KissMeData/002230/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,183500,155245675,4330,4330,4330,4330,390
20230809,183400,155245675,4330,4330,4330,4330,0
20230809,183300,155245675,4330,4330,4330,4330,0
20230809,183200,155245675,4330,4330,4330,4330,0
20230809,183100,155245675,4330,4330,4330,4330,0
20230809,183000,155245675,4330,4330,4330,4330,0
20230809,182900,155245675,4330,4330,4330,4330,0
20230809,182800,155245675,4330,4330,4330,4330,0
20230809,182700,155245675,4330,4330,4330,4330,0
20230809,182600,155245675,4330,4330,4330,4330,0
20230809,182500,155245675,4330,4330,4330,4330,0
20230809,182400,155245675,4330,4330,4330,4330,0
20230809,182300,155245675,4330,4330,4330,4330,0
20230809,182200,155245675,4330,4330,4330,4330,0
20230809,182100,155245675,4330,4330,4330,4330,0
20230809,182000,155245675,4330,4330,4330,4330,0
20230809,181900,155245675,4330,4330,4330,4330,0
20230809,181800,155245675,4330,4330,4330,4330,0
20230809,181700,155245675,4330,4330,4330,4330,0
20230809,181600,155245675,4330,4330,4330,4330,0
20230809,181500,155245675,4330,4330,4330,4330,0
20230809,181400,155245675,4330,4330,4330,4330,0
20230809,181300,155245675,4330,4330,4330,4330,0
20230809,181200,155245675,4330,4330,4330,4330,0
20230809,181100,155245675,4330,4330,4330,4330,0
20230809,181000,155245675,4330,4330,4330,4330,0
20230809,180900,155245675,4330,4330,4330,4330,0
20230809,180800,155245675,4330,4330,4330,4330,0
20230809,180700,155245675,4330,4330,4330,4330,0
20230809,180600,155245675,4330,4330,4330,4330,0
20230809,180500,155245675,4330,4330,4330,4330,390
20230809,180400,155245675,4330,4330,4330,4330,0
20230809,180300,155245675,4330,4330,4330,4330,0
20230809,180200,155245675,4330,4330,4330,4330,0
20230809,180100,155245675,4330,4330,4330,4330,0
20230809,180000,155245675,4330,4330,4330,4330,0
20230809,175900,155245675,4330,4330,4330,4330,0
20230809,175800,155245675,4330,4330,4330,4330,0
20230809,175700,155245675,4330,4330,4330,4330,0
20230809,175600,155245675,4330,4330,4330,4330,0
20230809,175500,155245675,4330,4330,4330,4330,0
20230809,175400,155245675,4330,4330,4330,4330,0
20230809,175300,155245675,4330,4330,4330,4330,0
20230809,175200,155245675,4330,4330,4330,4330,0
20230809,175100,155245675,4330,4330,4330,4330,0
20230809,175000,155245675,4330,4330,4330,4330,0
20230809,174900,155245675,4330,4330,4330,4330,0
20230809,174800,155245675,4330,4330,4330,4330,0
20230809,174700,155245675,4330,4330,4330,4330,0
20230809,174600,155245675,4330,4330,4330,4330,0
20230809,174500,155245675,4330,4330,4330,4330,0
20230809,174400,155245675,4330,4330,4330,4330,0
20230809,174300,155245675,4330,4330,4330,4330,0
20230809,174200,155245675,4330,4330,4330,4330,0
20230809,174100,155245675,4330,4330,4330,4330,0
20230809,174000,155245675,4330,4330,4330,4330,0
20230809,173900,155245675,4330,4330,4330,4330,0
20230809,173800,155245675,4330,4330,4330,4330,0
20230809,173700,155245675,4330,4330,4330,4330,0
20230809,173600,155245675,4330,4330,4330,4330,0
20230809,173500,155245675,4330,4330,4330,4330,390
20230809,173400,155245675,4330,4330,4330,4330,0
20230809,173300,155245675,4330,4330,4330,4330,0
20230809,173200,155245675,4330,4330,4330,4330,0
20230809,173100,155245675,4330,4330,4330,4330,0
20230809,173000,155245675,4330,4330,4330,4330,0
20230809,172900,155245675,4330,4330,4330,4330,0
20230809,172800,155245675,4330,4330,4330,4330,0
20230809,172700,155245675,4330,4330,4330,4330,0
20230809,172600,155245675,4330,4330,4330,4330,0
20230809,172500,155245675,4330,4330,4330,4330,0
20230809,172400,155245675,4330,4330,4330,4330,0
20230809,172300,155245675,4330,4330,4330,4330,0
20230809,172200,155245675,4330,4330,4330,4330,0
20230809,172100,155245675,4330,4330,4330,4330,0
20230809,172000,155245675,4330,4330,4330,4330,0
20230809,171900,155245675,4330,4330,4330,4330,0
20230809,171800,155245675,4330,4330,4330,4330,0
20230809,171700,155245675,4330,4330,4330,4330,0
20230809,171600,155245675,4330,4330,4330,4330,0
20230809,171500,155245675,4330,4330,4330,4330,0
20230809,171400,155245675,4330,4330,4330,4330,0
20230809,171300,155245675,4330,4330,4330,4330,0
20230809,171200,155245675,4330,4330,4330,4330,0
20230809,171100,155245675,4330,4330,4330,4330,0
20230809,171000,155245675,4330,4330,4330,4330,0
20230809,170900,155245675,4330,4330,4330,4330,0
20230809,170800,155245675,4330,4330,4330,4330,0
20230809,170700,155245675,4330,4330,4330,4330,0
20230809,170600,155245675,4330,4330,4330,4330,0
20230809,170500,155245675,4330,4330,4330,4330,390
20230809,170400,155245675,4330,4330,4330,4330,0
20230809,170300,155245675,4330,4330,4330,4330,0
20230809,170200,155245675,4330,4330,4330,4330,0
20230809,170100,155245675,4330,4330,4330,4330,0
20230809,170000,155245675,4330,4330,4330,4330,0
20230809,165900,155245675,4330,4330,4330,4330,0
20230809,165800,155245675,4330,4330,4330,4330,0
20230809,165700,155245675,4330,4330,4330,4330,0
20230809,165600,155245675,4330,4330,4330,4330,0
20230809,165500,155245675,4330,4330,4330,4330,0
20230809,165400,155245675,4330,4330,4330,4330,0
20230809,165300,155245675,4330,4330,4330,4330,0
20230809,165200,155245675,4330,4330,4330,4330,0
20230809,165100,155245675,4330,4330,4330,4330,0
20230809,165000,155245675,4330,4330,4330,4330,0
20230809,164900,155245675,4330,4330,4330,4330,0
20230809,164800,155245675,4330,4330,4330,4330,0
20230809,164700,155245675,4330,4330,4330,4330,0
20230809,164600,155245675,4330,4330,4330,4330,0
20230809,164500,155245675,4330,4330,4330,4330,0
20230809,164400,155245675,4330,4330,4330,4330,0
20230809,164300,155245675,4330,4330,4330,4330,0
20230809,164200,155245675,4330,4330,4330,4330,0
20230809,164100,155245675,4330,4330,4330,4330,0
20230809,164000,155245675,4330,4330,4330,4330,0
20230809,163900,155245675,4330,4330,4330,4330,0
20230809,163800,155245675,4330,4330,4330,4330,0
20230809,163700,155245675,4330,4330,4330,4330,0
20230809,163600,155245675,4330,4330,4330,4330,0
20230809,163500,155245675,4330,4330,4330,4330,390
20230809,163400,155245675,4330,4330,4330,4330,0
20230809,163300,155245675,4330,4330,4330,4330,0
20230809,163200,155245675,4330,4330,4330,4330,0
20230809,163100,155245675,4330,4330,4330,4330,0
20230809,163000,155245675,4330,4330,4330,4330,0
20230809,162900,155245675,4330,4330,4330,4330,0
20230809,162800,155245675,4330,4330,4330,4330,0
20230809,162700,155245675,4330,4330,4330,4330,0
20230809,162600,155245675,4330,4330,4330,4330,0
20230809,162500,155245675,4330,4330,4330,4330,0
20230809,162400,155245675,4330,4330,4330,4330,0
20230809,162300,155245675,4330,4330,4330,4330,0
20230809,162200,155245675,4330,4330,4330,4330,0
20230809,162100,155245675,4330,4330,4330,4330,0
20230809,162000,155245675,4330,4330,4330,4330,0
20230809,161900,155245675,4330,4330,4330,4330,0
20230809,161800,155245675,4330,4330,4330,4330,0
20230809,161700,155245675,4330,4330,4330,4330,0
20230809,161600,155245675,4330,4330,4330,4330,0
20230809,161500,155245675,4330,4330,4330,4330,0
20230809,161400,155245675,4330,4330,4330,4330,0
20230809,161300,155245675,4330,4330,4330,4330,0
20230809,161200,155245675,4330,4330,4330,4330,0
20230809,161100,155245675,4330,4330,4330,4330,0
20230809,161000,155245675,4330,4330,4330,4330,0
20230809,160900,155245675,4330,4330,4330,4330,0
20230809,160800,155245675,4330,4330,4330,4330,0
20230809,160700,155245675,4330,4330,4330,4330,0
20230809,160600,155245675,4330,4330,4330,4330,0
20230809,160500,155245675,4330,4330,4330,4330,390
20230809,160400,155245675,4330,4330,4330,4330,0
20230809,160300,155245675,4330,4330,4330,4330,0
20230809,160200,155245675,4330,4330,4330,4330,0
20230809,160100,155245675,4330,4330,4330,4330,0
20230809,160000,155245675,4330,4330,4330,4330,0
20230809,155900,155245675,4330,4330,4330,4330,0
20230809,155800,155245675,4330,4330,4330,4330,0
20230809,155700,155245675,4330,4330,4330,4330,0
20230809,155600,155245675,4330,4330,4330,4330,0
20230809,155500,155245675,4330,4330,4330,4330,0
20230809,155400,155245675,4330,4330,4330,4330,0
20230809,155300,155245675,4330,4330,4330,4330,0
20230809,155200,155245675,4330,4330,4330,4330,0
20230809,155100,155245675,4330,4330,4330,4330,0
20230809,155000,155245675,4330,4330,4330,4330,0
20230809,154900,155245675,4330,4330,4330,4330,0
20230809,154800,155245675,4330,4330,4330,4330,0
20230809,154700,155245675,4330,4330,4330,4330,0
20230809,154600,155245675,4330,4330,4330,4330,0
20230809,154500,155245675,4330,4330,4330,4330,0
20230809,154400,155245675,4330,4330,4330,4330,0
20230809,154300,155245675,4330,4330,4330,4330,0
20230809,154200,155245675,4330,4330,4330,4330,0
20230809,154100,155245675,4330,4330,4330,4330,0
20230809,154000,155245675,4330,4330,4330,4330,0
20230809,153900,155245675,4330,4330,4330,4330,0
20230809,153800,155245675,4330,4330,4330,4330,0
20230809,153700,155245675,4330,4330,4330,4330,0
20230809,153600,155245675,4330,4330,4330,4330,0
20230809,153500,155245675,4330,4330,4330,4330,390
20230809,153400,155245675,4330,4330,4330,4330,0
20230809,153300,155245675,4330,4330,4330,4330,0
20230809,153200,155245675,4330,4330,4330,4330,0
20230809,153100,155245675,4330,4330,4330,4330,0
20230809,153000,155245675,4330,4330,4330,4330,390
20230809,152900,153556975,4355,4355,4355,4355,0
20230809,152800,153556975,4355,4355,4355,4355,0
20230809,152700,153556975,4355,4355,4355,4355,0
20230809,152600,153556975,4355,4355,4355,4355,0
20230809,152500,153556975,4355,4355,4355,4355,0
20230809,152400,153556975,4355,4355,4355,4355,0
20230809,152300,153556975,4355,4355,4355,4355,0
20230809,152200,153556975,4355,4355,4355,4355,0
20230809,152100,153556975,4355,4355,4355,4355,0
20230809,152000,153556975,4355,4355,4355,4355,0
20230809,151900,153556975,4355,4355,4355,4355,6
20230809,151800,153530845,4325,4325,4325,4325,2
20230809,151700,153522195,4325,4350,4350,4325,15
20230809,151600,153457095,4350,4350,4350,4350,1
20230809,151500,153452745,4350,4325,4350,4325,20
20230809,151400,153365880,4355,4355,4355,4355,0
20230809,151300,153365880,4355,4355,4355,4355,0
20230809,151200,153365880,4355,4355,4355,4355,0
20230809,151100,153365880,4355,4355,4355,4355,4
20230809,151000,153348460,4355,4355,4355,4355,0
20230809,150900,153348460,4355,4350,4355,4350,8
20230809,150800,153313640,4325,4325,4325,4325,19
20230809,150700,153231465,4355,4355,4355,4355,1
20230809,150600,153227110,4330,4330,4330,4330,0
20230809,150500,153227110,4330,4335,4335,4330,76
20230809,150400,152898005,4360,4360,4360,4360,0
20230809,150300,152898005,4360,4360,4360,4360,2
20230809,150200,152889285,4360,4360,4360,4360,0
20230809,150100,152889285,4360,4360,4360,4360,0
20230809,150000,152889285,4360,4360,4360,4360,0
20230809,145900,152889285,4360,4360,4360,4360,12
20230809,145800,152836965,4350,4350,4350,4350,0
20230809,145700,152836965,4350,4350,4350,4350,0
20230809,145600,152836965,4350,4350,4350,4350,0
20230809,145500,152836965,4350,4350,4350,4350,3
20230809,145400,152823915,4330,4330,4330,4330,0
20230809,145300,152823915,4330,4330,4330,4330,0
20230809,145200,152823915,4330,4330,4330,4330,0
20230809,145100,152823915,4330,4330,4330,4330,0
20230809,145000,152823915,4330,4350,4350,4330,1331
20230809,144900,147060665,4365,4365,4365,4365,0
20230809,144800,147060665,4365,4365,4365,4365,0
20230809,144700,147060665,4365,4365,4365,4365,0
20230809,144600,147060665,4365,4365,4365,4365,0
20230809,144500,147060665,4365,4365,4365,4365,0
20230809,144400,147060665,4365,4365,4365,4365,0
20230809,144300,147060665,4365,4365,4365,4365,0
20230809,144200,147060665,4365,4365,4365,4365,0
20230809,144100,147060665,4365,4365,4365,4365,0
20230809,144000,147060665,4365,4365,4365,4365,0
20230809,143900,147060665,4365,4365,4365,4365,0
20230809,143800,147060665,4365,4365,4365,4365,0
20230809,143700,147060665,4365,4365,4365,4365,0
20230809,143600,147060665,4365,4365,4365,4365,0
20230809,143500,147060665,4365,4365,4365,4365,0
20230809,143400,147060665,4365,4365,4365,4365,0
20230809,143300,147060665,4365,4365,4365,4365,0
20230809,143200,147060665,4365,4365,4365,4365,0
20230809,143100,147060665,4365,4365,4365,4365,0
20230809,143000,147060665,4365,4365,4365,4365,0
20230809,142900,147060665,4365,4365,4365,4365,0
20230809,142800,147060665,4365,4365,4365,4365,0
20230809,142700,147060665,4365,4365,4365,4365,0
20230809,142600,147060665,4365,4365,4365,4365,0
20230809,142500,147060665,4365,4365,4365,4365,1
20230809,142400,147056300,4365,4365,4365,4365,0
20230809,142300,147056300,4365,4365,4365,4365,0
20230809,142200,147056300,4365,4365,4365,4365,0
20230809,142100,147056300,4365,4365,4365,4365,1
20230809,142000,147051935,4330,4330,4330,4330,0
20230809,141900,147051935,4330,4330,4330,4330,0
20230809,141800,147051935,4330,4330,4330,4330,0
20230809,141700,147051935,4330,4330,4330,4330,0
20230809,141600,147051935,4330,4335,4335,4330,1000
20230809,141500,142720335,4335,4335,4335,4335,0
20230809,141400,142720335,4335,4335,4335,4335,5
20230809,141300,142698660,4335,4335,4335,4335,0
20230809,141200,142698660,4335,4335,4335,4335,0
20230809,141100,142698660,4335,4335,4335,4335,10
20230809,141000,142655310,4335,4335,4335,4335,0
20230809,140900,142655310,4335,4335,4335,4335,1
20230809,140800,142650975,4335,4335,4335,4335,0
20230809,140700,142650975,4335,4335,4335,4335,0
20230809,140600,142650975,4335,4335,4335,4335,0
20230809,140500,142650975,4335,4335,4335,4335,0
20230809,140400,142650975,4335,4335,4335,4335,0
20230809,140300,142650975,4335,4335,4335,4335,0
20230809,140200,142650975,4335,4335,4335,4335,0
20230809,140100,142650975,4335,4335,4335,4335,269
20230809,140000,141484860,4335,4335,4335,4335,0
20230809,135900,141484860,4335,4335,4335,4335,43
20230809,135800,141298455,4335,4335,4335,4335,0
20230809,135700,141298455,4335,4335,4335,4335,0
20230809,135600,141298455,4335,4335,4335,4335,3
20230809,135500,141285450,4335,4335,4335,4335,9
20230809,135400,141246435,4335,4335,4335,4335,96
20230809,135300,140830275,4340,4340,4340,4340,0
20230809,135200,140830275,4340,4340,4340,4340,4
20230809,135100,140812915,4365,4365,4365,4365,0
20230809,135000,140812915,4365,4365,4365,4365,0
20230809,134900,140812915,4365,4365,4365,4365,0
20230809,134800,140812915,4365,4365,4365,4365,0
20230809,134700,140812915,4365,4365,4365,4365,0
20230809,134600,140812915,4365,4365,4365,4365,0
20230809,134500,140812915,4365,4365,4365,4365,0
20230809,134400,140812915,4365,4365,4365,4365,0
20230809,134300,140812915,4365,4365,4365,4365,35
20230809,134200,140660140,4365,4365,4365,4365,3
20230809,134100,140647045,4365,4365,4365,4365,7
20230809,134000,140616490,4370,4370,4370,4370,0
20230809,133900,140616490,4370,4370,4370,4370,0
20230809,133800,140616490,4370,4370,4370,4370,11
20230809,133700,140568420,4365,4365,4365,4365,7
20230809,133600,140537865,4365,4365,4365,4365,0
20230809,133500,140537865,4365,4365,4365,4365,0
20230809,133400,140537865,4365,4365,4365,4365,5
20230809,133300,140516040,4365,4365,4365,4365,0
20230809,133200,140516040,4365,4365,4365,4365,50
20230809,133100,140297790,4365,4365,4365,4365,12
20230809,133000,140245410,4350,4350,4350,4350,0
20230809,132900,140245410,4350,4350,4350,4350,323
20230809,132800,138840360,4350,4335,4350,4335,677
20230809,132700,135896090,4310,4310,4310,4310,0
20230809,132600,135896090,4310,4330,4330,4310,11295
20230809,132500,87204380,4350,4350,4350,4350,0
20230809,132400,87204380,4350,4350,4350,4350,0
20230809,132300,87204380,4350,4350,4350,4350,0
20230809,132200,87204380,4350,4350,4350,4350,0
20230809,132100,87204380,4350,4350,4350,4350,0
20230809,132000,87204380,4350,4350,4350,4350,0
20230809,131900,87204380,4350,4350,4350,4350,0
20230809,131800,87204380,4350,4350,4350,4350,0
20230809,131700,87204380,4350,4350,4350,4350,0
20230809,131600,87204380,4350,4350,4350,4350,0
20230809,131500,87204380,4350,4350,4350,4350,0
20230809,131400,87204380,4350,4350,4350,4350,0
20230809,131300,87204380,4350,4350,4350,4350,0
20230809,131200,87204380,4350,4350,4350,4350,0
20230809,131100,87204380,4350,4350,4350,4350,0
20230809,131000,87204380,4350,4350,4350,4350,0
20230809,130900,87204380,4350,4350,4350,4350,1
20230809,130800,87200030,4350,4350,4350,4350,0
20230809,130700,87200030,4350,4350,4350,4350,0
20230809,130600,87200030,4350,4350,4350,4350,0
20230809,130500,87200030,4350,4350,4350,4350,1
20230809,130400,87195680,4345,4345,4345,4345,0
20230809,130300,87195680,4345,4345,4345,4345,0
20230809,130200,87195680,4345,4345,4345,4345,0
20230809,130100,87195680,4345,4345,4345,4345,0
20230809,130000,87195680,4345,4345,4345,4345,0
20230809,125900,87195680,4345,4345,4345,4345,0
20230809,125800,87195680,4345,4345,4345,4345,0
20230809,125700,87195680,4345,4345,4345,4345,0
20230809,125600,87195680,4345,4340,4345,4340,10
20230809,125500,87152255,4350,4350,4350,4350,0
20230809,125400,87152255,4350,4350,4350,4350,0
20230809,125300,87152255,4350,4350,4350,4350,0
20230809,125200,87152255,4350,4350,4350,4350,0
20230809,125100,87152255,4350,4350,4350,4350,10
20230809,125000,87108755,4350,4350,4350,4350,0
20230809,124900,87108755,4350,4350,4350,4350,0
20230809,124800,87108755,4350,4350,4350,4350,0
20230809,124700,87108755,4350,4350,4350,4350,0
20230809,124600,87108755,4350,4350,4350,4350,0
20230809,124500,87108755,4350,4350,4350,4350,0
20230809,124400,87108755,4350,4350,4350,4350,0
20230809,124300,87108755,4350,4370,4380,4350,350
20230809,124200,85578180,4375,4375,4375,4375,0
20230809,124100,85578180,4375,4375,4375,4375,0
20230809,124000,85578180,4375,4375,4375,4375,0
20230809,123900,85578180,4375,4375,4375,4375,0
20230809,123800,85578180,4375,4375,4375,4375,0
20230809,123700,85578180,4375,4375,4375,4375,0
20230809,123600,85578180,4375,4375,4375,4375,0
20230809,123500,85578180,4375,4350,4375,4350,52
20230809,123400,85351935,4370,4370,4370,4370,0
20230809,123300,85351935,4370,4370,4370,4370,0
20230809,123200,85351935,4370,4370,4370,4370,6
20230809,123100,85325715,4350,4350,4350,4350,0
20230809,123000,85325715,4350,4350,4350,4350,0
20230809,122900,85325715,4350,4345,4350,4345,303
20230809,122800,84008190,4325,4325,4325,4325,0
20230809,122700,84008190,4325,4325,4325,4325,0
20230809,122600,84008190,4325,4325,4325,4325,0
20230809,122500,84008190,4325,4325,4325,4325,0
20230809,122400,84008190,4325,4325,4325,4325,0
20230809,122300,84008190,4325,4325,4325,4325,0
20230809,122200,84008190,4325,4325,4325,4325,0
20230809,122100,84008190,4325,4325,4325,4325,0
20230809,122000,84008190,4325,4325,4325,4325,0
20230809,121900,84008190,4325,4325,4325,4325,0
20230809,121800,84008190,4325,4325,4325,4325,0
20230809,121700,84008190,4325,4325,4325,4325,4
20230809,121600,83990890,4350,4350,4350,4350,0
20230809,121500,83990890,4350,4300,4350,4300,541
20230809,121400,81653410,4295,4285,4295,4285,645
20230809,121300,78884215,4280,4280,4280,4280,0
20230809,121200,78884215,4280,4280,4280,4280,0
20230809,121100,78884215,4280,4280,4280,4280,0
20230809,121000,78884215,4280,4280,4280,4280,0
20230809,120900,78884215,4280,4280,4280,4280,3
20230809,120800,78871375,4280,4280,4280,4280,0
20230809,120700,78871375,4280,4280,4280,4280,0
20230809,120600,78871375,4280,4280,4280,4280,0
20230809,120500,78871375,4280,4280,4280,4280,0
20230809,120400,78871375,4280,4280,4280,4280,0
20230809,120300,78871375,4280,4280,4280,4280,0
20230809,120200,78871375,4280,4280,4280,4280,0
20230809,120100,78871375,4280,4280,4280,4280,0
20230809,120000,78871375,4280,4280,4280,4280,0
20230809,115900,78871375,4280,4280,4280,4280,0
20230809,115800,78871375,4280,4280,4280,4280,1
20230809,115700,78867095,4280,4280,4280,4280,0
20230809,115600,78867095,4280,4280,4280,4280,0
20230809,115500,78867095,4280,4285,4285,4280,201
20230809,115400,78005875,4285,4285,4285,4285,1
20230809,115300,78001590,4285,4285,4285,4285,0
20230809,115200,78001590,4285,4285,4285,4285,0
20230809,115100,78001590,4285,4285,4285,4285,0
20230809,115000,78001590,4285,4285,4285,4285,0
20230809,114900,78001590,4285,4285,4285,4285,0
20230809,114800,78001590,4285,4285,4285,4285,0
20230809,114700,78001590,4285,4285,4285,4285,0
20230809,114600,78001590,4285,4285,4285,4285,1
20230809,114500,77997305,4290,4290,4290,4290,0
20230809,114400,77997305,4290,4290,4290,4290,0
20230809,114300,77997305,4290,4290,4290,4290,0
20230809,114200,77997305,4290,4290,4290,4290,0
20230809,114100,77997305,4290,4290,4290,4290,0
20230809,114000,77997305,4290,4290,4290,4290,0
20230809,113900,77997305,4290,4290,4290,4290,0
20230809,113800,77997305,4290,4290,4290,4290,0
20230809,113700,77997305,4290,4290,4290,4290,0
20230809,113600,77997305,4290,4290,4290,4290,1
20230809,113500,77993015,4295,4295,4295,4295,0
20230809,113400,77993015,4295,4295,4295,4295,0
20230809,113300,77993015,4295,4295,4295,4295,0
20230809,113200,77993015,4295,4295,4295,4295,0
20230809,113100,77993015,4295,4295,4295,4295,0
20230809,113000,77993015,4295,4300,4300,4270,540
20230809,112900,75687160,4265,4265,4265,4265,0
20230809,112800,75687160,4265,4275,4275,4265,200
20230809,112700,74833490,4300,4300,4300,4300,0
20230809,112600,74833490,4300,4300,4300,4300,0
20230809,112500,74833490,4300,4300,4300,4300,0
20230809,112400,74833490,4300,4300,4300,4300,0
20230809,112300,74833490,4300,4300,4300,4300,0
20230809,112200,74833490,4300,4300,4300,4300,0
20230809,112100,74833490,4300,4300,4300,4300,0
20230809,112000,74833490,4300,4300,4300,4300,0
20230809,111900,74833490,4300,4300,4300,4300,0
20230809,111800,74833490,4300,4300,4300,4300,0
20230809,111700,74833490,4300,4300,4300,4300,0
20230809,111600,74833490,4300,4300,4300,4300,0
20230809,111500,74833490,4300,4300,4300,4300,0
20230809,111400,74833490,4300,4300,4300,4300,0
20230809,111300,74833490,4300,4300,4300,4300,0
20230809,111200,74833490,4300,4300,4300,4300,0
20230809,111100,74833490,4300,4300,4300,4300,0
20230809,111000,74833490,4300,4300,4300,4300,0
20230809,110900,74833490,4300,4300,4300,4300,7
20230809,110800,74803390,4305,4305,4305,4305,0
20230809,110700,74803390,4305,4305,4305,4305,0
20230809,110600,74803390,4305,4305,4305,4305,5
20230809,110500,74781865,4310,4310,4310,4310,0
20230809,110400,74781865,4310,4310,4310,4310,0
20230809,110300,74781865,4310,4310,4310,4310,0
20230809,110200,74781865,4310,4310,4310,4310,0
20230809,110100,74781865,4310,4310,4310,4310,0
20230809,110000,74781865,4310,4310,4310,4310,0
20230809,105900,74781865,4310,4310,4310,4310,0
20230809,105800,74781865,4310,4310,4310,4310,0
20230809,105700,74781865,4310,4310,4310,4310,0
20230809,105600,74781865,4310,4310,4310,4310,0
20230809,105500,74781865,4310,4310,4310,4310,0
20230809,105400,74781865,4310,4310,4310,4310,0
20230809,105300,74781865,4310,4310,4310,4310,0
20230809,105200,74781865,4310,4310,4310,4310,0
20230809,105100,74781865,4310,4310,4310,4310,0
20230809,105000,74781865,4310,4310,4310,4310,0
20230809,104900,74781865,4310,4310,4310,4310,0
20230809,104800,74781865,4310,4310,4310,4310,0
20230809,104700,74781865,4310,4310,4310,4310,0
20230809,104600,74781865,4310,4310,4310,4310,0
20230809,104500,74781865,4310,4310,4310,4310,0
20230809,104400,74781865,4310,4310,4310,4310,0
20230809,104300,74781865,4310,4310,4310,4310,0
20230809,104200,74781865,4310,4310,4310,4310,0
20230809,104100,74781865,4310,4310,4310,4310,0
20230809,104000,74781865,4310,4310,4310,4310,0
20230809,103900,74781865,4310,4310,4310,4310,0
20230809,103800,74781865,4310,4310,4310,4310,0
20230809,103700,74781865,4310,4310,4310,4310,0
20230809,103600,74781865,4310,4310,4310,4310,0
20230809,103500,74781865,4310,4310,4310,4305,200
20230809,103400,73919920,4310,4310,4310,4310,0
20230809,103300,73919920,4310,4310,4310,4310,0
20230809,103200,73919920,4310,4290,4310,4290,25
20230809,103100,73812410,4265,4265,4265,4265,0
20230809,103000,73812410,4265,4265,4265,4265,0
20230809,102900,73812410,4265,4265,4265,4265,0
20230809,102800,73812410,4265,4265,4265,4265,0
20230809,102700,73812410,4265,4265,4265,4265,0
20230809,102600,73812410,4265,4265,4265,4265,0
20230809,102500,73812410,4265,4265,4265,4265,3
20230809,102400,73799615,4265,4265,4265,4265,0
20230809,102300,73799615,4265,4265,4265,4265,0
20230809,102200,73799615,4265,4265,4265,4265,1
20230809,102100,73795350,4260,4260,4260,4260,0
20230809,102000,73795350,4260,4270,4270,4260,205
20230809,101900,72921740,4260,4260,4260,4260,298
20230809,101800,71652260,4260,4265,4265,4250,472
20230809,101700,69642400,4265,4270,4275,4265,59
20230809,101600,69390610,4275,4285,4285,4275,59
20230809,101500,69138090,4290,4300,4300,4290,89
20230809,101400,68755760,4300,4300,4300,4300,19
20230809,101300,68674060,4305,4310,4310,4305,147
20230809,101200,68040525,4310,4310,4310,4310,0
20230809,101100,68040525,4310,4310,4310,4310,0
20230809,101000,68040525,4310,4310,4310,4310,0
20230809,100900,68040525,4310,4310,4310,4310,5
20230809,100800,68018975,4310,4310,4310,4310,0
20230809,100700,68018975,4310,4310,4310,4310,0
20230809,100600,68018975,4310,4310,4310,4310,10
20230809,100500,67975875,4315,4315,4315,4315,35
20230809,100400,67824850,4315,4315,4315,4315,10
20230809,100300,67781700,4315,4315,4315,4315,0
20230809,100200,67781700,4315,4315,4315,4315,1
20230809,100100,67777385,4310,4315,4315,4310,14
20230809,100000,67717000,4310,4310,4310,4310,0
20230809,095900,67717000,4310,4315,4315,4310,146
20230809,095800,67087325,4350,4350,4350,4350,0
20230809,095700,67087325,4350,4320,4350,4315,4
20230809,095600,67070025,4350,4350,4350,4350,0
20230809,095500,67070025,4350,4350,4350,4350,0
20230809,095400,67070025,4350,4350,4350,4350,30
20230809,095300,66939525,4350,4350,4350,4350,0
20230809,095200,66939525,4350,4350,4350,4350,0
20230809,095100,66939525,4350,4350,4350,4350,0
20230809,095000,66939525,4350,4350,4350,4350,9
20230809,094900,66900375,4350,4350,4350,4350,0
20230809,094800,66900375,4350,4350,4350,4350,0
20230809,094700,66900375,4350,4350,4350,4350,0
20230809,094600,66900375,4350,4345,4350,4345,14
20230809,094500,66839540,4315,4315,4315,4315,0
20230809,094400,66839540,4315,4315,4315,4315,1
20230809,094300,66835225,4345,4345,4345,4345,1
20230809,094200,66830880,4350,4315,4350,4315,7
20230809,094100,66800555,4315,4350,4350,4315,435
20230809,094000,64911645,4350,4350,4350,4350,8
20230809,093900,64876845,4365,4365,4365,4365,0
20230809,093800,64876845,4365,4365,4365,4365,0
20230809,093700,64876845,4365,4350,4365,4350,7
20230809,093600,64846370,4350,4350,4350,4350,9
20230809,093500,64807220,4375,4375,4375,4375,0
20230809,093400,64807220,4375,4355,4375,4350,692
20230809,093300,61796950,4380,4380,4380,4380,1202
20230809,093200,56532190,4380,4385,4385,4380,802
20230809,093100,53018680,4395,4395,4395,4395,1
20230809,093000,53014285,4385,4385,4385,4385,716
20230809,092900,49874625,4415,4415,4415,4415,0
20230809,092800,49874625,4415,4415,4415,4415,0
20230809,092700,49874625,4415,4415,4415,4415,0
20230809,092600,49874625,4415,4415,4415,4415,0
20230809,092500,49874625,4415,4415,4415,4415,0
20230809,092400,49874625,4415,4415,4415,4415,0
20230809,092300,49874625,4415,4400,4415,4385,1464
20230809,092200,43447755,4400,4400,4400,4400,100
20230809,092100,43007755,4425,4400,4425,4400,502
20230809,092000,40798930,4415,4425,4425,4415,1007
20230809,091900,36350605,4425,4425,4425,4425,1
20230809,091800,36346180,4425,4425,4425,4425,6
20230809,091700,36319630,4425,4425,4425,4425,0
20230809,091600,36319630,4425,4425,4425,4425,174
20230809,091500,35549680,4425,4425,4425,4425,116
20230809,091400,35036380,4425,4425,4425,4425,0
20230809,091300,35036380,4425,4425,4425,4425,11
20230809,091200,34987705,4430,4425,4430,4425,208
20230809,091100,34067280,4430,4430,4430,4430,62
20230809,091000,33792620,4430,4435,4435,4430,1370
20230809,090900,27722520,4435,4435,4435,4430,1023
20230809,090800,23189665,4435,4435,4435,4435,191
20230809,090700,22342580,4435,4435,4435,4435,4
20230809,090600,22324840,4435,4435,4435,4435,205
20230809,090500,21415665,4435,4450,4450,4435,175
20230809,090400,20637620,4450,4445,4450,4440,1253
20230809,090300,15066335,4445,4420,4445,4420,1136
20230809,090200,10044290,4415,4415,4420,4415,680
20230809,090100,7039590,4415,4385,4415,4385,431
20230809,090000,5142920,4380,4420,4420,4380,1166