KissMeData/002290/min/candle-20230817.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,183500,327086900,3530,3530,3530,3530,3934
20230817,183400,327086900,3530,3530,3530,3530,0
20230817,183300,327086900,3530,3530,3530,3530,0
20230817,183200,327086900,3530,3530,3530,3530,0
20230817,183100,327086900,3530,3530,3530,3530,0
20230817,183000,327086900,3530,3530,3530,3530,0
20230817,182900,327086900,3530,3530,3530,3530,0
20230817,182800,327086900,3530,3530,3530,3530,0
20230817,182700,327086900,3530,3530,3530,3530,0
20230817,182600,327086900,3530,3530,3530,3530,0
20230817,182500,327086900,3530,3530,3530,3530,0
20230817,182400,327086900,3530,3530,3530,3530,0
20230817,182300,327086900,3530,3530,3530,3530,0
20230817,182200,327086900,3530,3530,3530,3530,0
20230817,182100,327086900,3530,3530,3530,3530,0
20230817,182000,327086900,3530,3530,3530,3530,0
20230817,181900,327086900,3530,3530,3530,3530,0
20230817,181800,327086900,3530,3530,3530,3530,0
20230817,181700,327086900,3530,3530,3530,3530,0
20230817,181600,327086900,3530,3530,3530,3530,0
20230817,181500,327086900,3530,3530,3530,3530,0
20230817,181400,327086900,3530,3530,3530,3530,0
20230817,181300,327086900,3530,3530,3530,3530,0
20230817,181200,327086900,3530,3530,3530,3530,0
20230817,181100,327086900,3530,3530,3530,3530,0
20230817,181000,327086900,3530,3530,3530,3530,0
20230817,180900,327086900,3530,3530,3530,3530,0
20230817,180800,327086900,3530,3530,3530,3530,0
20230817,180700,327086900,3530,3530,3530,3530,0
20230817,180600,327086900,3530,3530,3530,3530,0
20230817,180500,327086900,3530,3530,3530,3530,3934
20230817,180400,327086900,3530,3530,3530,3530,0
20230817,180300,327086900,3530,3530,3530,3530,0
20230817,180200,327086900,3530,3530,3530,3530,0
20230817,180100,327086900,3530,3530,3530,3530,0
20230817,180000,327086900,3530,3530,3530,3530,0
20230817,175900,327086900,3530,3530,3530,3530,0
20230817,175800,327086900,3530,3530,3530,3530,0
20230817,175700,327086900,3530,3530,3530,3530,0
20230817,175600,327086900,3530,3530,3530,3530,0
20230817,175500,327086900,3530,3530,3530,3530,0
20230817,175400,327086900,3530,3530,3530,3530,0
20230817,175300,327086900,3530,3530,3530,3530,0
20230817,175200,327086900,3530,3530,3530,3530,0
20230817,175100,327086900,3530,3530,3530,3530,0
20230817,175000,327086900,3530,3530,3530,3530,0
20230817,174900,327086900,3530,3530,3530,3530,0
20230817,174800,327086900,3530,3530,3530,3530,0
20230817,174700,327086900,3530,3530,3530,3530,0
20230817,174600,327086900,3530,3530,3530,3530,0
20230817,174500,327086900,3530,3530,3530,3530,0
20230817,174400,327086900,3530,3530,3530,3530,0
20230817,174300,327086900,3530,3530,3530,3530,0
20230817,174200,327086900,3530,3530,3530,3530,0
20230817,174100,327086900,3530,3530,3530,3530,0
20230817,174000,327086900,3530,3530,3530,3530,0
20230817,173900,327086900,3530,3530,3530,3530,0
20230817,173800,327086900,3530,3530,3530,3530,0
20230817,173700,327086900,3530,3530,3530,3530,0
20230817,173600,327086900,3530,3530,3530,3530,0
20230817,173500,327086900,3530,3530,3530,3530,3934
20230817,173400,327086900,3530,3530,3530,3530,0
20230817,173300,327086900,3530,3530,3530,3530,0
20230817,173200,327086900,3530,3530,3530,3530,0
20230817,173100,327086900,3530,3530,3530,3530,0
20230817,173000,327086900,3530,3530,3530,3530,0
20230817,172900,327086900,3530,3530,3530,3530,0
20230817,172800,327086900,3530,3530,3530,3530,0
20230817,172700,327086900,3530,3530,3530,3530,0
20230817,172600,327086900,3530,3530,3530,3530,0
20230817,172500,327086900,3530,3530,3530,3530,0
20230817,172400,327086900,3530,3530,3530,3530,0
20230817,172300,327086900,3530,3530,3530,3530,0
20230817,172200,327086900,3530,3530,3530,3530,0
20230817,172100,327086900,3530,3530,3530,3530,0
20230817,172000,327086900,3530,3530,3530,3530,0
20230817,171900,327086900,3530,3530,3530,3530,0
20230817,171800,327086900,3530,3530,3530,3530,0
20230817,171700,327086900,3530,3530,3530,3530,0
20230817,171600,327086900,3530,3530,3530,3530,0
20230817,171500,327086900,3530,3530,3530,3530,0
20230817,171400,327086900,3530,3530,3530,3530,0
20230817,171300,327086900,3530,3530,3530,3530,0
20230817,171200,327086900,3530,3530,3530,3530,0
20230817,171100,327086900,3530,3530,3530,3530,0
20230817,171000,327086900,3530,3530,3530,3530,0
20230817,170900,327086900,3530,3530,3530,3530,0
20230817,170800,327086900,3530,3530,3530,3530,0
20230817,170700,327086900,3530,3530,3530,3530,0
20230817,170600,327086900,3530,3530,3530,3530,0
20230817,170500,327086900,3530,3530,3530,3530,3934
20230817,170400,327086900,3530,3530,3530,3530,0
20230817,170300,327086900,3530,3530,3530,3530,0
20230817,170200,327086900,3530,3530,3530,3530,0
20230817,170100,327086900,3530,3530,3530,3530,0
20230817,170000,327086900,3530,3530,3530,3530,0
20230817,165900,327086900,3530,3530,3530,3530,0
20230817,165800,327086900,3530,3530,3530,3530,0
20230817,165700,327086900,3530,3530,3530,3530,0
20230817,165600,327086900,3530,3530,3530,3530,0
20230817,165500,327086900,3530,3530,3530,3530,0
20230817,165400,327086900,3530,3530,3530,3530,0
20230817,165300,327086900,3530,3530,3530,3530,0
20230817,165200,327086900,3530,3530,3530,3530,0
20230817,165100,327086900,3530,3530,3530,3530,0
20230817,165000,327086900,3530,3530,3530,3530,0
20230817,164900,327086900,3530,3530,3530,3530,0
20230817,164800,327086900,3530,3530,3530,3530,0
20230817,164700,327086900,3530,3530,3530,3530,0
20230817,164600,327086900,3530,3530,3530,3530,0
20230817,164500,327086900,3530,3530,3530,3530,0
20230817,164400,327086900,3530,3530,3530,3530,0
20230817,164300,327086900,3530,3530,3530,3530,0
20230817,164200,327086900,3530,3530,3530,3530,0
20230817,164100,327086900,3530,3530,3530,3530,0
20230817,164000,327086900,3530,3530,3530,3530,0
20230817,163900,327086900,3530,3530,3530,3530,0
20230817,163800,327086900,3530,3530,3530,3530,0
20230817,163700,327086900,3530,3530,3530,3530,0
20230817,163600,327086900,3530,3530,3530,3530,0
20230817,163500,327086900,3530,3530,3530,3530,3934
20230817,163400,327086900,3530,3530,3530,3530,0
20230817,163300,327086900,3530,3530,3530,3530,0
20230817,163200,327086900,3530,3530,3530,3530,0
20230817,163100,327086900,3530,3530,3530,3530,0
20230817,163000,327086900,3530,3530,3530,3530,0
20230817,162900,327086900,3530,3530,3530,3530,0
20230817,162800,327086900,3530,3530,3530,3530,0
20230817,162700,327086900,3530,3530,3530,3530,0
20230817,162600,327086900,3530,3530,3530,3530,0
20230817,162500,327086900,3530,3530,3530,3530,0
20230817,162400,327086900,3530,3530,3530,3530,0
20230817,162300,327086900,3530,3530,3530,3530,0
20230817,162200,327086900,3530,3530,3530,3530,0
20230817,162100,327086900,3530,3530,3530,3530,0
20230817,162000,327086900,3530,3530,3530,3530,0
20230817,161900,327086900,3530,3530,3530,3530,0
20230817,161800,327086900,3530,3530,3530,3530,0
20230817,161700,327086900,3530,3530,3530,3530,0
20230817,161600,327086900,3530,3530,3530,3530,0
20230817,161500,327086900,3530,3530,3530,3530,0
20230817,161400,327086900,3530,3530,3530,3530,0
20230817,161300,327086900,3530,3530,3530,3530,0
20230817,161200,327086900,3530,3530,3530,3530,0
20230817,161100,327086900,3530,3530,3530,3530,0
20230817,161000,327086900,3530,3530,3530,3530,0
20230817,160900,327086900,3530,3530,3530,3530,0
20230817,160800,327086900,3530,3530,3530,3530,0
20230817,160700,327086900,3530,3530,3530,3530,0
20230817,160600,327086900,3530,3530,3530,3530,0
20230817,160500,327086900,3530,3530,3530,3530,3934
20230817,160400,327086900,3530,3530,3530,3530,0
20230817,160300,327086900,3530,3530,3530,3530,0
20230817,160200,327086900,3530,3530,3530,3530,0
20230817,160100,327086900,3530,3530,3530,3530,0
20230817,160000,327086900,3530,3530,3530,3530,0
20230817,155900,327086900,3530,3530,3530,3530,0
20230817,155800,327086900,3530,3530,3530,3530,0
20230817,155700,327086900,3530,3530,3530,3530,0
20230817,155600,327086900,3530,3530,3530,3530,0
20230817,155500,327086900,3530,3530,3530,3530,0
20230817,155400,327086900,3530,3530,3530,3530,0
20230817,155300,327086900,3530,3530,3530,3530,0
20230817,155200,327086900,3530,3530,3530,3530,0
20230817,155100,327086900,3530,3530,3530,3530,0
20230817,155000,327086900,3530,3530,3530,3530,0
20230817,154900,327086900,3530,3530,3530,3530,0
20230817,154800,327086900,3530,3530,3530,3530,0
20230817,154700,327086900,3530,3530,3530,3530,0
20230817,154600,327086900,3530,3530,3530,3530,0
20230817,154500,327086900,3530,3530,3530,3530,0
20230817,154400,327086900,3530,3530,3530,3530,0
20230817,154300,327086900,3530,3530,3530,3530,0
20230817,154200,327086900,3530,3530,3530,3530,0
20230817,154100,327086900,3530,3530,3530,3530,0
20230817,154000,327086900,3530,3530,3530,3530,0
20230817,153900,327086900,3530,3530,3530,3530,0
20230817,153800,327086900,3530,3530,3530,3530,0
20230817,153700,327086900,3530,3530,3530,3530,0
20230817,153600,327086900,3530,3530,3530,3530,0
20230817,153500,327086900,3530,3530,3530,3530,3934
20230817,153400,327086900,3530,3530,3530,3530,0
20230817,153300,327086900,3530,3530,3530,3530,0
20230817,153200,327086900,3530,3530,3530,3530,0
20230817,153100,327086900,3530,3530,3530,3530,0
20230817,153000,327086900,3530,3530,3530,3530,3934
20230817,152900,313199880,3520,3520,3520,3520,0
20230817,152800,313199880,3520,3520,3520,3520,0
20230817,152700,313199880,3520,3520,3520,3520,0
20230817,152600,313199880,3520,3520,3520,3520,0
20230817,152500,313199880,3520,3520,3520,3520,0
20230817,152400,313199880,3520,3520,3520,3520,0
20230817,152300,313199880,3520,3520,3520,3520,0
20230817,152200,313199880,3520,3520,3520,3520,0
20230817,152100,313199880,3520,3520,3520,3520,0
20230817,152000,313199880,3520,3520,3520,3520,0
20230817,151900,313199880,3520,3520,3520,3520,87
20230817,151800,312893640,3520,3520,3520,3520,11
20230817,151700,312854920,3520,3520,3520,3520,20
20230817,151600,312784520,3510,3510,3510,3510,0
20230817,151500,312784520,3510,3510,3510,3510,0
20230817,151400,312784520,3510,3510,3510,3510,0
20230817,151300,312784520,3510,3510,3510,3510,0
20230817,151200,312784520,3510,3510,3510,3510,0
20230817,151100,312784520,3510,3510,3510,3510,0
20230817,151000,312784520,3510,3510,3510,3510,0
20230817,150900,312784520,3510,3510,3510,3510,0
20230817,150800,312784520,3510,3510,3510,3510,0
20230817,150700,312784520,3510,3510,3510,3510,0
20230817,150600,312784520,3510,3510,3510,3510,33
20230817,150500,312668690,3505,3505,3505,3505,46
20230817,150400,312507460,3530,3525,3530,3500,1031
20230817,150300,308875530,3510,3510,3510,3510,0
20230817,150200,308875530,3510,3510,3510,3510,0
20230817,150100,308875530,3510,3510,3510,3510,0
20230817,150000,308875530,3510,3510,3510,3510,85
20230817,145900,308577180,3510,3510,3510,3510,0
20230817,145800,308577180,3510,3530,3530,3510,139
20230817,145700,308087290,3505,3525,3525,3505,2136
20230817,145600,300587415,3525,3525,3525,3525,121
20230817,145500,300160890,3525,3525,3525,3525,0
20230817,145400,300160890,3525,3525,3525,3525,800
20230817,145300,297340890,3525,3525,3525,3525,0
20230817,145200,297340890,3525,3525,3525,3525,826
20230817,145100,294429240,3525,3525,3525,3525,4
20230817,145000,294415140,3525,3525,3525,3525,0
20230817,144900,294415140,3525,3525,3525,3525,0
20230817,144800,294415140,3525,3525,3525,3525,1
20230817,144700,294411615,3525,3525,3525,3525,0
20230817,144600,294411615,3525,3525,3525,3525,0
20230817,144500,294411615,3525,3525,3525,3525,0
20230817,144400,294411615,3525,3525,3525,3525,0
20230817,144300,294411615,3525,3525,3525,3525,0
20230817,144200,294411615,3525,3525,3525,3525,0
20230817,144100,294411615,3525,3525,3525,3525,100
20230817,144000,294059115,3525,3525,3525,3525,1
20230817,143900,294055590,3525,3525,3525,3525,0
20230817,143800,294055590,3525,3525,3525,3525,0
20230817,143700,294055590,3525,3525,3525,3525,100
20230817,143600,293703090,3525,3525,3525,3525,0
20230817,143500,293703090,3525,3525,3525,3525,50
20230817,143400,293526840,3525,3525,3525,3525,183
20230817,143300,292881765,3525,3525,3525,3525,0
20230817,143200,292881765,3525,3525,3525,3525,100
20230817,143100,292529265,3520,3520,3520,3520,0
20230817,143000,292529265,3520,3520,3520,3520,0
20230817,142900,292529265,3520,3530,3530,3520,276
20230817,142800,291557735,3530,3530,3530,3530,3047
20230817,142700,280801825,3530,3530,3530,3530,0
20230817,142600,280801825,3530,3530,3530,3530,1
20230817,142500,280798295,3530,3530,3530,3530,77
20230817,142400,280526485,3530,3530,3530,3530,0
20230817,142300,280526485,3530,3530,3530,3530,0
20230817,142200,280526485,3530,3530,3530,3530,0
20230817,142100,280526485,3530,3530,3530,3530,0
20230817,142000,280526485,3530,3530,3530,3530,0
20230817,141900,280526485,3530,3530,3530,3530,0
20230817,141800,280526485,3530,3530,3530,3530,0
20230817,141700,280526485,3530,3530,3530,3530,0
20230817,141600,280526485,3530,3530,3530,3530,6
20230817,141500,280505305,3530,3530,3530,3530,7
20230817,141400,280480595,3530,3530,3530,3530,2
20230817,141300,280473535,3530,3530,3530,3530,4
20230817,141200,280459415,3530,3530,3530,3530,0
20230817,141100,280459415,3530,3530,3530,3530,78
20230817,141000,280184075,3530,3530,3530,3530,1
20230817,140900,280180545,3530,3530,3530,3530,0
20230817,140800,280180545,3530,3530,3530,3530,0
20230817,140700,280180545,3530,3530,3530,3530,30
20230817,140600,280074645,3520,3520,3520,3520,269
20230817,140500,279127765,3520,3530,3530,3520,1103
20230817,140400,275240825,3530,3530,3530,3530,0
20230817,140300,275240825,3530,3530,3530,3530,200
20230817,140200,274534825,3530,3530,3530,3530,228
20230817,140100,273729985,3540,3540,3540,3540,0
20230817,140000,273729985,3540,3540,3540,3540,0
20230817,135900,273729985,3540,3540,3540,3540,180
20230817,135800,273092785,3540,3535,3540,3535,515
20230817,135700,271271640,3535,3535,3535,3535,0
20230817,135600,271271640,3535,3535,3535,3535,33
20230817,135500,271154985,3535,3535,3535,3535,300
20230817,135400,270094485,3535,3535,3535,3535,76
20230817,135300,269825825,3530,3530,3530,3530,0
20230817,135200,269825825,3530,3530,3530,3530,10
20230817,135100,269790525,3535,3535,3535,3535,0
20230817,135000,269790525,3535,3535,3535,3535,0
20230817,134900,269790525,3535,3535,3535,3535,100
20230817,134800,269437025,3535,3535,3535,3535,100
20230817,134700,269083525,3535,3535,3535,3535,0
20230817,134600,269083525,3535,3535,3535,3535,0
20230817,134500,269083525,3535,3535,3535,3535,300
20230817,134400,268023025,3535,3535,3535,3535,130
20230817,134300,267563475,3535,3535,3535,3535,0
20230817,134200,267563475,3535,3535,3535,3535,10
20230817,134100,267528125,3525,3525,3525,3525,0
20230817,134000,267528125,3525,3525,3525,3525,0
20230817,133900,267528125,3525,3525,3525,3525,0
20230817,133800,267528125,3525,3525,3525,3525,187
20230817,133700,266868950,3525,3525,3525,3525,0
20230817,133600,266868950,3525,3525,3525,3525,0
20230817,133500,266868950,3525,3525,3525,3525,2
20230817,133400,266861900,3535,3535,3535,3535,0
20230817,133300,266861900,3535,3535,3535,3535,2
20230817,133200,266854830,3535,3535,3535,3535,10
20230817,133100,266819480,3535,3535,3535,3535,0
20230817,133000,266819480,3535,3535,3535,3535,0
20230817,132900,266819480,3535,3530,3535,3530,23
20230817,132800,266738265,3535,3535,3535,3535,2
20230817,132700,266731195,3535,3535,3535,3535,2
20230817,132600,266724125,3535,3535,3535,3535,0
20230817,132500,266724125,3535,3535,3535,3535,0
20230817,132400,266724125,3535,3535,3535,3535,0
20230817,132300,266724125,3535,3525,3535,3525,88
20230817,132200,266413120,3525,3530,3530,3525,184
20230817,132100,265764380,3530,3530,3530,3530,0
20230817,132000,265764380,3530,3530,3530,3530,0
20230817,131900,265764380,3530,3530,3530,3530,100
20230817,131800,265411380,3530,3530,3530,3530,0
20230817,131700,265411380,3530,3530,3530,3530,0
20230817,131600,265411380,3530,3530,3530,3530,0
20230817,131500,265411380,3530,3530,3530,3530,0
20230817,131400,265411380,3530,3530,3530,3530,0
20230817,131300,265411380,3530,3530,3530,3530,10
20230817,131200,265376080,3535,3535,3535,3535,0
20230817,131100,265376080,3535,3535,3535,3535,2
20230817,131000,265369010,3535,3535,3535,3535,0
20230817,130900,265369010,3535,3535,3535,3535,0
20230817,130800,265369010,3535,3535,3535,3535,0
20230817,130700,265369010,3535,3535,3535,3535,0
20230817,130600,265369010,3535,3535,3535,3535,0
20230817,130500,265369010,3535,3530,3535,3530,878
20230817,130400,262268895,3530,3530,3530,3530,30
20230817,130300,262162995,3530,3530,3530,3530,0
20230817,130200,262162995,3530,3530,3530,3530,28
20230817,130100,262064155,3535,3535,3535,3535,0
20230817,130000,262064155,3535,3535,3535,3535,0
20230817,125900,262064155,3535,3535,3535,3535,0
20230817,125800,262064155,3535,3535,3535,3535,0
20230817,125700,262064155,3535,3535,3535,3535,0
20230817,125600,262064155,3535,3535,3535,3535,0
20230817,125500,262064155,3535,3535,3535,3535,838
20230817,125400,259101825,3535,3530,3535,3530,2650
20230817,125300,249736835,3530,3530,3530,3530,0
20230817,125200,249736835,3530,3530,3530,3530,76
20230817,125100,249468555,3530,3530,3530,3530,0
20230817,125000,249468555,3530,3530,3530,3530,200
20230817,124900,248762555,3530,3530,3530,3530,15
20230817,124800,248709605,3530,3530,3530,3530,0
20230817,124700,248709605,3530,3530,3530,3530,0
20230817,124600,248709605,3530,3530,3530,3530,0
20230817,124500,248709605,3530,3530,3530,3530,0
20230817,124400,248709605,3530,3530,3530,3530,0
20230817,124300,248709605,3530,3530,3530,3530,0
20230817,124200,248709605,3530,3530,3530,3530,8
20230817,124100,248681365,3530,3530,3530,3530,0
20230817,124000,248681365,3530,3530,3530,3530,0
20230817,123900,248681365,3530,3530,3530,3530,0
20230817,123800,248681365,3530,3530,3530,3530,2
20230817,123700,248674305,3530,3530,3530,3530,0
20230817,123600,248674305,3530,3530,3530,3530,400
20230817,123500,247262305,3530,3530,3530,3530,1420
20230817,123400,242249705,3530,3530,3530,3530,0
20230817,123300,242249705,3530,3530,3530,3530,2
20230817,123200,242242645,3530,3530,3530,3530,0
20230817,123100,242242645,3530,3530,3530,3530,5
20230817,123000,242224995,3530,3530,3530,3530,0
20230817,122900,242224995,3530,3530,3530,3530,0
20230817,122800,242224995,3530,3530,3530,3530,0
20230817,122700,242224995,3530,3530,3530,3530,68
20230817,122600,241984955,3530,3535,3535,3530,15
20230817,122500,241931980,3535,3530,3535,3530,241
20230817,122400,241080895,3530,3520,3530,3520,276
20230817,122300,240108775,3530,3530,3530,3530,0
20230817,122200,240108775,3530,3530,3530,3530,0
20230817,122100,240108775,3530,3530,3530,3530,76
20230817,122000,239840495,3530,3530,3530,3530,45
20230817,121900,239681645,3535,3535,3535,3535,10
20230817,121800,239646295,3530,3530,3530,3530,0
20230817,121700,239646295,3530,3525,3530,3525,1146
20230817,121600,235600950,3530,3530,3530,3530,0
20230817,121500,235600950,3530,3530,3530,3530,0
20230817,121400,235600950,3530,3530,3530,3530,0
20230817,121300,235600950,3530,3530,3530,3530,0
20230817,121200,235600950,3530,3530,3530,3530,65
20230817,121100,235371500,3530,3535,3535,3530,12
20230817,121000,235329130,3535,3535,3535,3535,46
20230817,120900,235166520,3535,3535,3535,3535,6
20230817,120800,235145310,3535,3535,3535,3535,0
20230817,120700,235145310,3535,3535,3535,3535,66
20230817,120600,234912000,3535,3535,3535,3535,4
20230817,120500,234897860,3535,3535,3535,3535,1
20230817,120400,234894325,3535,3535,3535,3535,0
20230817,120300,234894325,3535,3535,3535,3535,100
20230817,120200,234540825,3535,3535,3535,3535,10
20230817,120100,234505475,3530,3530,3530,3530,200
20230817,120000,233799475,3535,3525,3535,3520,1452
20230817,115900,228687605,3535,3535,3535,3535,2
20230817,115800,228680535,3520,3520,3520,3520,1
20230817,115700,228677015,3535,3535,3535,3535,0
20230817,115600,228677015,3535,3530,3535,3530,18
20230817,115500,228613455,3535,3535,3535,3535,0
20230817,115400,228613455,3535,3535,3535,3530,108
20230817,115300,228232175,3530,3530,3530,3530,174
20230817,115200,227617955,3530,3525,3530,3520,2299
20230817,115100,219503450,3530,3530,3530,3530,1
20230817,115000,219499920,3530,3530,3530,3530,122
20230817,114900,219069260,3530,3530,3530,3530,4
20230817,114800,219055140,3525,3525,3525,3525,32
20230817,114700,218942340,3530,3530,3530,3530,1
20230817,114600,218938810,3525,3530,3530,3520,7
20230817,114500,218914150,3520,3520,3520,3520,50
20230817,114400,218738150,3520,3520,3520,3520,50
20230817,114300,218562150,3525,3520,3525,3520,11
20230817,114200,218523425,3520,3530,3530,3520,148
20230817,114100,218001085,3530,3530,3530,3530,10
20230817,114000,217965785,3535,3530,3535,3530,157
20230817,113900,217411345,3530,3530,3530,3530,10
20230817,113800,217376045,3535,3535,3535,3535,310
20230817,113700,216280195,3535,3535,3540,3535,514
20230817,113600,214463200,3525,3525,3525,3525,10
20230817,113500,214427950,3525,3525,3525,3525,10
20230817,113400,214392700,3535,3535,3535,3525,812
20230817,113300,211522370,3535,3525,3535,3525,20
20230817,113200,211451770,3535,3520,3535,3520,11
20230817,113100,211413035,3535,3535,3535,3515,17
20230817,113000,211353140,3535,3520,3535,3515,12
20230817,112900,211310915,3540,3540,3540,3515,18
20230817,112800,211247460,3515,3515,3515,3515,10
20230817,112700,211212310,3540,3540,3540,3520,30
20230817,112600,211106290,3535,3520,3535,3510,17
20230817,112500,211046405,3545,3510,3545,3510,2736
20230817,112400,201373770,3530,3510,3530,3510,12
20230817,112300,201331610,3530,3530,3530,3530,2
20230817,112200,201324550,3530,3530,3530,3530,8
20230817,112100,201296310,3510,3530,3530,3510,23
20230817,112000,201215140,3535,3535,3535,3535,7
20230817,111900,201190395,3535,3525,3535,3525,76
20230817,111800,200921825,3495,3525,3525,3495,1764
20230817,111700,194737735,3525,3525,3525,3525,1
20230817,111600,194734210,3530,3530,3530,3530,0
20230817,111500,194734210,3530,3530,3530,3530,0
20230817,111400,194734210,3530,3530,3530,3530,129
20230817,111300,194278840,3530,3530,3530,3530,0
20230817,111200,194278840,3530,3530,3530,3530,13
20230817,111100,194232950,3530,3530,3530,3530,2
20230817,111000,194225890,3530,3530,3530,3530,1
20230817,110900,194222360,3525,3530,3530,3525,34
20230817,110800,194102490,3535,3535,3535,3535,0
20230817,110700,194102490,3535,3530,3535,3530,194
20230817,110600,193416950,3535,3535,3535,3535,0
20230817,110500,193416950,3535,3530,3535,3530,95
20230817,110400,193081580,3530,3530,3535,3530,47
20230817,110300,192915665,3535,3535,3535,3535,2
20230817,110200,192908595,3530,3530,3530,3530,50
20230817,110100,192732095,3535,3535,3535,3535,6
20230817,110000,192710885,3525,3525,3525,3525,0
20230817,105900,192710885,3525,3525,3525,3525,1
20230817,105800,192707360,3525,3525,3525,3525,1
20230817,105700,192703835,3525,3525,3525,3525,151
20230817,105600,192171560,3540,3540,3540,3540,0
20230817,105500,192171560,3540,3540,3540,3540,100
20230817,105400,191817560,3525,3525,3525,3525,0
20230817,105300,191817560,3525,3525,3525,3525,2
20230817,105200,191810510,3525,3525,3525,3525,5
20230817,105100,191792885,3525,3535,3545,3525,225
20230817,105000,190998990,3530,3530,3530,3530,159
20230817,104900,190437720,3525,3525,3525,3525,409
20230817,104800,188995995,3525,3520,3525,3520,77
20230817,104700,188724585,3520,3520,3520,3520,29
20230817,104600,188622505,3520,3520,3520,3520,0
20230817,104500,188622505,3520,3520,3520,3520,70
20230817,104400,188376105,3520,3520,3520,3520,54
20230817,104300,188186025,3515,3515,3515,3515,10
20230817,104200,188150875,3510,3510,3510,3510,100
20230817,104100,187799875,3510,3510,3510,3510,0
20230817,104000,187799875,3510,3510,3510,3510,2
20230817,103900,187792855,3510,3510,3510,3510,0
20230817,103800,187792855,3510,3510,3510,3510,1
20230817,103700,187789345,3510,3510,3520,3510,59
20230817,103600,187581965,3510,3510,3510,3510,1
20230817,103500,187578455,3510,3510,3510,3510,0
20230817,103400,187578455,3510,3510,3510,3510,0
20230817,103300,187578455,3510,3515,3515,3510,50
20230817,103200,187402950,3520,3520,3520,3520,0
20230817,103100,187402950,3520,3520,3520,3520,410
20230817,103000,185959750,3520,3520,3520,3520,100
20230817,102900,185607750,3520,3520,3520,3520,3
20230817,102800,185597190,3505,3505,3505,3505,93
20230817,102700,185271225,3505,3505,3505,3505,14
20230817,102600,185222155,3510,3510,3510,3510,186
20230817,102500,184569295,3510,3510,3510,3510,32
20230817,102400,184456975,3510,3510,3525,3510,694
20230817,102300,182015335,3525,3520,3525,3510,105
20230817,102200,181645910,3520,3520,3520,3520,1
20230817,102100,181642390,3525,3525,3525,3525,4
20230817,102000,181628290,3525,3530,3530,3525,126
20230817,101900,181183840,3525,3525,3525,3525,0
20230817,101800,181183840,3525,3540,3540,3525,52
20230817,101700,180999970,3545,3540,3545,3540,1292
20230817,101600,176425905,3545,3540,3545,3535,3884
20230817,101500,162671900,3540,3525,3540,3525,1438
20230817,101400,157588345,3525,3525,3525,3525,167
20230817,101300,156999670,3525,3510,3525,3510,319
20230817,101200,155875945,3520,3520,3530,3520,1832
20230817,101100,149410280,3525,3525,3525,3525,103
20230817,101000,149047205,3525,3520,3525,3520,46
20230817,100900,148885060,3510,3510,3510,3510,0
20230817,100800,148885060,3510,3510,3510,3510,83
20230817,100700,148593730,3515,3515,3515,3515,0
20230817,100600,148593730,3515,3525,3525,3515,349
20230817,100500,147365115,3525,3525,3525,3525,0
20230817,100400,147365115,3525,3525,3525,3525,237
20230817,100300,146529690,3530,3510,3535,3505,6567
20230817,100200,123420585,3510,3505,3510,3505,510
20230817,100100,121631840,3505,3500,3505,3500,107
20230817,100000,121257105,3505,3500,3505,3500,48
20230817,095900,121088870,3500,3500,3500,3500,390
20230817,095800,119723870,3495,3500,3500,3495,443
20230817,095700,118173620,3495,3495,3495,3495,86
20230817,095600,117873050,3500,3500,3500,3500,81
20230817,095500,117589550,3500,3500,3500,3500,1000
20230817,095400,114089550,3495,3495,3495,3495,0
20230817,095300,114089550,3495,3490,3500,3490,274
20230817,095200,113132030,3490,3490,3490,3490,0
20230817,095100,113132030,3490,3490,3490,3490,0
20230817,095000,113132030,3490,3500,3500,3490,1234
20230817,094900,108823105,3495,3495,3495,3495,249
20230817,094800,107952850,3490,3490,3490,3490,52
20230817,094700,107771370,3500,3500,3500,3500,479
20230817,094600,106094870,3500,3500,3500,3500,77
20230817,094500,105825370,3490,3495,3495,3490,691
20230817,094400,103413570,3495,3495,3495,3495,107
20230817,094300,103039605,3490,3490,3490,3490,109
20230817,094200,102659195,3495,3495,3495,3495,121
20230817,094100,102236300,3495,3495,3495,3495,0
20230817,094000,102236300,3495,3495,3495,3495,20
20230817,093900,102166400,3495,3495,3495,3495,250
20230817,093800,101292650,3490,3490,3490,3490,51
20230817,093700,101114660,3495,3495,3495,3495,1009
20230817,093600,97588205,3495,3490,3495,3490,427
20230817,093500,96095935,3490,3480,3490,3480,182
20230817,093400,95461310,3480,3495,3495,3480,401
20230817,093300,94065815,3480,3485,3485,3480,99
20230817,093200,93721045,3495,3495,3495,3495,0
20230817,093100,93721045,3495,3485,3500,3485,537
20230817,093000,91843630,3495,3495,3495,3495,0
20230817,092900,91843630,3495,3495,3495,3495,0
20230817,092800,91843630,3495,3485,3495,3485,537
20230817,092700,89967325,3495,3490,3495,3490,50
20230817,092600,89792615,3495,3490,3495,3490,344
20230817,092500,88590455,3495,3495,3495,3495,8
20230817,092400,88562495,3485,3490,3505,3485,2104
20230817,092300,81218115,3490,3490,3500,3490,92
20230817,092200,80896635,3505,3505,3505,3505,58
20230817,092100,80693345,3505,3505,3505,3505,8
20230817,092000,80665305,3505,3490,3505,3490,1086
20230817,091900,76873875,3490,3495,3505,3490,3952
20230817,091800,63075305,3510,3500,3510,3500,86
20230817,091700,62773815,3495,3500,3500,3495,107
20230817,091600,62399670,3490,3495,3500,3490,1218
20230817,091500,58147040,3495,3490,3495,3490,408
20230817,091400,56723080,3500,3500,3500,3500,999
20230817,091300,53226580,3500,3495,3500,3495,109
20230817,091200,52845120,3495,3510,3515,3495,1335
20230817,091100,48158965,3510,3515,3515,3510,310
20230817,091000,47069415,3530,3505,3535,3505,774
20230817,090900,44348210,3505,3495,3505,3495,397
20230817,090800,42956805,3480,3485,3485,3480,913
20230817,090700,39776405,3485,3485,3485,3485,154
20230817,090600,39239715,3475,3475,3485,3475,1231
20230817,090500,34961960,3485,3485,3485,3485,362
20230817,090400,33700390,3485,3495,3495,3485,286
20230817,090300,32700830,3495,3495,3495,3495,1
20230817,090200,32697335,3475,3490,3490,3475,13
20230817,090100,32652040,3505,3535,3535,3495,2070
20230817,090000,25399540,3535,3600,3600,3500,6467