KissMeData/001260/min/candle-20230821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,183300,136347430,8840,8840,8840,8840,654
20230821,183200,136347430,8840,8840,8840,8840,0
20230821,183100,136347430,8840,8840,8840,8840,0
20230821,183000,136347430,8840,8840,8840,8840,0
20230821,182900,136347430,8840,8840,8840,8840,0
20230821,182800,136347430,8840,8840,8840,8840,0
20230821,182700,136347430,8840,8840,8840,8840,0
20230821,182600,136347430,8840,8840,8840,8840,0
20230821,182500,136347430,8840,8840,8840,8840,0
20230821,182400,136347430,8840,8840,8840,8840,0
20230821,182300,136347430,8840,8840,8840,8840,0
20230821,182200,136347430,8840,8840,8840,8840,0
20230821,182100,136347430,8840,8840,8840,8840,0
20230821,182000,136347430,8840,8840,8840,8840,0
20230821,181900,136347430,8840,8840,8840,8840,0
20230821,181800,136347430,8840,8840,8840,8840,0
20230821,181700,136347430,8840,8840,8840,8840,0
20230821,181600,136347430,8840,8840,8840,8840,0
20230821,181500,136347430,8840,8840,8840,8840,0
20230821,181400,136347430,8840,8840,8840,8840,0
20230821,181300,136347430,8840,8840,8840,8840,0
20230821,181200,136347430,8840,8840,8840,8840,0
20230821,181100,136347430,8840,8840,8840,8840,0
20230821,181000,136347430,8840,8840,8840,8840,0
20230821,180900,136347430,8840,8840,8840,8840,0
20230821,180800,136347430,8840,8840,8840,8840,0
20230821,180700,136347430,8840,8840,8840,8840,0
20230821,180600,136347430,8840,8840,8840,8840,0
20230821,180500,136347430,8840,8840,8840,8840,0
20230821,180400,136347430,8840,8840,8840,8840,0
20230821,180300,136347430,8840,8840,8840,8840,654
20230821,180200,136347430,8840,8840,8840,8840,0
20230821,180100,136347430,8840,8840,8840,8840,0
20230821,180000,136347430,8840,8840,8840,8840,0
20230821,175900,136347430,8840,8840,8840,8840,0
20230821,175800,136347430,8840,8840,8840,8840,0
20230821,175700,136347430,8840,8840,8840,8840,0
20230821,175600,136347430,8840,8840,8840,8840,0
20230821,175500,136347430,8840,8840,8840,8840,0
20230821,175400,136347430,8840,8840,8840,8840,0
20230821,175300,136347430,8840,8840,8840,8840,0
20230821,175200,136347430,8840,8840,8840,8840,0
20230821,175100,136347430,8840,8840,8840,8840,0
20230821,175000,136347430,8840,8840,8840,8840,0
20230821,174900,136347430,8840,8840,8840,8840,0
20230821,174800,136347430,8840,8840,8840,8840,0
20230821,174700,136347430,8840,8840,8840,8840,0
20230821,174600,136347430,8840,8840,8840,8840,0
20230821,174500,136347430,8840,8840,8840,8840,0
20230821,174400,136347430,8840,8840,8840,8840,0
20230821,174300,136347430,8840,8840,8840,8840,0
20230821,174200,136347430,8840,8840,8840,8840,0
20230821,174100,136347430,8840,8840,8840,8840,0
20230821,174000,136347430,8840,8840,8840,8840,0
20230821,173900,136347430,8840,8840,8840,8840,0
20230821,173800,136347430,8840,8840,8840,8840,0
20230821,173700,136347430,8840,8840,8840,8840,0
20230821,173600,136347430,8840,8840,8840,8840,0
20230821,173500,136347430,8840,8840,8840,8840,0
20230821,173400,136347430,8840,8840,8840,8840,0
20230821,173300,136347430,8840,8840,8840,8840,654
20230821,173200,136347430,8840,8840,8840,8840,0
20230821,173100,136347430,8840,8840,8840,8840,0
20230821,173000,136347430,8840,8840,8840,8840,0
20230821,172900,136347430,8840,8840,8840,8840,0
20230821,172800,136347430,8840,8840,8840,8840,0
20230821,172700,136347430,8840,8840,8840,8840,0
20230821,172600,136347430,8840,8840,8840,8840,0
20230821,172500,136347430,8840,8840,8840,8840,0
20230821,172400,136347430,8840,8840,8840,8840,0
20230821,172300,136347430,8840,8840,8840,8840,0
20230821,172200,136347430,8840,8840,8840,8840,0
20230821,172100,136347430,8840,8840,8840,8840,0
20230821,172000,136347430,8840,8840,8840,8840,0
20230821,171900,136347430,8840,8840,8840,8840,0
20230821,171800,136347430,8840,8840,8840,8840,0
20230821,171700,136347430,8840,8840,8840,8840,0
20230821,171600,136347430,8840,8840,8840,8840,0
20230821,171500,136347430,8840,8840,8840,8840,0
20230821,171400,136347430,8840,8840,8840,8840,0
20230821,171300,136347430,8840,8840,8840,8840,0
20230821,171200,136347430,8840,8840,8840,8840,0
20230821,171100,136347430,8840,8840,8840,8840,0
20230821,171000,136347430,8840,8840,8840,8840,0
20230821,170900,136347430,8840,8840,8840,8840,0
20230821,170800,136347430,8840,8840,8840,8840,0
20230821,170700,136347430,8840,8840,8840,8840,0
20230821,170600,136347430,8840,8840,8840,8840,0
20230821,170500,136347430,8840,8840,8840,8840,0
20230821,170400,136347430,8840,8840,8840,8840,0
20230821,170300,136347430,8840,8840,8840,8840,654
20230821,170200,136347430,8840,8840,8840,8840,0
20230821,170100,136347430,8840,8840,8840,8840,0
20230821,170000,136347430,8840,8840,8840,8840,0
20230821,165900,136347430,8840,8840,8840,8840,0
20230821,165800,136347430,8840,8840,8840,8840,0
20230821,165700,136347430,8840,8840,8840,8840,0
20230821,165600,136347430,8840,8840,8840,8840,0
20230821,165500,136347430,8840,8840,8840,8840,0
20230821,165400,136347430,8840,8840,8840,8840,0
20230821,165300,136347430,8840,8840,8840,8840,0
20230821,165200,136347430,8840,8840,8840,8840,0
20230821,165100,136347430,8840,8840,8840,8840,0
20230821,165000,136347430,8840,8840,8840,8840,0
20230821,164900,136347430,8840,8840,8840,8840,0
20230821,164800,136347430,8840,8840,8840,8840,0
20230821,164700,136347430,8840,8840,8840,8840,0
20230821,164600,136347430,8840,8840,8840,8840,0
20230821,164500,136347430,8840,8840,8840,8840,0
20230821,164400,136347430,8840,8840,8840,8840,0
20230821,164300,136347430,8840,8840,8840,8840,0
20230821,164200,136347430,8840,8840,8840,8840,0
20230821,164100,136347430,8840,8840,8840,8840,0
20230821,164000,136347430,8840,8840,8840,8840,0
20230821,163900,136347430,8840,8840,8840,8840,0
20230821,163800,136347430,8840,8840,8840,8840,0
20230821,163700,136347430,8840,8840,8840,8840,0
20230821,163600,136347430,8840,8840,8840,8840,0
20230821,163500,136347430,8840,8840,8840,8840,0
20230821,163400,136347430,8840,8840,8840,8840,0
20230821,163300,136347430,8840,8840,8840,8840,654
20230821,163200,136347430,8840,8840,8840,8840,0
20230821,163100,136347430,8840,8840,8840,8840,0
20230821,163000,136347430,8840,8840,8840,8840,0
20230821,162900,136347430,8840,8840,8840,8840,0
20230821,162800,136347430,8840,8840,8840,8840,0
20230821,162700,136347430,8840,8840,8840,8840,0
20230821,162600,136347430,8840,8840,8840,8840,0
20230821,162500,136347430,8840,8840,8840,8840,0
20230821,162400,136347430,8840,8840,8840,8840,0
20230821,162300,136347430,8840,8840,8840,8840,0
20230821,162200,136347430,8840,8840,8840,8840,0
20230821,162100,136347430,8840,8840,8840,8840,0
20230821,162000,136347430,8840,8840,8840,8840,0
20230821,161900,136347430,8840,8840,8840,8840,0
20230821,161800,136347430,8840,8840,8840,8840,0
20230821,161700,136347430,8840,8840,8840,8840,0
20230821,161600,136347430,8840,8840,8840,8840,0
20230821,161500,136347430,8840,8840,8840,8840,0
20230821,161400,136347430,8840,8840,8840,8840,0
20230821,161300,136347430,8840,8840,8840,8840,0
20230821,161200,136347430,8840,8840,8840,8840,0
20230821,161100,136347430,8840,8840,8840,8840,0
20230821,161000,136347430,8840,8840,8840,8840,0
20230821,160900,136347430,8840,8840,8840,8840,0
20230821,160800,136347430,8840,8840,8840,8840,0
20230821,160700,136347430,8840,8840,8840,8840,0
20230821,160600,136347430,8840,8840,8840,8840,0
20230821,160500,136347430,8840,8840,8840,8840,0
20230821,160400,136347430,8840,8840,8840,8840,0
20230821,160300,136347430,8840,8840,8840,8840,654
20230821,160200,136347430,8840,8840,8840,8840,0
20230821,160100,136347430,8840,8840,8840,8840,0
20230821,160000,136347430,8840,8840,8840,8840,0
20230821,155900,136347430,8840,8840,8840,8840,0
20230821,155800,136347430,8840,8840,8840,8840,0
20230821,155700,136347430,8840,8840,8840,8840,0
20230821,155600,136347430,8840,8840,8840,8840,0
20230821,155500,136347430,8840,8840,8840,8840,0
20230821,155400,136347430,8840,8840,8840,8840,0
20230821,155300,136347430,8840,8840,8840,8840,0
20230821,155200,136347430,8840,8840,8840,8840,0
20230821,155100,136347430,8840,8840,8840,8840,0
20230821,155000,136347430,8840,8840,8840,8840,0
20230821,154900,136347430,8840,8840,8840,8840,0
20230821,154800,136347430,8840,8840,8840,8840,0
20230821,154700,136347430,8840,8840,8840,8840,0
20230821,154600,136347430,8840,8840,8840,8840,0
20230821,154500,136347430,8840,8840,8840,8840,0
20230821,154400,136347430,8840,8840,8840,8840,0
20230821,154300,136347430,8840,8840,8840,8840,0
20230821,154200,136347430,8840,8840,8840,8840,0
20230821,154100,136347430,8840,8840,8840,8840,0
20230821,154000,136347430,8840,8840,8840,8840,0
20230821,153900,136347430,8840,8840,8840,8840,0
20230821,153800,136347430,8840,8840,8840,8840,0
20230821,153700,136347430,8840,8840,8840,8840,0
20230821,153600,136347430,8840,8840,8840,8840,0
20230821,153500,136347430,8840,8840,8840,8840,0
20230821,153400,136347430,8840,8840,8840,8840,0
20230821,153300,136347430,8840,8840,8840,8840,654
20230821,153200,136347430,8840,8840,8840,8840,0
20230821,153100,136347430,8840,8840,8840,8840,0
20230821,153000,136347430,8840,8840,8840,8840,654
20230821,152900,130566070,8830,8830,8830,8830,0
20230821,152800,130566070,8830,8830,8830,8830,0
20230821,152700,130566070,8830,8830,8830,8830,0
20230821,152600,130566070,8830,8830,8830,8830,0
20230821,152500,130566070,8830,8830,8830,8830,0
20230821,152400,130566070,8830,8830,8830,8830,0
20230821,152300,130566070,8830,8830,8830,8830,0
20230821,152200,130566070,8830,8830,8830,8830,0
20230821,152100,130566070,8830,8830,8830,8830,0
20230821,152000,130566070,8830,8830,8830,8830,0
20230821,151900,130566070,8830,8840,8840,8830,81
20230821,151800,129850140,8840,8840,8840,8840,2
20230821,151700,129832460,8840,8840,8840,8840,2
20230821,151600,129814780,8840,8840,8840,8840,13
20230821,151500,129699860,8840,8840,8840,8840,0
20230821,151400,129699860,8840,8840,8840,8840,1
20230821,151300,129691020,8820,8820,8820,8820,13
20230821,151200,129576360,8840,8840,8840,8840,0
20230821,151100,129576360,8840,8840,8840,8840,0
20230821,151000,129576360,8840,8840,8840,8840,1
20230821,150900,129567520,8840,8840,8840,8840,0
20230821,150800,129567520,8840,8840,8840,8840,0
20230821,150700,129567520,8840,8840,8840,8840,0
20230821,150600,129567520,8840,8840,8840,8840,0
20230821,150500,129567520,8840,8840,8840,8840,10
20230821,150400,129479120,8840,8840,8840,8840,0
20230821,150300,129479120,8840,8840,8840,8840,49
20230821,150200,129045960,8840,8830,8840,8830,330
20230821,150100,126130630,8830,8830,8830,8830,0
20230821,150000,126130630,8830,8820,8830,8820,2
20230821,145900,126112980,8830,8840,8840,8830,101
20230821,145800,125221140,8840,8840,8840,8840,0
20230821,145700,125221140,8840,8840,8840,8840,0
20230821,145600,125221140,8840,8840,8840,8840,0
20230821,145500,125221140,8840,8840,8840,8840,0
20230821,145400,125221140,8840,8820,8840,8820,6
20230821,145300,125168200,8840,8840,8840,8840,5
20230821,145200,125124000,8840,8840,8840,8840,0
20230821,145100,125124000,8840,8820,8840,8820,18
20230821,145000,124965180,8820,8830,8830,8820,29
20230821,144900,124709120,8830,8830,8830,8830,82
20230821,144800,123985060,8830,8830,8830,8830,0
20230821,144700,123985060,8830,8830,8830,8830,0
20230821,144600,123985060,8830,8830,8830,8830,0
20230821,144500,123985060,8830,8830,8830,8830,10
20230821,144400,123896760,8820,8820,8820,8820,11
20230821,144300,123799740,8830,8820,8830,8820,33
20230821,144200,123508480,8840,8840,8840,8840,0
20230821,144100,123508480,8840,8840,8840,8840,0
20230821,144000,123508480,8840,8840,8840,8840,50
20230821,143900,123066480,8840,8840,8840,8840,0
20230821,143800,123066480,8840,8840,8840,8840,0
20230821,143700,123066480,8840,8840,8840,8840,0
20230821,143600,123066480,8840,8840,8840,8840,0
20230821,143500,123066480,8840,8840,8840,8840,0
20230821,143400,123066480,8840,8830,8840,8830,24
20230821,143300,122854550,8820,8820,8820,8820,1
20230821,143200,122845730,8830,8830,8830,8830,0
20230821,143100,122845730,8830,8830,8830,8830,0
20230821,143000,122845730,8830,8830,8830,8830,11
20230821,142900,122748600,8830,8830,8830,8830,0
20230821,142800,122748600,8830,8830,8830,8830,0
20230821,142700,122748600,8830,8830,8830,8830,0
20230821,142600,122748600,8830,8830,8830,8830,0
20230821,142500,122748600,8830,8830,8830,8830,5
20230821,142400,122704450,8840,8840,8840,8840,1
20230821,142300,122695610,8820,8820,8820,8820,13
20230821,142200,122580950,8840,8840,8840,8840,0
20230821,142100,122580950,8840,8840,8840,8840,0
20230821,142000,122580950,8840,8840,8840,8840,30
20230821,141900,122315750,8840,8830,8840,8830,35
20230821,141800,122006390,8830,8830,8830,8830,6
20230821,141700,121953410,8840,8840,8840,8840,0
20230821,141600,121953410,8840,8820,8840,8820,101
20230821,141500,121062570,8820,8820,8820,8820,100
20230821,141400,120180570,8830,8830,8830,8830,0
20230821,141300,120180570,8830,8830,8830,8830,0
20230821,141200,120180570,8830,8830,8830,8830,0
20230821,141100,120180570,8830,8830,8830,8830,0
20230821,141000,120180570,8830,8830,8830,8830,13
20230821,140900,120065780,8830,8830,8830,8830,0
20230821,140800,120065780,8830,8830,8830,8830,0
20230821,140700,120065780,8830,8830,8830,8830,90
20230821,140600,119271080,8830,8830,8830,8830,50
20230821,140500,118829580,8820,8820,8820,8820,0
20230821,140400,118829580,8820,8820,8820,8820,0
20230821,140300,118829580,8820,8820,8820,8820,0
20230821,140200,118829580,8820,8830,8830,8820,1013
20230821,140100,109889590,8830,8830,8830,8830,345
20230821,140000,106843240,8840,8840,8840,8840,1
20230821,135900,106834400,8840,8840,8840,8840,200
20230821,135800,105066400,8870,8870,8870,8870,0
20230821,135700,105066400,8870,8870,8870,8870,0
20230821,135600,105066400,8870,8870,8870,8870,0
20230821,135500,105066400,8870,8870,8870,8870,0
20230821,135400,105066400,8870,8870,8870,8870,359
20230821,135300,101882070,8830,8830,8830,8830,0
20230821,135200,101882070,8830,8830,8830,8830,0
20230821,135100,101882070,8830,8830,8830,8830,0
20230821,135000,101882070,8830,8830,8830,8830,13
20230821,134900,101767280,8830,8830,8830,8830,56
20230821,134800,101272800,8870,8850,8870,8850,1000
20230821,134700,92409030,8850,8850,8850,8850,0
20230821,134600,92409030,8850,8850,8850,8850,50
20230821,134500,91966530,8830,8830,8830,8830,0
20230821,134400,91966530,8830,8830,8830,8830,0
20230821,134300,91966530,8830,8830,8830,8830,0
20230821,134200,91966530,8830,8830,8830,8830,100
20230821,134100,91083530,8830,8830,8830,8830,0
20230821,134000,91083530,8830,8830,8830,8830,12
20230821,133900,90977570,8830,8830,8830,8830,0
20230821,133800,90977570,8830,8830,8830,8830,0
20230821,133700,90977570,8830,8830,8830,8830,0
20230821,133600,90977570,8830,8840,8840,8830,600
20230821,133500,85677090,8850,8850,8850,8850,0
20230821,133400,85677090,8850,8850,8850,8850,100
20230821,133300,84792090,8850,8850,8850,8850,0
20230821,133200,84792090,8850,8850,8850,8850,324
20230821,133100,81924690,8850,8850,8850,8850,0
20230821,133000,81924690,8850,8850,8850,8850,13
20230821,132900,81809640,8850,8850,8850,8850,0
20230821,132800,81809640,8850,8850,8850,8850,0
20230821,132700,81809640,8850,8850,8850,8850,0
20230821,132600,81809640,8850,8850,8850,8850,0
20230821,132500,81809640,8850,8850,8850,8850,0
20230821,132400,81809640,8850,8850,8850,8850,0
20230821,132300,81809640,8850,8850,8850,8850,12
20230821,132200,81703440,8860,8860,8860,8860,2
20230821,132100,81685720,8860,8860,8860,8860,0
20230821,132000,81685720,8860,8860,8860,8860,0
20230821,131900,81685720,8860,8860,8860,8860,0
20230821,131800,81685720,8860,8860,8860,8860,50
20230821,131700,81242720,8860,8860,8860,8860,50
20230821,131600,80799720,8860,8860,8860,8860,0
20230821,131500,80799720,8860,8860,8860,8860,1
20230821,131400,80790860,8860,8840,8860,8840,2
20230821,131300,80773160,8860,8860,8860,8840,5
20230821,131200,80728920,8850,8850,8850,8850,0
20230821,131100,80728920,8850,8850,8850,8850,0
20230821,131000,80728920,8850,8850,8850,8850,9
20230821,130900,80649270,8850,8850,8850,8850,1
20230821,130800,80640420,8850,8850,8850,8850,0
20230821,130700,80640420,8850,8850,8850,8850,20
20230821,130600,80463420,8840,8840,8840,8840,0
20230821,130500,80463420,8840,8840,8840,8840,0
20230821,130400,80463420,8840,8840,8840,8840,3
20230821,130300,80436900,8840,8840,8840,8840,13
20230821,130200,80321980,8850,8850,8850,8850,48
20230821,130100,79897180,8860,8860,8860,8860,0
20230821,130000,79897180,8860,8860,8860,8860,0
20230821,125900,79897180,8860,8860,8860,8860,0
20230821,125800,79897180,8860,8860,8860,8860,0
20230821,125700,79897180,8860,8860,8860,8860,0
20230821,125600,79897180,8860,8860,8860,8860,0
20230821,125500,79897180,8860,8860,8860,8860,0
20230821,125400,79897180,8860,8860,8860,8860,0
20230821,125300,79897180,8860,8860,8860,8860,1
20230821,125200,79888320,8850,8850,8850,8850,0
20230821,125100,79888320,8850,8850,8850,8850,0
20230821,125000,79888320,8850,8850,8850,8850,13
20230821,124900,79773270,8850,8850,8850,8850,0
20230821,124800,79773270,8850,8850,8850,8850,0
20230821,124700,79773270,8850,8850,8850,8850,0
20230821,124600,79773270,8850,8850,8850,8850,0
20230821,124500,79773270,8850,8850,8850,8850,206
20230821,124400,77950170,8850,8850,8850,8850,0
20230821,124300,77950170,8850,8850,8850,8850,12
20230821,124200,77843970,8850,8870,8870,8850,17
20230821,124100,77693400,8870,8870,8870,8870,0
20230821,124000,77693400,8870,8870,8870,8870,0
20230821,123900,77693400,8870,8870,8870,8870,0
20230821,123800,77693400,8870,8870,8870,8870,0
20230821,123700,77693400,8870,8870,8870,8870,0
20230821,123600,77693400,8870,8850,8870,8850,6
20230821,123500,77640280,8870,8870,8870,8870,1
20230821,123400,77631410,8850,8850,8850,8850,0
20230821,123300,77631410,8850,8850,8850,8850,0
20230821,123200,77631410,8850,8850,8850,8850,0
20230821,123100,77631410,8850,8850,8850,8850,13
20230821,123000,77516360,8850,8850,8850,8850,7
20230821,122900,77454410,8870,8870,8870,8870,10
20230821,122800,77365710,8870,8870,8870,8870,10
20230821,122700,77277010,8880,8880,8880,8880,0
20230821,122600,77277010,8880,8880,8880,8880,0
20230821,122500,77277010,8880,8880,8880,8880,0
20230821,122400,77277010,8880,8850,8880,8850,2
20230821,122300,77259280,8850,8850,8850,8850,121
20230821,122200,76188430,8850,8850,8850,8850,0
20230821,122100,76188430,8850,8850,8850,8850,0
20230821,122000,76188430,8850,8850,8850,8850,9
20230821,121900,76108780,8850,8850,8850,8850,0
20230821,121800,76108780,8850,8850,8850,8850,0
20230821,121700,76108780,8850,8850,8850,8850,3
20230821,121600,76082230,8850,8850,8850,8850,0
20230821,121500,76082230,8850,8850,8850,8850,7
20230821,121400,76020280,8840,8840,8840,8840,0
20230821,121300,76020280,8840,8840,8840,8840,17
20230821,121200,75870000,8850,8850,8850,8850,0
20230821,121100,75870000,8850,8850,8850,8850,0
20230821,121000,75870000,8850,8850,8850,8850,0
20230821,120900,75870000,8850,8850,8850,8850,0
20230821,120800,75870000,8850,8850,8850,8850,0
20230821,120700,75870000,8850,8850,8850,8850,0
20230821,120600,75870000,8850,8850,8850,8850,44
20230821,120500,75480600,8850,8850,8850,8850,0
20230821,120400,75480600,8850,8850,8850,8850,0
20230821,120300,75480600,8850,8850,8850,8850,10
20230821,120200,75392100,8880,8880,8880,8880,0
20230821,120100,75392100,8880,8880,8880,8880,0
20230821,120000,75392100,8880,8840,8880,8840,124
20230821,115900,74295900,8840,8840,8840,8840,0
20230821,115800,74295900,8840,8840,8840,8840,0
20230821,115700,74295900,8840,8840,8840,8840,124
20230821,115600,73199740,8840,8840,8840,8840,0
20230821,115500,73199740,8840,8840,8840,8840,0
20230821,115400,73199740,8840,8840,8840,8840,0
20230821,115300,73199740,8840,8840,8840,8840,0
20230821,115200,73199740,8840,8840,8840,8840,0
20230821,115100,73199740,8840,8840,8840,8840,0
20230821,115000,73199740,8840,8840,8840,8840,11
20230821,114900,73102500,8840,8840,8840,8840,0
20230821,114800,73102500,8840,8840,8840,8840,0
20230821,114700,73102500,8840,8840,8840,8840,33
20230821,114600,72810780,8840,8840,8840,8840,8
20230821,114500,72740060,8850,8850,8850,8850,0
20230821,114400,72740060,8850,8850,8850,8850,103
20230821,114300,71828510,8850,8850,8850,8850,13
20230821,114200,71713460,8890,8890,8890,8890,0
20230821,114100,71713460,8890,8890,8890,8890,0
20230821,114000,71713460,8890,8860,8890,8860,3
20230821,113900,71686850,8890,8890,8890,8890,0
20230821,113800,71686850,8890,8890,8890,8890,0
20230821,113700,71686850,8890,8890,8890,8890,0
20230821,113600,71686850,8890,8890,8890,8890,0
20230821,113500,71686850,8890,8860,8890,8860,3
20230821,113400,71660240,8890,8860,8890,8850,22
20230821,113300,71465450,8900,8890,8900,8890,5
20230821,113200,71420990,8890,8890,8890,8890,110
20230821,113100,70443090,8890,8890,8890,8890,0
20230821,113000,70443090,8890,8890,8890,8890,0
20230821,112900,70443090,8890,8890,8890,8890,230
20230821,112800,68398390,8890,8890,8890,8890,0
20230821,112700,68398390,8890,8890,8890,8890,1
20230821,112600,68389500,8860,8860,8860,8860,0
20230821,112500,68389500,8860,8860,8860,8860,0
20230821,112400,68389500,8860,8860,8860,8860,0
20230821,112300,68389500,8860,8860,8860,8860,0
20230821,112200,68389500,8860,8860,8860,8860,3
20230821,112100,68362920,8860,8860,8860,8860,0
20230821,112000,68362920,8860,8860,8860,8860,11
20230821,111900,68265460,8860,8860,8860,8860,0
20230821,111800,68265460,8860,8860,8860,8860,0
20230821,111700,68265460,8860,8860,8860,8860,0
20230821,111600,68265460,8860,8860,8860,8860,3
20230821,111500,68238880,8890,8890,8890,8890,0
20230821,111400,68238880,8890,8890,8890,8890,0
20230821,111300,68238880,8890,8890,8890,8890,20
20230821,111200,68061080,8890,8890,8890,8890,0
20230821,111100,68061080,8890,8840,8890,8840,16
20230821,111000,67919590,8840,8860,8860,8840,301
20230821,110900,65258620,8910,8910,8910,8910,0
20230821,110800,65258620,8910,8910,8910,8910,0
20230821,110700,65258620,8910,8910,8910,8910,0
20230821,110600,65258620,8910,8910,8910,8910,0
20230821,110500,65258620,8910,8910,8910,8910,0
20230821,110400,65258620,8910,8910,8910,8910,1
20230821,110300,65249710,8840,8840,8840,8840,0
20230821,110200,65249710,8840,8840,8840,8840,0
20230821,110100,65249710,8840,8840,8840,8840,0
20230821,110000,65249710,8840,8840,8840,8840,10
20230821,105900,65161310,8840,8840,8840,8840,1
20230821,105800,65152470,8840,8870,8870,8840,337
20230821,105700,62172370,8880,8880,8880,8880,0
20230821,105600,62172370,8880,8880,8880,8880,54
20230821,105500,61692850,8900,8900,8900,8900,966
20230821,105400,53095450,8900,8900,8900,8900,0
20230821,105300,53095450,8900,8900,8900,8900,0
20230821,105200,53095450,8900,8900,8900,8900,0
20230821,105100,53095450,8900,8900,8900,8900,1
20230821,105000,53086550,8900,8900,8900,8900,12
20230821,104900,52979750,8900,8900,8900,8900,0
20230821,104800,52979750,8900,8900,8900,8900,0
20230821,104700,52979750,8900,8910,8910,8900,53
20230821,104600,52507920,8910,8910,8910,8910,0
20230821,104500,52507920,8910,8910,8910,8910,0
20230821,104400,52507920,8910,8910,8910,8910,0
20230821,104300,52507920,8910,8910,8910,8910,0
20230821,104200,52507920,8910,8900,8910,8900,112
20230821,104100,51510120,8900,8900,8900,8900,10
20230821,104000,51421120,8910,8910,8910,8910,0
20230821,103900,51421120,8910,8910,8910,8910,0
20230821,103800,51421120,8910,8910,8910,8910,0
20230821,103700,51421120,8910,8910,8910,8910,0
20230821,103600,51421120,8910,8910,8910,8910,131
20230821,103500,50253910,8910,8910,8910,8910,0
20230821,103400,50253910,8910,8910,8910,8910,0
20230821,103300,50253910,8910,8910,8910,8910,0
20230821,103200,50253910,8910,8910,8910,8910,0
20230821,103100,50253910,8910,8910,8910,8910,0
20230821,103000,50253910,8910,8910,8910,8910,13
20230821,102900,50138080,8910,8910,8910,8910,0
20230821,102800,50138080,8910,8910,8910,8910,0
20230821,102700,50138080,8910,8910,8910,8910,1
20230821,102600,50129170,8910,8910,8910,8910,0
20230821,102500,50129170,8910,8910,8910,8910,0
20230821,102400,50129170,8910,8910,8910,8910,76
20230821,102300,49452010,8910,8910,8910,8910,775
20230821,102200,42546760,8920,8920,8920,8920,0
20230821,102100,42546760,8920,8920,8920,8920,0
20230821,102000,42546760,8920,8920,8920,8920,0
20230821,101900,42546760,8920,8920,8920,8920,1
20230821,101800,42537840,8910,8910,8910,8910,0
20230821,101700,42537840,8910,8920,8920,8910,157
20230821,101600,41138960,8910,8910,8910,8910,2
20230821,101500,41121140,8910,8910,8910,8910,0
20230821,101400,41121140,8910,8910,8910,8910,0
20230821,101300,41121140,8910,8910,8910,8910,5
20230821,101200,41076590,8910,8910,8910,8910,0
20230821,101100,41076590,8910,8910,8910,8910,0
20230821,101000,41076590,8910,8910,8910,8910,12
20230821,100900,40969670,8910,8910,8910,8910,7
20230821,100800,40907300,8910,8910,8910,8910,0
20230821,100700,40907300,8910,8910,8910,8910,0
20230821,100600,40907300,8910,8910,8910,8910,0
20230821,100500,40907300,8910,8910,8910,8910,0
20230821,100400,40907300,8910,8910,8910,8910,1
20230821,100300,40898390,8880,8880,8880,8880,0
20230821,100200,40898390,8880,8880,8880,8880,11
20230821,100100,40800710,8880,8880,8880,8880,68
20230821,100000,40196870,8920,8920,8920,8920,0
20230821,095900,40196870,8920,8920,8920,8920,0
20230821,095800,40196870,8920,8920,8920,8920,28
20230821,095700,39947110,8920,8920,8920,8920,0
20230821,095600,39947110,8920,8920,8920,8920,1
20230821,095500,39938190,8880,8880,8880,8880,0
20230821,095400,39938190,8880,8880,8880,8880,0
20230821,095300,39938190,8880,8880,8880,8880,87
20230821,095200,39165630,8950,8950,8950,8950,0
20230821,095100,39165630,8950,8950,8950,8950,0
20230821,095000,39165630,8950,8950,8950,8950,0
20230821,094900,39165630,8950,8950,8950,8950,736
20230821,094800,32578430,8950,8950,8950,8950,1
20230821,094700,32569480,8960,8960,8960,8960,0
20230821,094600,32569480,8960,8960,8960,8960,0
20230821,094500,32569480,8960,8880,8960,8880,450
20230821,094400,28550190,8870,8870,8870,8870,0
20230821,094300,28550190,8870,8870,8870,8870,0
20230821,094200,28550190,8870,8870,8870,8870,0
20230821,094100,28550190,8870,8870,8870,8870,1
20230821,094000,28541320,8870,8850,8870,8850,12
20230821,093900,28435080,8850,8850,8850,8850,0
20230821,093800,28435080,8850,8860,8860,8850,1471
20230821,093700,15415480,8860,8880,8880,8860,48
20230821,093600,14990180,8860,8860,8860,8860,0
20230821,093500,14990180,8860,8860,8860,8860,13
20230821,093400,14875000,8880,8880,8880,8880,1
20230821,093300,14866120,8860,8900,8900,8860,100
20230821,093200,13976480,8900,8900,8900,8900,22
20230821,093100,13780680,8900,8900,8900,8900,0
20230821,093000,13780680,8900,8900,8900,8900,10
20230821,092900,13691680,8900,8900,8900,8900,0
20230821,092800,13691680,8900,8900,8900,8900,0
20230821,092700,13691680,8900,8900,8900,8900,0
20230821,092600,13691680,8900,8900,8900,8900,0
20230821,092500,13691680,8900,8870,8900,8870,357
20230821,092400,10525060,8870,8870,8870,8870,1
20230821,092300,10516190,8850,8850,8850,8850,88
20230821,092200,9737390,8850,8850,8850,8850,45
20230821,092100,9339140,8850,8850,8850,8850,15
20230821,092000,9206390,8850,8850,8850,8850,11
20230821,091900,9109040,8860,8860,8860,8860,3
20230821,091800,9082460,8830,8830,8830,8830,0
20230821,091700,9082460,8830,8830,8830,8830,0
20230821,091600,9082460,8830,8830,8830,8830,96
20230821,091500,8234780,8840,8840,8840,8840,50
20230821,091400,7792780,8870,8870,8870,8870,3
20230821,091300,7766170,8870,8870,8870,8870,10
20230821,091200,7677470,8870,8830,8870,8830,12
20230821,091100,7571470,8830,8850,8850,8830,215
20230821,091000,5672870,8910,8910,8910,8910,0
20230821,090900,5672870,8910,8910,8910,8910,1
20230821,090800,5663960,8850,8840,8850,8820,125
20230821,090700,4560980,8830,8830,8830,8830,132
20230821,090600,3395420,8830,8830,8830,8830,1
20230821,090500,3386590,8930,8930,8930,8930,0
20230821,090400,3386590,8930,8840,8930,8830,70
20230821,090300,2767370,8840,8870,8940,8800,182
20230821,090200,1156670,8960,8960,8960,8960,0
20230821,090100,1156670,8960,8960,8960,8960,0
20230821,090000,1156670,8960,8970,8970,8960,103