510,3510,3510,0
20230807,174800,137229630,3510,3510,3510,3510,0
20230807,174700,137229630,3510,3510,3510,3510,0
20230807,174600,137229630,3510,3510,3510,3510,0
20230807,174500,137229630,3510,3510,3510,3510,0
20230807,174400,137229630,3510,3510,3510,3510,0
20230807,174300,137229630,3510,3510,3510,3510,0
20230807,174200,137229630,3510,3510,3510,3510,0
20230807,174100,137229630,3510,3510,3510,3510,0
20230807,174000,137229630,3510,3510,3510,3510,0
20230807,173900,137229630,3510,3510,3510,3510,0
20230807,173800,137229630,3510,3510,3510,3510,0
20230807,173700,137229630,3510,3510,3510,3510,0
20230807,173600,137229630,3510,3510,3510,3510,0
20230807,173500,137229630,3510,3510,3510,3510,106
20230807,173400,137229630,3510,3510,3510,3510,0
20230807,173300,137229630,3510,3510,3510,3510,0
20230807,173200,137229630,3510,3510,3510,3510,0
20230807,173100,137229630,3510,3510,3510,3510,0
20230807,173000,137229630,3510,3510,3510,3510,0
20230807,172900,137229630,3510,3510,3510,3510,0
20230807,172800,137229630,3510,3510,3510,3510,0
20230807,172700,137229630,3510,3510,3510,3510,0
20230807,172600,137229630,3510,3510,3510,3510,0
20230807,172500,137229630,3510,3510,3510,3510,0
20230807,172400,137229630,3510,3510,3510,3510,0
20230807,172300,137229630,3510,3510,3510,3510,0
20230807,172200,137229630,3510,3510,3510,3510,0
20230807,172100,137229630,3510,3510,3510,3510,0
20230807,172000,137229630,3510,3510,3510,3510,0
20230807,171900,137229630,3510,3510,3510,3510,0
20230807,171800,137229630,3510,3510,3510,3510,0
20230807,171700,137229630,3510,3510,3510,3510,0
20230807,171600,137229630,3510,3510,3510,3510,0
20230807,171500,137229630,3510,3510,3510,3510,0
20230807,171400,137229630,3510,3510,3510,3510,0
20230807,171300,137229630,3510,3510,3510,3510,0
20230807,171200,137229630,3510,3510,3510,3510,0
20230807,171100,137229630,3510,3510,3510,3510,0
20230807,171000,137229630,3510,3510,3510,3510,0
20230807,170900,137229630,3510,3510,3510,3510,0
20230807,170800,137229630,3510,3510,3510,3510,0
20230807,170700,137229630,3510,3510,3510,3510,0
20230807,170600,137229630,3510,3510,3510,3510,0
20230807,170500,137229630,3510,3510,3510,3510,106
20230807,170400,137229630,3510,3510,3510,3510,0
20230807,170300,137229630,3510,3510,3510,3510,0
20230807,170200,137229630,3510,3510,3510,3510,0
20230807,170100,137229630,3510,3510,3510,3510,0
20230807,170000,137229630,3510,3510,3510,3510,0
20230807,165900,137229630,3510,3510,3510,3510,0
20230807,165800,137229630,3510,3510,3510,3510,0
20230807,165700,137229630,3510,3510,3510,3510,0
20230807,165600,137229630,3510,3510,3510,3510,0
20230807,165500,137229630,3510,3510,3510,3510,0
20230807,165400,137229630,3510,3510,3510,3510,0
20230807,165300,137229630,3510,3510,3510,3510,0
20230807,165200,137229630,3510,3510,3510,3510,0
20230807,165100,137229630,3510,3510,3510,3510,0
20230807,165000,137229630,3510,3510,3510,3510,0
20230807,164900,137229630,3510,3510,3510,3510,0
20230807,164800,137229630,3510,3510,3510,3510,0
20230807,164700,137229630,3510,3510,3510,3510,0
20230807,164600,137229630,3510,3510,3510,3510,0
20230807,164500,137229630,3510,3510,3510,3510,0
20230807,164400,137229630,3510,3510,3510,3510,0
20230807,164300,137229630,3510,3510,3510,3510,0
20230807,164200,137229630,3510,3510,3510,3510,0
20230807,164100,137229630,3510,3510,3510,3510,0
20230807,164000,137229630,3510,3510,3510,3510,0
20230807,163900,137229630,3510,3510,3510,3510,0
20230807,163800,137229630,3510,3510,3510,3510,0
20230807,163700,137229630,3510,3510,3510,3510,0
20230807,163600,137229630,3510,3510,3510,3510,0
20230807,163500,137229630,3510,3510,3510,3510,106
20230807,163400,137229630,3510,3510,3510,3510,0
20230807,163300,137229630,3510,3510,3510,3510,0
20230807,163200,137229630,3510,3510,3510,3510,0
20230807,163100,137229630,3510,3510,3510,3510,0
20230807,163000,137229630,3510,3510,3510,3510,0
20230807,162900,137229630,3510,3510,3510,3510,0
20230807,162800,137229630,3510,3510,3510,3510,0
20230807,162700,137229630,3510,3510,3510,3510,0
20230807,162600,137229630,3510,3510,3510,3510,0
20230807,162500,137229630,3510,3510,3510,3510,0
20230807,162400,137229630,3510,3510,3510,3510,0
20230807,162300,137229630,3510,3510,3510,3510,0
20230807,162200,137229630,3510,3510,3510,3510,0
20230807,162100,137229630,3510,3510,3510,3510,0
20230807,162000,137229630,3510,3510,3510,3510,0
20230807,161900,137229630,3510,3510,3510,3510,0
20230807,161800,137229630,3510,3510,3510,3510,0
20230807,161700,137229630,3510,3510,3510,3510,0
20230807,161600,137229630,3510,3510,3510,3510,0
20230807,161500,137229630,3510,3510,3510,3510,0
20230807,161400,137229630,3510,3510,3510,3510,0
20230807,161300,137229630,3510,3510,3510,3510,0
20230807,161200,137229630,3510,3510,3510,3510,0
20230807,161100,137229630,3510,3510,3510,3510,0
20230807,161000,137229630,3510,3510,3510,3510,0
20230807,160900,137229630,3510,3510,3510,3510,0
20230807,160800,137229630,3510,3510,3510,3510,0
20230807,160700,137229630,3510,3510,3510,3510,0
20230807,160600,137229630,3510,3510,3510,3510,0
20230807,160500,137229630,3510,3510,3510,3510,106
20230807,160400,137229630,3510,3510,3510,3510,0
20230807,160300,137229630,3510,3510,3510,3510,0
20230807,160200,137229630,3510,3510,3510,3510,0
20230807,160100,137229630,3510,3510,3510,3510,0
20230807,160000,137229630,3510,3510,3510,3510,0
20230807,155900,137229630,3510,3510,3510,3510,0
20230807,155800,137229630,3510,3510,3510,3510,0
20230807,155700,137229630,3510,3510,3510,3510,0
20230807,155600,137229630,3510,3510,3510,3510,0
20230807,155500,137229630,3510,3510,3510,3510,0
20230807,155400,137229630,3510,3510,3510,3510,0
20230807,155300,137229630,3510,3510,3510,3510,0
20230807,155200,137229630,3510,3510,3510,3510,0
20230807,155100,137229630,3510,3510,3510,3510,0
20230807,155000,137229630,3510,3510,3510,3510,0
20230807,154900,137229630,3510,3510,3510,3510,0
20230807,154800,137229630,3510,3510,3510,3510,0
20230807,154700,137229630,3510,3510,3510,3510,0
20230807,154600,137229630,3510,3510,3510,3510,0
20230807,154500,137229630,3510,3510,3510,3510,0
20230807,154400,137229630,3510,3510,3510,3510,0
20230807,154300,137229630,3510,3510,3510,3510,0
20230807,154200,137229630,3510,3510,3510,3510,0
20230807,154100,137229630,3510,3510,3510,3510,0
20230807,154000,137229630,3510,3510,3510,3510,0
20230807,153900,137229630,3510,3510,3510,3510,0
20230807,153800,137229630,3510,3510,3510,3510,0
20230807,153700,137229630,3510,3510,3510,3510,0
20230807,153600,137229630,3510,3510,3510,3510,0
20230807,153500,137229630,3510,3510,3510,3510,106
20230807,153400,137229630,3510,3510,3510,3510,0
20230807,153300,137229630,3510,3510,3510,3510,0
20230807,153200,137229630,3510,3510,3510,3510,0
20230807,153100,137229630,3510,3510,3510,3510,0
20230807,153000,137229630,3510,3510,3510,3510,106
20230807,152900,136857570,3500,3500,3500,3500,0
20230807,152800,136857570,3500,3500,3500,3500,0
20230807,152700,136857570,3500,3500,3500,3500,0
20230807,152600,136857570,3500,3500,3500,3500,0
20230807,152500,136857570,3500,3500,3500,3500,0
20230807,152400,136857570,3500,3500,3500,3500,0
20230807,152300,136857570,3500,3500,3500,3500,0
20230807,152200,136857570,3500,3500,3500,3500,0
20230807,152100,136857570,3500,3500,3500,3500,0
20230807,152000,136857570,3500,3500,3500,3500,0
20230807,151900,136857570,3500,3510,3510,3500,25
20230807,151800,136769910,3510,3510,3510,3510,11
20230807,151700,136731300,3510,3480,3510,3480,41
20230807,151600,136587945,3460,3460,3460,3460,0
20230807,151500,136587945,3460,3460,3460,3460,0
20230807,151400,136587945,3460,3465,3465,3460,50
20230807,151300,136414900,3465,3460,3480,3460,66
20230807,151200,136186365,3460,3495,3495,3450,186
20230807,151100,135539185,3510,3510,3510,3510,0
20230807,151000,135539185,3510,3510,3510,3510,0
20230807,150900,135539185,3510,3510,3510,3510,0
20230807,150800,135539185,3510,3510,3510,3510,0
20230807,150700,135539185,3510,3510,3510,3510,2
20230807,150600,135532165,3500,3500,3500,3500,615
20230807,150500,133379665,3500,3500,3500,3500,507
20230807,150400,131605165,3500,3500,3500,3500,0
20230807,150300,131605165,3500,3500,3500,3500,0
20230807,150200,131605165,3500,3500,3500,3500,0
20230807,150100,131605165,3500,3500,3500,3500,0
20230807,150000,131605165,3500,3500,3500,3500,255
20230807,145900,130712665,3500,3500,3500,3500,298
20230807,145800,129669665,3505,3505,3505,3505,1
20230807,145700,129666160,3520,3520,3520,3520,0
20230807,145600,129666160,3520,3520,3520,3520,0
20230807,145500,129666160,3520,3520,3520,3520,0
20230807,145400,129666160,3520,3520,3520,3520,0
20230807,145300,129666160,3520,3520,3520,3520,0
20230807,145200,129666160,3520,3520,3520,3520,0
20230807,145100,129666160,3520,3520,3520,3520,0
20230807,145000,129666160,3520,3520,3520,3520,0
20230807,144900,129666160,3520,3520,3520,3520,0
20230807,144800,129666160,3520,3520,3520,3520,10
20230807,144700,129630960,3520,3520,3520,3520,0
20230807,144600,129630960,3520,3520,3520,3520,0
20230807,144500,129630960,3520,3520,3520,3520,0
20230807,144400,129630960,3520,3520,3520,3520,0
20230807,144300,129630960,3520,3515,3520,3515,3
20230807,144200,129620405,3520,3520,3520,3520,0
20230807,144100,129620405,3520,3520,3520,3520,1
20230807,144000,129616885,3500,3500,3500,3500,0
20230807,143900,129616885,3500,3500,3500,3500,40
20230807,143800,129476885,3525,3525,3525,3525,0
20230807,143700,129476885,3525,3525,3525,3525,0
20230807,143600,129476885,3525,3505,3525,3505,99
20230807,143500,129129850,3525,3515,3525,3500,3003
20230807,143400,118613005,3525,3515,3525,3515,584
20230807,143300,116560235,3500,3500,3500,3500,359
20230807,143200,115303735,3515,3515,3515,3515,0
20230807,143100,115303735,3515,3515,3515,3515,0
20230807,143000,115303735,3515,3525,3525,3515,720
20230807,142900,112772905,3525,3510,3530,3510,1398
20230807,142800,107853795,3505,3475,3505,3475,768
20230807,142700,105168185,3490,3485,3490,3485,19
20230807,142600,105101895,3490,3495,3495,3460,110
20230807,142500,104719010,3500,3500,3500,3500,0
20230807,142400,104719010,3500,3500,3500,3500,0
20230807,142300,104719010,3500,3500,3500,3500,0
20230807,142200,104719010,3500,3500,3500,3500,0
20230807,142100,104719010,3500,3470,3500,3470,7000
20230807,142000,80256215,3465,3465,3465,3465,0
20230807,141900,80256215,3465,3465,3465,3465,0
20230807,141800,80256215,3465,3465,3465,3465,2
20230807,141700,80249285,3470,3470,3470,3470,0
20230807,141600,80249285,3470,3470,3470,3470,15
20230807,141500,80197235,3470,3470,3470,3470,0
20230807,141400,80197235,3470,3470,3470,3470,0
20230807,141300,80197235,3470,3470,3470,3470,0
20230807,141200,80197235,3470,3460,3470,3460,6
20230807,141100,80176455,3460,3460,3460,3460,0
20230807,141000,80176455,3460,3460,3460,3460,0
20230807,140900,80176455,3460,3460,3460,3460,0
20230807,140800,80176455,3460,3460,3460,3460,0
20230807,140700,80176455,3460,3460,3460,3460,0
20230807,140600,80176455,3460,3460,3460,3460,2
20230807,140500,80169535,3470,3470,3470,3470,0
20230807,140400,80169535,3470,3470,3470,3470,0
20230807,140300,80169535,3470,3470,3470,3470,0
20230807,140200,80169535,3470,3470,3470,3470,0
20230807,140100,80169535,3470,3470,3470,3470,2
20230807,140000,80162595,3470,3470,3470,3470,0
20230807,135900,80162595,3470,3470,3470,3470,0
20230807,135800,80162595,3470,3470,3470,3470,0
20230807,135700,80162595,3470,3470,3470,3470,0
20230807,135600,80162595,3470,3470,3470,3470,0
20230807,135500,80162595,3470,3470,3470,3470,0
20230807,135400,80162595,3470,3470,3470,3470,0
20230807,135300,80162595,3470,3470,3470,3470,0
20230807,135200,80162595,3470,3470,3470,3470,0
20230807,135100,80162595,3470,3470,3470,3470,2
20230807,135000,80155655,3475,3475,3475,3475,0
20230807,134900,80155655,3475,3475,3475,3475,0
20230807,134800,80155655,3475,3475,3475,3475,0
20230807,134700,80155655,3475,3475,3475,3475,0
20230807,134600,80155655,3475,3475,3475,3475,0
20230807,134500,80155655,3475,3475,3475,3470,6
20230807,134400,80134810,3475,3460,3475,3460,80
20230807,134300,79857080,3460,3460,3460,3460,0
20230807,134200,79857080,3460,3460,3460,3460,0
20230807,134100,79857080,3460,3460,3460,3460,0
20230807,134000,79857080,3460,3460,3460,3460,0
20230807,133900,79857080,3460,3460,3460,3460,0
20230807,133800,79857080,3460,3460,3460,3460,2
20230807,133700,79850160,3475,3475,3475,3475,0
20230807,133600,79850160,3475,3475,3475,3475,0
20230807,133500,79850160,3475,3475,3475,3475,0
20230807,133400,79850160,3475,3475,3475,3475,0
20230807,133300,79850160,3475,3475,3475,3475,0
20230807,133200,79850160,3475,3475,3475,3475,0
20230807,133100,79850160,3475,3475,3475,3475,0
20230807,133000,79850160,3475,3475,3475,3475,0
20230807,132900,79850160,3475,3475,3475,3475,0
20230807,132800,79850160,3475,3475,3475,3475,0
20230807,132700,79850160,3475,3475,3475,3475,0
20230807,132600,79850160,3475,3475,3475,3475,575
20230807,132500,77852035,3475,3475,3475,3475,0
20230807,132400,77852035,3475,3455,3475,3455,575
20230807,132300,75854975,3450,3450,3450,3450,0
20230807,132200,75854975,3450,3450,3450,3450,0
20230807,132100,75854975,3450,3450,3450,3450,1
20230807,132000,75851525,3450,3450,3450,3450,0
20230807,131900,75851525,3450,3450,3450,3450,0
20230807,131800,75851525,3450,3450,3450,3450,0
20230807,131700,75851525,3450,3450,3450,3450,0
20230807,131600,75851525,3450,3450,3450,3450,2
20230807,131500,75844625,3450,3450,3450,3450,0
20230807,131400,75844625,3450,3450,3450,3450,2
20230807,131300,75837725,3440,3440,3440,3440,0
20230807,131200,75837725,3440,3450,3450,3440,70
20230807,131100,75596885,3460,3460,3460,3460,0
20230807,131000,75596885,3460,3460,3460,3460,0
20230807,130900,75596885,3460,3460,3460,3460,0
20230807,130800,75596885,3460,3460,3460,3460,0
20230807,130700,75596885,3460,3460,3460,3460,0
20230807,130600,75596885,3460,3460,3460,3460,300
20230807,130500,74558885,3460,3460,3460,3460,0
20230807,130400,74558885,3460,3460,3460,3460,0
20230807,130300,74558885,3460,3460,3460,3460,0
20230807,130200,74558885,3460,3460,3460,3460,20
20230807,130100,74489685,3460,3460,3460,3460,0
20230807,130000,74489685,3460,3460,3460,3460,0
20230807,125900,74489685,3460,3460,3460,3460,582
20230807,125800,72475965,3470,3470,3470,3470,0
20230807,125700,72475965,3470,3470,3470,3470,0
20230807,125600,72475965,3470,3470,3470,3470,0
20230807,125500,72475965,3470,3470,3470,3470,0
20230807,125400,72475965,3470,3470,3470,3470,0
20230807,125300,72475965,3470,3470,3470,3470,0
20230807,125200,72475965,3470,3470,3470,3470,1
20230807,125100,72472495,3460,3460,3460,3460,0
20230807,125000,72472495,3460,3460,3460,3460,0
20230807,124900,72472495,3460,3460,3460,3460,0
20230807,124800,72472495,3460,3460,3460,3460,5
20230807,124700,72455195,3460,3460,3460,3460,0
20230807,124600,72455195,3460,3460,3460,3460,0
20230807,124500,72455195,3460,3470,3470,3460,60
20230807,124400,72247545,3475,3475,3475,3475,0
20230807,124300,72247545,3475,3475,3475,3475,0
20230807,124200,72247545,3475,3475,3475,3475,3
20230807,124100,72237120,3475,3475,3475,3475,64
20230807,124000,72014720,3475,3475,3475,3475,0
20230807,123900,72014720,3475,3470,3475,3470,16
20230807,123800,71959195,3475,3475,3475,3475,0
20230807,123700,71959195,3475,3475,3475,3475,0
20230807,123600,71959195,3475,3475,3475,3475,1
20230807,123500,71955720,3460,3460,3460,3460,0
20230807,123400,71955720,3460,3460,3460,3460,0
20230807,123300,71955720,3460,3460,3460,3460,0
20230807,123200,71955720,3460,3460,3460,3460,0
20230807,123100,71955720,3460,3460,3460,3460,0
20230807,123000,71955720,3460,3460,3460,3460,0
20230807,122900,71955720,3460,3460,3460,3460,0
20230807,122800,71955720,3460,3460,3460,3460,0
20230807,122700,71955720,3460,3460,3460,3460,0
20230807,122600,71955720,3460,3460,3460,3460,0
20230807,122500,71955720,3460,3460,3460,3460,0
20230807,122400,71955720,3460,3460,3460,3460,0
20230807,122300,71955720,3460,3465,3465,3460,9
20230807,122200,71924570,3475,3475,3475,3475,0
20230807,122100,71924570,3475,3475,3475,3475,0
20230807,122000,71924570,3475,3475,3475,3475,0
20230807,121900,71924570,3475,3475,3475,3475,1
20230807,121800,71921095,3465,3465,3465,3465,0
20230807,121700,71921095,3465,3475,3475,3465,11
20230807,121600,71882880,3475,3475,3475,3475,9
20230807,121500,71851605,3465,3465,3465,3465,9
20230807,121400,71820420,3475,3475,3475,3475,3
20230807,121300,71809995,3465,3465,3465,3465,0
20230807,121200,71809995,3465,3465,3465,3465,0
20230807,121100,71809995,3465,3465,3465,3465,0
20230807,121000,71809995,3465,3465,3465,3465,0
20230807,120900,71809995,3465,3465,3465,3465,0
20230807,120800,71809995,3465,3465,3465,3465,0
20230807,120700,71809995,3465,3465,3465,3465,0
20230807,120600,71809995,3465,3465,3465,3465,2
20230807,120500,71803065,3465,3465,3465,3465,0
20230807,120400,71803065,3465,3465,3465,3465,0
20230807,120300,71803065,3465,3465,3465,3465,0
20230807,120200,71803065,3465,3465,3465,3465,100
20230807,120100,71456565,3470,3470,3470,3470,1208
20230807,120000,67264805,3465,3460,3465,3460,1120
20230807,115900,63385820,3460,3460,3460,3460,0
20230807,115800,63385820,3460,3460,3460,3460,0
20230807,115700,63385820,3460,3460,3460,3460,0
20230807,115600,63385820,3460,3460,3460,3460,0
20230807,115500,63385820,3460,3460,3460,3460,0
20230807,115400,63385820,3460,3460,3460,3460,50
20230807,115300,63212820,3460,3460,3460,3460,0
20230807,115200,63212820,3460,3460,3460,3460,0
20230807,115100,63212820,3460,3460,3460,3460,0
20230807,115000,63212820,3460,3460,3460,3460,0
20230807,114900,63212820,3460,3460,3460,3460,0
20230807,114800,63212820,3460,3460,3460,3460,0
20230807,114700,63212820,3460,3460,3460,3460,0
20230807,114600,63212820,3460,3460,3460,3460,0
20230807,114500,63212820,3460,3460,3460,3460,0
20230807,114400,63212820,3460,3460,3460,3460,0
20230807,114300,63212820,3460,3460,3460,3460,0
20230807,114200,63212820,3460,3460,3460,3460,0
20230807,114100,63212820,3460,3460,3460,3460,0
20230807,114000,63212820,3460,3460,3460,3460,0
20230807,113900,63212820,3460,3460,3460,3460,0
20230807,113800,63212820,3460,3460,3460,3460,0
20230807,113700,63212820,3460,3460,3460,3460,0
20230807,113600,63212820,3460,3460,3460,3460,0
20230807,113500,63212820,3460,3460,3460,3460,0
20230807,113400,63212820,3460,3460,3460,3460,0
20230807,113300,63212820,3460,3460,3460,3460,0
20230807,113200,63212820,3460,3460,3460,3460,0
20230807,113100,63212820,3460,3460,3460,3460,1
20230807,113000,63209360,3435,3435,3435,3435,0
20230807,112900,63209360,3435,3435,3435,3435,0
20230807,112800,63209360,3435,3435,3435,3435,0
20230807,112700,63209360,3435,3435,3435,3435,10
20230807,112600,63175010,3460,3460,3460,3460,0
20230807,112500,63175010,3460,3460,3460,3460,0
20230807,112400,63175010,3460,3460,3460,3460,0
20230807,112300,63175010,3460,3460,3460,3460,0
20230807,112200,63175010,3460,3460,3460,3460,0
20230807,112100,63175010,3460,3460,3460,3460,0
20230807,112000,63175010,3460,3460,3460,3460,0
20230807,111900,63175010,3460,3460,3460,3460,0
20230807,111800,63175010,3460,3460,3460,3460,0
20230807,111700,63175010,3460,3460,3460,3460,0
20230807,111600,63175010,3460,3460,3460,3460,0
20230807,111500,63175010,3460,3460,3460,3460,0
20230807,111400,63175010,3460,3460,3460,3460,0
20230807,111300,63175010,3460,3460,3460,3460,0
20230807,111200,63175010,3460,3460,3460,3460,0
20230807,111100,63175010,3460,3460,3460,3460,0
20230807,111000,63175010,3460,3460,3460,3460,0
20230807,110900,63175010,3460,3460,3460,3460,0
20230807,110800,63175010,3460,3460,3460,3460,0
20230807,110700,63175010,3460,3460,3460,3460,1
20230807,110600,63171550,3430,3430,3430,3430,0
20230807,110500,63171550,3430,3430,3430,3430,0
20230807,110400,63171550,3430,3430,3430,3430,296
20230807,110300,62156270,3450,3450,3450,3450,0
20230807,110200,62156270,3450,3450,3450,3450,0
20230807,110100,62156270,3450,3450,3450,3450,0
20230807,110000,62156270,3450,3450,3450,3450,0
20230807,105900,62156270,3450,3450,3450,3450,0
20230807,105800,62156270,3450,3450,3450,3450,0
20230807,105700,62156270,3450,3450,3450,3450,0
20230807,105600,62156270,3450,3450,3450,3450,1
20230807,105500,62152820,3460,3460,3460,3460,0
20230807,105400,62152820,3460,3460,3460,3460,0
20230807,105300,62152820,3460,3460,3460,3460,0
20230807,105200,62152820,3460,3460,3460,3460,0
20230807,105100,62152820,3460,3460,3460,3460,0
20230807,105000,62152820,3460,3460,3460,3460,0
20230807,104900,62152820,3460,3460,3460,3460,0
20230807,104800,62152820,3460,3455,3460,3455,7
20230807,104700,62128630,3450,3450,3450,3450,1
20230807,104600,62125180,3430,3430,3430,3430,0
20230807,104500,62125180,3430,3430,3430,3430,0
20230807,104400,62125180,3430,3430,3430,3430,0
20230807,104300,62125180,3430,3430,3430,3430,19
20230807,104200,62060010,3435,3435,3435,3435,1
20230807,104100,62056575,3455,3455,3455,3455,0
20230807,104000,62056575,3455,3455,3455,3455,0
20230807,103900,62056575,3455,3455,3455,3455,0
20230807,103800,62056575,3455,3435,3455,3435,91
20230807,103700,61743955,3435,3435,3435,3435,0
20230807,103600,61743955,3435,3435,3435,3435,0
20230807,103500,61743955,3435,3435,3435,3435,4
20230807,103400,61730215,3455,3455,3455,3455,0
20230807,103300,61730215,3455,3455,3455,3455,3
20230807,103200,61719850,3460,3460,3460,3460,3
20230807,103100,61709470,3465,3465,3465,3465,0
20230807,103000,61709470,3465,3465,3465,3465,0
20230807,102900,61709470,3465,3465,3465,3465,0
20230807,102800,61709470,3465,3465,3465,3465,0
20230807,102700,61709470,3465,3465,3465,3465,0
20230807,102600,61709470,3465,3465,3465,3465,0
20230807,102500,61709470,3465,3465,3465,3465,0
20230807,102400,61709470,3465,3465,3465,3465,0
20230807,102300,61709470,3465,3465,3465,3465,0
20230807,102200,61709470,3465,3465,3465,3465,0
20230807,102100,61709470,3465,3465,3465,3465,0
20230807,102000,61709470,3465,3465,3465,3465,0
20230807,101900,61709470,3465,3465,3465,3465,0
20230807,101800,61709470,3465,3465,3465,3465,0
20230807,101700,61709470,3465,3465,3465,3465,0
20230807,101600,61709470,3465,3465,3465,3465,0
20230807,101500,61709470,3465,3465,3465,3465,3
20230807,101400,61699075,3465,3440,3465,3440,11
20230807,101300,61661055,3430,3430,3430,3430,0
20230807,101200,61661055,3430,3455,3455,3430,2328
20230807,101100,53666665,3475,3475,3475,3475,0
20230807,101000,53666665,3475,3475,3475,3475,0
20230807,100900,53666665,3475,3475,3475,3475,0
20230807,100800,53666665,3475,3475,3475,3475,0
20230807,100700,53666665,3475,3475,3475,3475,0
20230807,100600,53666665,3475,3475,3475,3475,0
20230807,100500,53666665,3475,3475,3475,3475,0
20230807,100400,53666665,3475,3470,3475,3470,17
20230807,100300,53607605,3475,3475,3475,3475,0
20230807,100200,53607605,3475,3475,3475,3475,0
20230807,100100,53607605,3475,3475,3475,3475,0
20230807,100000,53607605,3475,3475,3475,3475,0
20230807,095900,53607605,3475,3475,3475,3475,0
20230807,095800,53607605,3475,3475,3475,3475,0
20230807,095700,53607605,3475,3470,3475,3470,1019
20230807,095600,50067080,3470,3455,3470,3450,926
20230807,095500,46862245,3450,3440,3450,3440,7422
20230807,095400,21328395,3440,3430,3440,3430,1102
20230807,095300,17548510,3430,3430,3430,3430,0
20230807,095200,17548510,3430,3430,3430,3430,797
20230807,095100,14814800,3430,3430,3430,3430,0
20230807,095000,14814800,3430,3430,3430,3430,51
20230807,094900,14639870,3430,3430,3430,3430,333
20230807,094800,13497680,3430,3430,3430,3430,927
20230807,094700,10318070,3445,3445,3445,3445,0
20230807,094600,10318070,3445,3445,3445,3445,0
20230807,094500,10318070,3445,3445,3445,3445,0
20230807,094400,10318070,3445,3445,3445,3445,0
20230807,094300,10318070,3445,3445,3445,3445,0
20230807,094200,10318070,3445,3445,3445,3445,0
20230807,094100,10318070,3445,3445,3445,3445,1
20230807,094000,10314625,3440,3440,3440,3440,0
20230807,093900,10314625,3440,3440,3440,3440,1
20230807,093800,10311185,3445,3445,3445,3445,0
20230807,093700,10311185,3445,3445,3445,3445,0
20230807,093600,10311185,3445,3445,3445,3445,0
20230807,093500,10311185,3445,3445,3445,3445,0
20230807,093400,10311185,3445,3445,3445,3445,0
20230807,093300,10311185,3445,3445,3445,3445,0
20230807,093200,10311185,3445,3445,3445,3445,1
20230807,093100,10307740,3430,3430,3430,3430,0
20230807,093000,10307740,3430,3430,3430,3430,10
20230807,092900,10273440,3430,3430,3430,3430,0
20230807,092800,10273440,3430,3430,3430,3430,0
20230807,092700,10273440,3430,3430,3430,3430,0
20230807,092600,10273440,3430,3430,3430,3430,0
20230807,092500,10273440,3430,3430,3430,3430,0
20230807,092400,10273440,3430,3430,3430,3430,2
20230807,092300,10266580,3430,3430,3430,3430,0
20230807,092200,10266580,3430,3430,3430,3430,0
20230807,092100,10266580,3430,3450,3450,3430,35
20230807,092000,10146310,3455,3455,3455,3455,0
20230807,091900,10146310,3455,3450,3455,3450,20
20230807,091800,10077240,3425,3425,3425,3425,0
20230807,091700,10077240,3425,3425,3425,3425,2000
20230807,091600,3227240,3425,3425,3425,3425,0
20230807,091500,3227240,3425,3450,3455,3425,31
20230807,091400,3120745,3425,3455,3455,3425,40
20230807,091300,2983145,3455,3435,3455,3425,38
20230807,091200,2852425,3460,3460,3460,3460,0
20230807,091100,2852425,3460,3460,3460,3460,0
20230807,091000,2852425,3460,3460,3460,3460,0
20230807,090900,2852425,3460,3460,3460,3460,0
20230807,090800,2852425,3460,3460,3460,3460,0
20230807,090700,2852425,3460,3460,3460,3460,0
20230807,090600,2852425,3460,3460,3460,3460,0
20230807,090500,2852425,3460,3460,3460,3460,0
20230807,090400,2852425,3460,3460,3460,3460,0
20230807,090300,2852425,3460,3460,3460,3460,0
20230807,090200,2852425,3460,3440,3460,3440,94
20230807,090100,2528400,3440,3440,3440,3440,449
20230807,090000,983840,3440,3440,3440,3440,286