KissMeData/002230/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,183500,22389205,4100,4100,4100,4100,1476
20230908,183400,22389205,4100,4100,4100,4100,0
20230908,183300,22389205,4100,4100,4100,4100,0
20230908,183200,22389205,4100,4100,4100,4100,0
20230908,183100,22389205,4100,4100,4100,4100,0
20230908,183000,22389205,4100,4100,4100,4100,0
20230908,182900,22389205,4100,4100,4100,4100,0
20230908,182800,22389205,4100,4100,4100,4100,0
20230908,182700,22389205,4100,4100,4100,4100,0
20230908,182600,22389205,4100,4100,4100,4100,0
20230908,182500,22389205,4100,4100,4100,4100,0
20230908,182400,22389205,4100,4100,4100,4100,0
20230908,182300,22389205,4100,4100,4100,4100,0
20230908,182200,22389205,4100,4100,4100,4100,0
20230908,182100,22389205,4100,4100,4100,4100,0
20230908,182000,22389205,4100,4100,4100,4100,0
20230908,181900,22389205,4100,4100,4100,4100,0
20230908,181800,22389205,4100,4100,4100,4100,0
20230908,181700,22389205,4100,4100,4100,4100,0
20230908,181600,22389205,4100,4100,4100,4100,0
20230908,181500,22389205,4100,4100,4100,4100,0
20230908,181400,22389205,4100,4100,4100,4100,0
20230908,181300,22389205,4100,4100,4100,4100,0
20230908,181200,22389205,4100,4100,4100,4100,0
20230908,181100,22389205,4100,4100,4100,4100,0
20230908,181000,22389205,4100,4100,4100,4100,0
20230908,180900,22389205,4100,4100,4100,4100,0
20230908,180800,22389205,4100,4100,4100,4100,0
20230908,180700,22389205,4100,4100,4100,4100,0
20230908,180600,22389205,4100,4100,4100,4100,0
20230908,180500,22389205,4100,4100,4100,4100,1476
20230908,180400,22389205,4100,4100,4100,4100,0
20230908,180300,22389205,4100,4100,4100,4100,0
20230908,180200,22389205,4100,4100,4100,4100,0
20230908,180100,22389205,4100,4100,4100,4100,0
20230908,180000,22389205,4100,4100,4100,4100,0
20230908,175900,22389205,4100,4100,4100,4100,0
20230908,175800,22389205,4100,4100,4100,4100,0
20230908,175700,22389205,4100,4100,4100,4100,0
20230908,175600,22389205,4100,4100,4100,4100,0
20230908,175500,22389205,4100,4100,4100,4100,0
20230908,175400,22389205,4100,4100,4100,4100,0
20230908,175300,22389205,4100,4100,4100,4100,0
20230908,175200,22389205,4100,4100,4100,4100,0
20230908,175100,22389205,4100,4100,4100,4100,0
20230908,175000,22389205,4100,4100,4100,4100,0
20230908,174900,22389205,4100,4100,4100,4100,0
20230908,174800,22389205,4100,4100,4100,4100,0
20230908,174700,22389205,4100,4100,4100,4100,0
20230908,174600,22389205,4100,4100,4100,4100,0
20230908,174500,22389205,4100,4100,4100,4100,0
20230908,174400,22389205,4100,4100,4100,4100,0
20230908,174300,22389205,4100,4100,4100,4100,0
20230908,174200,22389205,4100,4100,4100,4100,0
20230908,174100,22389205,4100,4100,4100,4100,0
20230908,174000,22389205,4100,4100,4100,4100,0
20230908,173900,22389205,4100,4100,4100,4100,0
20230908,173800,22389205,4100,4100,4100,4100,0
20230908,173700,22389205,4100,4100,4100,4100,0
20230908,173600,22389205,4100,4100,4100,4100,0
20230908,173500,22389205,4100,4100,4100,4100,1476
20230908,173400,22389205,4100,4100,4100,4100,0
20230908,173300,22389205,4100,4100,4100,4100,0
20230908,173200,22389205,4100,4100,4100,4100,0
20230908,173100,22389205,4100,4100,4100,4100,0
20230908,173000,22389205,4100,4100,4100,4100,0
20230908,172900,22389205,4100,4100,4100,4100,0
20230908,172800,22389205,4100,4100,4100,4100,0
20230908,172700,22389205,4100,4100,4100,4100,0
20230908,172600,22389205,4100,4100,4100,4100,0
20230908,172500,22389205,4100,4100,4100,4100,0
20230908,172400,22389205,4100,4100,4100,4100,0
20230908,172300,22389205,4100,4100,4100,4100,0
20230908,172200,22389205,4100,4100,4100,4100,0
20230908,172100,22389205,4100,4100,4100,4100,0
20230908,172000,22389205,4100,4100,4100,4100,0
20230908,171900,22389205,4100,4100,4100,4100,0
20230908,171800,22389205,4100,4100,4100,4100,0
20230908,171700,22389205,4100,4100,4100,4100,0
20230908,171600,22389205,4100,4100,4100,4100,0
20230908,171500,22389205,4100,4100,4100,4100,0
20230908,171400,22389205,4100,4100,4100,4100,0
20230908,171300,22389205,4100,4100,4100,4100,0
20230908,171200,22389205,4100,4100,4100,4100,0
20230908,171100,22389205,4100,4100,4100,4100,0
20230908,171000,22389205,4100,4100,4100,4100,0
20230908,170900,22389205,4100,4100,4100,4100,0
20230908,170800,22389205,4100,4100,4100,4100,0
20230908,170700,22389205,4100,4100,4100,4100,0
20230908,170600,22389205,4100,4100,4100,4100,0
20230908,170500,22389205,4100,4100,4100,4100,1476
20230908,170400,22389205,4100,4100,4100,4100,0
20230908,170300,22389205,4100,4100,4100,4100,0
20230908,170200,22389205,4100,4100,4100,4100,0
20230908,170100,22389205,4100,4100,4100,4100,0
20230908,170000,22389205,4100,4100,4100,4100,0
20230908,165900,22389205,4100,4100,4100,4100,0
20230908,165800,22389205,4100,4100,4100,4100,0
20230908,165700,22389205,4100,4100,4100,4100,0
20230908,165600,22389205,4100,4100,4100,4100,0
20230908,165500,22389205,4100,4100,4100,4100,0
20230908,165400,22389205,4100,4100,4100,4100,0
20230908,165300,22389205,4100,4100,4100,4100,0
20230908,165200,22389205,4100,4100,4100,4100,0
20230908,165100,22389205,4100,4100,4100,4100,0
20230908,165000,22389205,4100,4100,4100,4100,0
20230908,164900,22389205,4100,4100,4100,4100,0
20230908,164800,22389205,4100,4100,4100,4100,0
20230908,164700,22389205,4100,4100,4100,4100,0
20230908,164600,22389205,4100,4100,4100,4100,0
20230908,164500,22389205,4100,4100,4100,4100,0
20230908,164400,22389205,4100,4100,4100,4100,0
20230908,164300,22389205,4100,4100,4100,4100,0
20230908,164200,22389205,4100,4100,4100,4100,0
20230908,164100,22389205,4100,4100,4100,4100,0
20230908,164000,22389205,4100,4100,4100,4100,0
20230908,163900,22389205,4100,4100,4100,4100,0
20230908,163800,22389205,4100,4100,4100,4100,0
20230908,163700,22389205,4100,4100,4100,4100,0
20230908,163600,22389205,4100,4100,4100,4100,0
20230908,163500,22389205,4100,4100,4100,4100,1476
20230908,163400,22389205,4100,4100,4100,4100,0
20230908,163300,22389205,4100,4100,4100,4100,0
20230908,163200,22389205,4100,4100,4100,4100,0
20230908,163100,22389205,4100,4100,4100,4100,0
20230908,163000,22389205,4100,4100,4100,4100,0
20230908,162900,22389205,4100,4100,4100,4100,0
20230908,162800,22389205,4100,4100,4100,4100,0
20230908,162700,22389205,4100,4100,4100,4100,0
20230908,162600,22389205,4100,4100,4100,4100,0
20230908,162500,22389205,4100,4100,4100,4100,0
20230908,162400,22389205,4100,4100,4100,4100,0
20230908,162300,22389205,4100,4100,4100,4100,0
20230908,162200,22389205,4100,4100,4100,4100,0
20230908,162100,22389205,4100,4100,4100,4100,0
20230908,162000,22389205,4100,4100,4100,4100,0
20230908,161900,22389205,4100,4100,4100,4100,0
20230908,161800,22389205,4100,4100,4100,4100,0
20230908,161700,22389205,4100,4100,4100,4100,0
20230908,161600,22389205,4100,4100,4100,4100,0
20230908,161500,22389205,4100,4100,4100,4100,0
20230908,161400,22389205,4100,4100,4100,4100,0
20230908,161300,22389205,4100,4100,4100,4100,0
20230908,161200,22389205,4100,4100,4100,4100,0
20230908,161100,22389205,4100,4100,4100,4100,0
20230908,161000,22389205,4100,4100,4100,4100,0
20230908,160900,22389205,4100,4100,4100,4100,0
20230908,160800,22389205,4100,4100,4100,4100,0
20230908,160700,22389205,4100,4100,4100,4100,0
20230908,160600,22389205,4100,4100,4100,4100,0
20230908,160500,22389205,4100,4100,4100,4100,1476
20230908,160400,22389205,4100,4100,4100,4100,0
20230908,160300,22389205,4100,4100,4100,4100,0
20230908,160200,22389205,4100,4100,4100,4100,0
20230908,160100,22389205,4100,4100,4100,4100,0
20230908,160000,22389205,4100,4100,4100,4100,0
20230908,155900,22389205,4100,4100,4100,4100,0
20230908,155800,22389205,4100,4100,4100,4100,0
20230908,155700,22389205,4100,4100,4100,4100,0
20230908,155600,22389205,4100,4100,4100,4100,0
20230908,155500,22389205,4100,4100,4100,4100,0
20230908,155400,22389205,4100,4100,4100,4100,0
20230908,155300,22389205,4100,4100,4100,4100,0
20230908,155200,22389205,4100,4100,4100,4100,0
20230908,155100,22389205,4100,4100,4100,4100,0
20230908,155000,22389205,4100,4100,4100,4100,0
20230908,154900,22389205,4100,4100,4100,4100,0
20230908,154800,22389205,4100,4100,4100,4100,0
20230908,154700,22389205,4100,4100,4100,4100,0
20230908,154600,22389205,4100,4100,4100,4100,0
20230908,154500,22389205,4100,4100,4100,4100,0
20230908,154400,22389205,4100,4100,4100,4100,0
20230908,154300,22389205,4100,4100,4100,4100,0
20230908,154200,22389205,4100,4100,4100,4100,0
20230908,154100,22389205,4100,4100,4100,4100,0
20230908,154000,22389205,4100,4100,4100,4100,0
20230908,153900,22389205,4100,4100,4100,4100,0
20230908,153800,22389205,4100,4100,4100,4100,0
20230908,153700,22389205,4100,4100,4100,4100,0
20230908,153600,22389205,4100,4100,4100,4100,0
20230908,153500,22389205,4100,4100,4100,4100,1476
20230908,153400,22389205,4100,4100,4100,4100,0
20230908,153300,22389205,4100,4100,4100,4100,0
20230908,153200,22389205,4100,4100,4100,4100,0
20230908,153100,22389205,4100,4100,4100,4100,0
20230908,153000,22389205,4100,4100,4100,4100,1476
20230908,152900,16337605,4135,4135,4135,4135,0
20230908,152800,16337605,4135,4135,4135,4135,0
20230908,152700,16337605,4135,4135,4135,4135,0
20230908,152600,16337605,4135,4135,4135,4135,0
20230908,152500,16337605,4135,4135,4135,4135,0
20230908,152400,16337605,4135,4135,4135,4135,0
20230908,152300,16337605,4135,4135,4135,4135,0
20230908,152200,16337605,4135,4135,4135,4135,0
20230908,152100,16337605,4135,4135,4135,4135,0
20230908,152000,16337605,4135,4135,4135,4135,0
20230908,151900,16337605,4135,4120,4135,4110,40
20230908,151800,16172975,4135,4130,4135,4125,21
20230908,151700,16086195,4110,4110,4110,4110,234
20230908,151600,15124455,4135,4135,4135,4135,0
20230908,151500,15124455,4135,4135,4135,4135,21
20230908,151400,15037620,4135,4135,4135,4135,0
20230908,151300,15037620,4135,4130,4135,4130,3
20230908,151200,15025220,4115,4135,4135,4115,24
20230908,151100,14926340,4125,4125,4125,4125,9
20230908,151000,14889215,4135,4135,4135,4135,0
20230908,150900,14889215,4135,4135,4135,4135,0
20230908,150800,14889215,4135,4135,4135,4135,0
20230908,150700,14889215,4135,4135,4135,4135,0
20230908,150600,14889215,4135,4135,4135,4135,0
20230908,150500,14889215,4135,4135,4135,4135,0
20230908,150400,14889215,4135,4135,4135,4135,0
20230908,150300,14889215,4135,4135,4135,4135,0
20230908,150200,14889215,4135,4135,4135,4135,0
20230908,150100,14889215,4135,4135,4135,4135,0
20230908,150000,14889215,4135,4135,4135,4135,0
20230908,145900,14889215,4135,4135,4135,4135,21
20230908,145800,14802380,4140,4140,4140,4140,0
20230908,145700,14802380,4140,4140,4140,4140,0
20230908,145600,14802380,4140,4140,4140,4140,0
20230908,145500,14802380,4140,4140,4140,4140,0
20230908,145400,14802380,4140,4140,4140,4140,0
20230908,145300,14802380,4140,4140,4140,4140,1
20230908,145200,14798240,4135,4135,4135,4135,9
20230908,145100,14761025,4145,4145,4145,4145,0
20230908,145000,14761025,4145,4145,4145,4145,0
20230908,144900,14761025,4145,4145,4145,4145,0
20230908,144800,14761025,4145,4145,4145,4145,0
20230908,144700,14761025,4145,4145,4145,4145,0
20230908,144600,14761025,4145,4145,4145,4145,1
20230908,144500,14756880,4145,4145,4145,4145,0
20230908,144400,14756880,4145,4145,4145,4145,0
20230908,144300,14756880,4145,4145,4145,4145,1
20230908,144200,14752735,4150,4150,4150,4150,0
20230908,144100,14752735,4150,4115,4150,4115,44
20230908,144000,14571215,4130,4140,4140,4110,1070
20230908,143900,10162915,4145,4145,4145,4145,2
20230908,143800,10154625,4150,4150,4150,4150,0
20230908,143700,10154625,4150,4150,4150,4150,0
20230908,143600,10154625,4150,4150,4150,4150,0
20230908,143500,10154625,4150,4150,4150,4150,0
20230908,143400,10154625,4150,4150,4150,4150,1
20230908,143300,10150475,4155,4155,4155,4155,0
20230908,143200,10150475,4155,4155,4155,4155,0
20230908,143100,10150475,4155,4155,4155,4155,0
20230908,143000,10150475,4155,4155,4155,4155,0
20230908,142900,10150475,4155,4155,4155,4155,0
20230908,142800,10150475,4155,4155,4155,4155,0
20230908,142700,10150475,4155,4155,4155,4155,0
20230908,142600,10150475,4155,4155,4155,4155,0
20230908,142500,10150475,4155,4155,4155,4155,0
20230908,142400,10150475,4155,4155,4155,4155,0
20230908,142300,10150475,4155,4140,4155,4135,11
20230908,142200,10104910,4140,4145,4145,4140,46
20230908,142100,9914420,4155,4155,4155,4155,0
20230908,142000,9914420,4155,4155,4155,4155,0
20230908,141900,9914420,4155,4155,4155,4155,3
20230908,141800,9901955,4150,4150,4150,4150,0
20230908,141700,9901955,4150,4150,4150,4150,1
20230908,141600,9897805,4155,4155,4155,4155,0
20230908,141500,9897805,4155,4155,4155,4155,0
20230908,141400,9897805,4155,4155,4155,4155,0
20230908,141300,9897805,4155,4155,4155,4155,1
20230908,141200,9893650,4155,4155,4155,4155,0
20230908,141100,9893650,4155,4155,4155,4155,2
20230908,141000,9885340,4155,4155,4155,4155,0
20230908,140900,9885340,4155,4155,4155,4155,0
20230908,140800,9885340,4155,4155,4155,4155,0
20230908,140700,9885340,4155,4155,4155,4155,0
20230908,140600,9885340,4155,4155,4155,4155,0
20230908,140500,9885340,4155,4155,4155,4155,0
20230908,140400,9885340,4155,4155,4155,4155,0
20230908,140300,9885340,4155,4155,4155,4155,0
20230908,140200,9885340,4155,4155,4155,4155,0
20230908,140100,9885340,4155,4155,4155,4155,1
20230908,140000,9881185,4150,4150,4150,4150,0
20230908,135900,9881185,4150,4150,4150,4150,0
20230908,135800,9881185,4150,4150,4150,4150,0
20230908,135700,9881185,4150,4150,4150,4150,3
20230908,135600,9868735,4150,4150,4150,4150,0
20230908,135500,9868735,4150,4150,4150,4150,0
20230908,135400,9868735,4150,4150,4150,4150,0
20230908,135300,9868735,4150,4150,4150,4150,1
20230908,135200,9864585,4155,4155,4155,4155,0
20230908,135100,9864585,4155,4155,4155,4155,0
20230908,135000,9864585,4155,4150,4155,4150,2
20230908,134900,9856280,4150,4150,4150,4150,0
20230908,134800,9856280,4150,4150,4150,4150,1
20230908,134700,9852130,4155,4155,4155,4155,0
20230908,134600,9852130,4155,4155,4155,4155,0
20230908,134500,9852130,4155,4155,4155,4155,0
20230908,134400,9852130,4155,4155,4155,4155,0
20230908,134300,9852130,4155,4155,4155,4155,2
20230908,134200,9843820,4145,4145,4145,4145,11
20230908,134100,9798225,4155,4155,4155,4155,0
20230908,134000,9798225,4155,4155,4155,4155,0
20230908,133900,9798225,4155,4155,4155,4155,1
20230908,133800,9794070,4155,4155,4155,4155,10
20230908,133700,9752520,4155,4155,4155,4155,0
20230908,133600,9752520,4155,4155,4155,4155,0
20230908,133500,9752520,4155,4155,4155,4155,7
20230908,133400,9723435,4160,4160,4160,4160,0
20230908,133300,9723435,4160,4160,4160,4160,0
20230908,133200,9723435,4160,4155,4160,4155,34
20230908,133100,9582150,4155,4155,4155,4155,0
20230908,133000,9582150,4155,4155,4155,4155,36
20230908,132900,9432570,4165,4165,4165,4165,0
20230908,132800,9432570,4165,4165,4165,4165,0
20230908,132700,9432570,4165,4165,4165,4165,0
20230908,132600,9432570,4165,4165,4165,4165,0
20230908,132500,9432570,4165,4165,4165,4165,0
20230908,132400,9432570,4165,4165,4165,4165,0
20230908,132300,9432570,4165,4165,4165,4165,0
20230908,132200,9432570,4165,4165,4165,4165,0
20230908,132100,9432570,4165,4165,4165,4165,0
20230908,132000,9432570,4165,4165,4165,4165,0
20230908,131900,9432570,4165,4165,4165,4165,0
20230908,131800,9432570,4165,4165,4165,4165,0
20230908,131700,9432570,4165,4165,4165,4165,0
20230908,131600,9432570,4165,4165,4165,4165,0
20230908,131500,9432570,4165,4165,4165,4165,0
20230908,131400,9432570,4165,4165,4165,4165,0
20230908,131300,9432570,4165,4165,4165,4165,0
20230908,131200,9432570,4165,4165,4165,4165,0
20230908,131100,9432570,4165,4165,4165,4165,0
20230908,131000,9432570,4165,4165,4165,4165,0
20230908,130900,9432570,4165,4165,4165,4165,0
20230908,130800,9432570,4165,4165,4165,4165,0
20230908,130700,9432570,4165,4165,4165,4165,0
20230908,130600,9432570,4165,4165,4165,4165,0
20230908,130500,9432570,4165,4165,4165,4165,0
20230908,130400,9432570,4165,4165,4165,4165,0
20230908,130300,9432570,4165,4165,4165,4165,0
20230908,130200,9432570,4165,4165,4165,4165,0
20230908,130100,9432570,4165,4165,4165,4165,0
20230908,130000,9432570,4165,4165,4165,4165,0
20230908,125900,9432570,4165,4165,4165,4165,0
20230908,125800,9432570,4165,4165,4165,4165,0
20230908,125700,9432570,4165,4165,4165,4165,0
20230908,125600,9432570,4165,4165,4165,4165,0
20230908,125500,9432570,4165,4165,4165,4165,0
20230908,125400,9432570,4165,4165,4165,4165,0
20230908,125300,9432570,4165,4165,4165,4165,0
20230908,125200,9432570,4165,4165,4165,4165,0
20230908,125100,9432570,4165,4165,4165,4165,0
20230908,125000,9432570,4165,4165,4165,4165,0
20230908,124900,9432570,4165,4165,4165,4165,0
20230908,124800,9432570,4165,4165,4165,4165,0
20230908,124700,9432570,4165,4165,4165,4165,0
20230908,124600,9432570,4165,4165,4165,4165,0
20230908,124500,9432570,4165,4165,4165,4165,0
20230908,124400,9432570,4165,4165,4165,4165,0
20230908,124300,9432570,4165,4165,4165,4165,0
20230908,124200,9432570,4165,4165,4165,4165,0
20230908,124100,9432570,4165,4165,4165,4165,0
20230908,124000,9432570,4165,4165,4165,4165,0
20230908,123900,9432570,4165,4165,4165,4165,0
20230908,123800,9432570,4165,4165,4165,4165,0
20230908,123700,9432570,4165,4165,4165,4165,0
20230908,123600,9432570,4165,4165,4165,4165,0
20230908,123500,9432570,4165,4165,4165,4165,0
20230908,123400,9432570,4165,4165,4165,4165,0
20230908,123300,9432570,4165,4165,4165,4165,2
20230908,123200,9424240,4165,4165,4165,4165,2
20230908,123100,9415910,4165,4165,4165,4165,10
20230908,123000,9374260,4165,4165,4165,4165,0
20230908,122900,9374260,4165,4165,4165,4165,10
20230908,122800,9332610,4165,4165,4165,4165,0
20230908,122700,9332610,4165,4165,4165,4165,0
20230908,122600,9332610,4165,4165,4165,4165,0
20230908,122500,9332610,4165,4165,4165,4165,0
20230908,122400,9332610,4165,4165,4165,4165,2
20230908,122300,9324280,4165,4165,4165,4165,3
20230908,122200,9311785,4165,4165,4165,4165,3
20230908,122100,9299290,4165,4165,4165,4165,0
20230908,122000,9299290,4165,4165,4165,4165,0
20230908,121900,9299290,4165,4165,4165,4165,0
20230908,121800,9299290,4165,4165,4165,4165,0
20230908,121700,9299290,4165,4165,4165,4165,0
20230908,121600,9299290,4165,4165,4165,4165,0
20230908,121500,9299290,4165,4165,4165,4165,0
20230908,121400,9299290,4165,4165,4165,4165,10
20230908,121300,9257640,4165,4165,4165,4165,0
20230908,121200,9257640,4165,4165,4165,4165,0
20230908,121100,9257640,4165,4165,4165,4165,0
20230908,121000,9257640,4165,4165,4165,4165,0
20230908,120900,9257640,4165,4165,4165,4165,0
20230908,120800,9257640,4165,4165,4165,4165,20
20230908,120700,9174340,4165,4165,4165,4165,0
20230908,120600,9174340,4165,4165,4165,4165,0
20230908,120500,9174340,4165,4165,4165,4165,0
20230908,120400,9174340,4165,4165,4165,4165,0
20230908,120300,9174340,4165,4165,4165,4165,0
20230908,120200,9174340,4165,4165,4165,4165,6
20230908,120100,9149350,4165,4165,4165,4165,10
20230908,120000,9107700,4165,4165,4165,4165,0
20230908,115900,9107700,4165,4165,4165,4165,0
20230908,115800,9107700,4165,4165,4165,4165,0
20230908,115700,9107700,4165,4165,4165,4165,10
20230908,115600,9066050,4165,4165,4165,4165,0
20230908,115500,9066050,4165,4165,4165,4165,3
20230908,115400,9053555,4165,4165,4165,4165,0
20230908,115300,9053555,4165,4165,4165,4165,0
20230908,115200,9053555,4165,4165,4165,4165,0
20230908,115100,9053555,4165,4165,4165,4165,0
20230908,115000,9053555,4165,4165,4165,4165,0
20230908,114900,9053555,4165,4165,4165,4165,0
20230908,114800,9053555,4165,4165,4165,4165,0
20230908,114700,9053555,4165,4165,4165,4165,0
20230908,114600,9053555,4165,4165,4165,4165,0
20230908,114500,9053555,4165,4165,4165,4165,0
20230908,114400,9053555,4165,4165,4165,4165,0
20230908,114300,9053555,4165,4165,4165,4165,0
20230908,114200,9053555,4165,4165,4165,4165,0
20230908,114100,9053555,4165,4165,4165,4165,0
20230908,114000,9053555,4165,4165,4165,4165,0
20230908,113900,9053555,4165,4165,4165,4165,1
20230908,113800,9049390,4165,4165,4165,4165,0
20230908,113700,9049390,4165,4165,4165,4165,0
20230908,113600,9049390,4165,4165,4165,4165,0
20230908,113500,9049390,4165,4165,4165,4165,0
20230908,113400,9049390,4165,4165,4165,4165,0
20230908,113300,9049390,4165,4165,4165,4165,0
20230908,113200,9049390,4165,4165,4165,4165,0
20230908,113100,9049390,4165,4165,4165,4165,0
20230908,113000,9049390,4165,4165,4165,4165,0
20230908,112900,9049390,4165,4165,4165,4165,0
20230908,112800,9049390,4165,4165,4165,4165,0
20230908,112700,9049390,4165,4165,4165,4165,0
20230908,112600,9049390,4165,4165,4165,4165,0
20230908,112500,9049390,4165,4165,4165,4165,0
20230908,112400,9049390,4165,4165,4165,4165,0
20230908,112300,9049390,4165,4165,4165,4165,0
20230908,112200,9049390,4165,4165,4165,4165,0
20230908,112100,9049390,4165,4165,4165,4165,0
20230908,112000,9049390,4165,4165,4165,4165,0
20230908,111900,9049390,4165,4165,4165,4165,0
20230908,111800,9049390,4165,4165,4165,4165,0
20230908,111700,9049390,4165,4165,4165,4165,0
20230908,111600,9049390,4165,4165,4165,4165,0
20230908,111500,9049390,4165,4165,4165,4165,0
20230908,111400,9049390,4165,4165,4165,4165,0
20230908,111300,9049390,4165,4165,4165,4165,0
20230908,111200,9049390,4165,4165,4165,4165,0
20230908,111100,9049390,4165,4165,4165,4165,6
20230908,111000,9024400,4165,4165,4165,4165,0
20230908,110900,9024400,4165,4165,4165,4165,0
20230908,110800,9024400,4165,4165,4165,4165,0
20230908,110700,9024400,4165,4165,4165,4165,0
20230908,110600,9024400,4165,4165,4165,4165,5
20230908,110500,9003575,4165,4165,4165,4165,0
20230908,110400,9003575,4165,4165,4165,4165,28
20230908,110300,8886955,4165,4165,4165,4165,0
20230908,110200,8886955,4165,4165,4165,4165,0
20230908,110100,8886955,4165,4165,4165,4165,0
20230908,110000,8886955,4165,4165,4165,4165,2
20230908,105900,8878625,4165,4165,4165,4165,6
20230908,105800,8853635,4165,4165,4165,4165,0
20230908,105700,8853635,4165,4165,4165,4165,0
20230908,105600,8853635,4165,4165,4165,4165,0
20230908,105500,8853635,4165,4165,4165,4165,8
20230908,105400,8820315,4165,4165,4165,4165,0
20230908,105300,8820315,4165,4165,4165,4165,0
20230908,105200,8820315,4165,4165,4165,4165,0
20230908,105100,8820315,4165,4165,4165,4165,0
20230908,105000,8820315,4165,4165,4165,4165,0
20230908,104900,8820315,4165,4165,4165,4165,0
20230908,104800,8820315,4165,4165,4165,4165,0
20230908,104700,8820315,4165,4165,4165,4165,0
20230908,104600,8820315,4165,4165,4165,4165,0
20230908,104500,8820315,4165,4165,4165,4165,0
20230908,104400,8820315,4165,4165,4165,4165,2
20230908,104300,8811985,4165,4165,4165,4165,0
20230908,104200,8811985,4165,4165,4165,4165,0
20230908,104100,8811985,4165,4165,4165,4165,0
20230908,104000,8811985,4165,4165,4165,4165,0
20230908,103900,8811985,4165,4165,4165,4165,0
20230908,103800,8811985,4165,4165,4165,4165,0
20230908,103700,8811985,4165,4165,4165,4165,0
20230908,103600,8811985,4165,4165,4165,4165,0
20230908,103500,8811985,4165,4165,4165,4165,0
20230908,103400,8811985,4165,4165,4165,4165,0
20230908,103300,8811985,4165,4165,4165,4165,0
20230908,103200,8811985,4165,4160,4165,4155,46
20230908,103100,8620655,4160,4150,4160,4150,37
20230908,103000,8467095,4150,4150,4150,4150,20
20230908,102900,8384095,4160,4160,4160,4160,0
20230908,102800,8384095,4160,4160,4160,4160,0
20230908,102700,8384095,4160,4160,4160,4160,0
20230908,102600,8384095,4160,4160,4160,4160,0
20230908,102500,8384095,4160,4160,4160,4160,0
20230908,102400,8384095,4160,4160,4160,4160,0
20230908,102300,8384095,4160,4160,4160,4160,0
20230908,102200,8384095,4160,4160,4160,4160,0
20230908,102100,8384095,4160,4160,4160,4160,0
20230908,102000,8384095,4160,4160,4160,4160,0
20230908,101900,8384095,4160,4160,4160,4160,0
20230908,101800,8384095,4160,4160,4160,4160,0
20230908,101700,8384095,4160,4160,4160,4160,0
20230908,101600,8384095,4160,4160,4160,4160,0
20230908,101500,8384095,4160,4160,4160,4160,0
20230908,101400,8384095,4160,4160,4160,4160,0
20230908,101300,8384095,4160,4160,4160,4160,0
20230908,101200,8384095,4160,4160,4160,4160,0
20230908,101100,8384095,4160,4160,4160,4160,0
20230908,101000,8384095,4160,4160,4160,4160,0
20230908,100900,8384095,4160,4160,4160,4160,0
20230908,100800,8384095,4160,4160,4160,4160,0
20230908,100700,8384095,4160,4160,4160,4160,0
20230908,100600,8384095,4160,4160,4160,4160,0
20230908,100500,8384095,4160,4160,4160,4160,0
20230908,100400,8384095,4160,4160,4160,4160,0
20230908,100300,8384095,4160,4160,4160,4160,0
20230908,100200,8384095,4160,4160,4160,4160,0
20230908,100100,8384095,4160,4160,4160,4160,0
20230908,100000,8384095,4160,4160,4160,4160,0
20230908,095900,8384095,4160,4160,4160,4160,0
20230908,095800,8384095,4160,4160,4160,4160,0
20230908,095700,8384095,4160,4160,4160,4160,0
20230908,095600,8384095,4160,4160,4160,4160,0
20230908,095500,8384095,4160,4160,4160,4160,0
20230908,095400,8384095,4160,4160,4160,4160,0
20230908,095300,8384095,4160,4140,4160,4140,10
20230908,095200,8342675,4140,4140,4140,4140,0
20230908,095100,8342675,4140,4140,4140,4140,30
20230908,095000,8218475,4140,4140,4140,4140,15
20230908,094900,8156375,4140,4140,4140,4140,0
20230908,094800,8156375,4140,4140,4140,4140,0
20230908,094700,8156375,4140,4140,4140,4140,5
20230908,094600,8135675,4140,4140,4140,4140,2
20230908,094500,8127395,4140,4140,4140,4140,0
20230908,094400,8127395,4140,4140,4140,4140,0
20230908,094300,8127395,4140,4115,4140,4115,111
20230908,094200,7670580,4115,4115,4115,4115,0
20230908,094100,7670580,4115,4115,4115,4115,0
20230908,094000,7670580,4115,4115,4115,4115,7
20230908,093900,7641775,4115,4115,4115,4115,11
20230908,093800,7596510,4110,4110,4110,4110,6
20230908,093700,7571850,4115,4115,4115,4115,0
20230908,093600,7571850,4115,4115,4115,4115,0
20230908,093500,7571850,4115,4115,4115,4115,2
20230908,093400,7563620,4115,4115,4115,4115,0
20230908,093300,7563620,4115,4115,4115,4115,0
20230908,093200,7563620,4115,4115,4115,4115,0
20230908,093100,7563620,4115,4115,4115,4115,0
20230908,093000,7563620,4115,4115,4115,4115,0
20230908,092900,7563620,4115,4115,4115,4115,0
20230908,092800,7563620,4115,4115,4115,4115,0
20230908,092700,7563620,4115,4100,4115,4080,1226
20230908,092600,2545280,4095,4155,4155,4090,545
20230908,092500,307210,4170,4170,4170,4170,0
20230908,092400,307210,4170,4170,4170,4170,0
20230908,092300,307210,4170,4170,4170,4170,0
20230908,092200,307210,4170,4170,4170,4170,0
20230908,092100,307210,4170,4170,4170,4170,0
20230908,092000,307210,4170,4170,4170,4170,0
20230908,091900,307210,4170,4170,4170,4170,10
20230908,091800,265510,4165,4165,4165,4165,2
20230908,091700,257180,4170,4155,4170,4155,7
20230908,091600,228005,4175,4175,4175,4175,0
20230908,091500,228005,4175,4175,4175,4175,0
20230908,091400,228005,4175,4175,4175,4175,0
20230908,091300,228005,4175,4175,4175,4175,0
20230908,091200,228005,4175,4175,4175,4175,0
20230908,091100,228005,4175,4175,4175,4175,0
20230908,091000,228005,4175,4175,4175,4175,0
20230908,090900,228005,4175,4175,4175,4175,0
20230908,090800,228005,4175,4175,4175,4175,0
20230908,090700,228005,4175,4175,4175,4175,0
20230908,090600,228005,4175,4175,4175,4175,0
20230908,090500,228005,4175,4175,4175,4175,0
20230908,090400,228005,4175,4175,4175,4175,0
20230908,090300,228005,4175,4175,4175,4175,0
20230908,090200,228005,4175,4175,4175,4175,1
20230908,090100,223830,4145,4145,4145,4145,0
20230908,090000,223830,4145,4145,4145,4145,54