KissMeData/003850/min/candle-20230821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,183900,1187773980,8850,8850,8850,8850,4495
20230821,183800,1187773980,8850,8850,8850,8850,0
20230821,183700,1187773980,8850,8850,8850,8850,0
20230821,183600,1187773980,8850,8850,8850,8850,0
20230821,183500,1187773980,8850,8850,8850,8850,0
20230821,183400,1187773980,8850,8850,8850,8850,0
20230821,183300,1187773980,8850,8850,8850,8850,0
20230821,183200,1187773980,8850,8850,8850,8850,0
20230821,183100,1187773980,8850,8850,8850,8850,0
20230821,183000,1187773980,8850,8850,8850,8850,0
20230821,182900,1187773980,8850,8850,8850,8850,0
20230821,182800,1187773980,8850,8850,8850,8850,0
20230821,182700,1187773980,8850,8850,8850,8850,0
20230821,182600,1187773980,8850,8850,8850,8850,0
20230821,182500,1187773980,8850,8850,8850,8850,0
20230821,182400,1187773980,8850,8850,8850,8850,0
20230821,182300,1187773980,8850,8850,8850,8850,0
20230821,182200,1187773980,8850,8850,8850,8850,0
20230821,182100,1187773980,8850,8850,8850,8850,0
20230821,182000,1187773980,8850,8850,8850,8850,0
20230821,181900,1187773980,8850,8850,8850,8850,0
20230821,181800,1187773980,8850,8850,8850,8850,0
20230821,181700,1187773980,8850,8850,8850,8850,0
20230821,181600,1187773980,8850,8850,8850,8850,0
20230821,181500,1187773980,8850,8850,8850,8850,0
20230821,181400,1187773980,8850,8850,8850,8850,0
20230821,181300,1187773980,8850,8850,8850,8850,0
20230821,181200,1187773980,8850,8850,8850,8850,0
20230821,181100,1187773980,8850,8850,8850,8850,0
20230821,181000,1187773980,8850,8850,8850,8850,0
20230821,180900,1187773980,8850,8850,8850,8850,4495
20230821,180800,1187773980,8850,8850,8850,8850,0
20230821,180700,1187773980,8850,8850,8850,8850,0
20230821,180600,1187773980,8850,8850,8850,8850,0
20230821,180500,1187773980,8850,8850,8850,8850,0
20230821,180400,1187773980,8850,8850,8850,8850,0
20230821,180300,1187773980,8850,8850,8850,8850,0
20230821,180200,1187773980,8850,8850,8850,8850,0
20230821,180100,1187773980,8850,8850,8850,8850,0
20230821,180000,1187773980,8850,8850,8850,8850,0
20230821,175900,1187773980,8850,8850,8850,8850,0
20230821,175800,1187773980,8850,8850,8850,8850,0
20230821,175700,1187773980,8850,8850,8850,8850,0
20230821,175600,1187773980,8850,8850,8850,8850,0
20230821,175500,1187773980,8850,8850,8850,8850,0
20230821,175400,1187773980,8850,8850,8850,8850,0
20230821,175300,1187773980,8850,8850,8850,8850,0
20230821,175200,1187773980,8850,8850,8850,8850,0
20230821,175100,1187773980,8850,8850,8850,8850,0
20230821,175000,1187773980,8850,8850,8850,8850,0
20230821,174900,1187773980,8850,8850,8850,8850,0
20230821,174800,1187773980,8850,8850,8850,8850,0
20230821,174700,1187773980,8850,8850,8850,8850,0
20230821,174600,1187773980,8850,8850,8850,8850,0
20230821,174500,1187773980,8850,8850,8850,8850,0
20230821,174400,1187773980,8850,8850,8850,8850,0
20230821,174300,1187773980,8850,8850,8850,8850,0
20230821,174200,1187773980,8850,8850,8850,8850,0
20230821,174100,1187773980,8850,8850,8850,8850,0
20230821,174000,1187773980,8850,8850,8850,8850,0
20230821,173900,1187773980,8850,8850,8850,8850,4495
20230821,173800,1187773980,8850,8850,8850,8850,0
20230821,173700,1187773980,8850,8850,8850,8850,0
20230821,173600,1187773980,8850,8850,8850,8850,0
20230821,173500,1187773980,8850,8850,8850,8850,0
20230821,173400,1187773980,8850,8850,8850,8850,0
20230821,173300,1187773980,8850,8850,8850,8850,0
20230821,173200,1187773980,8850,8850,8850,8850,0
20230821,173100,1187773980,8850,8850,8850,8850,0
20230821,173000,1187773980,8850,8850,8850,8850,0
20230821,172900,1187773980,8850,8850,8850,8850,0
20230821,172800,1187773980,8850,8850,8850,8850,0
20230821,172700,1187773980,8850,8850,8850,8850,0
20230821,172600,1187773980,8850,8850,8850,8850,0
20230821,172500,1187773980,8850,8850,8850,8850,0
20230821,172400,1187773980,8850,8850,8850,8850,0
20230821,172300,1187773980,8850,8850,8850,8850,0
20230821,172200,1187773980,8850,8850,8850,8850,0
20230821,172100,1187773980,8850,8850,8850,8850,0
20230821,172000,1187773980,8850,8850,8850,8850,0
20230821,171900,1187773980,8850,8850,8850,8850,0
20230821,171800,1187773980,8850,8850,8850,8850,0
20230821,171700,1187773980,8850,8850,8850,8850,0
20230821,171600,1187773980,8850,8850,8850,8850,0
20230821,171500,1187773980,8850,8850,8850,8850,0
20230821,171400,1187773980,8850,8850,8850,8850,0
20230821,171300,1187773980,8850,8850,8850,8850,0
20230821,171200,1187773980,8850,8850,8850,8850,0
20230821,171100,1187773980,8850,8850,8850,8850,0
20230821,171000,1187773980,8850,8850,8850,8850,0
20230821,170900,1187773980,8850,8850,8850,8850,4495
20230821,170800,1187773980,8850,8850,8850,8850,0
20230821,170700,1187773980,8850,8850,8850,8850,0
20230821,170600,1187773980,8850,8850,8850,8850,0
20230821,170500,1187773980,8850,8850,8850,8850,0
20230821,170400,1187773980,8850,8850,8850,8850,0
20230821,170300,1187773980,8850,8850,8850,8850,0
20230821,170200,1187773980,8850,8850,8850,8850,0
20230821,170100,1187773980,8850,8850,8850,8850,0
20230821,170000,1187773980,8850,8850,8850,8850,0
20230821,165900,1187773980,8850,8850,8850,8850,0
20230821,165800,1187773980,8850,8850,8850,8850,0
20230821,165700,1187773980,8850,8850,8850,8850,0
20230821,165600,1187773980,8850,8850,8850,8850,0
20230821,165500,1187773980,8850,8850,8850,8850,0
20230821,165400,1187773980,8850,8850,8850,8850,0
20230821,165300,1187773980,8850,8850,8850,8850,0
20230821,165200,1187773980,8850,8850,8850,8850,0
20230821,165100,1187773980,8850,8850,8850,8850,0
20230821,165000,1187773980,8850,8850,8850,8850,0
20230821,164900,1187773980,8850,8850,8850,8850,0
20230821,164800,1187773980,8850,8850,8850,8850,0
20230821,164700,1187773980,8850,8850,8850,8850,0
20230821,164600,1187773980,8850,8850,8850,8850,0
20230821,164500,1187773980,8850,8850,8850,8850,0
20230821,164400,1187773980,8850,8850,8850,8850,0
20230821,164300,1187773980,8850,8850,8850,8850,0
20230821,164200,1187773980,8850,8850,8850,8850,0
20230821,164100,1187773980,8850,8850,8850,8850,0
20230821,164000,1187773980,8850,8850,8850,8850,0
20230821,163900,1187773980,8850,8850,8850,8850,4495
20230821,163800,1187773980,8850,8850,8850,8850,0
20230821,163700,1187773980,8850,8850,8850,8850,0
20230821,163600,1187773980,8850,8850,8850,8850,0
20230821,163500,1187773980,8850,8850,8850,8850,0
20230821,163400,1187773980,8850,8850,8850,8850,0
20230821,163300,1187773980,8850,8850,8850,8850,0
20230821,163200,1187773980,8850,8850,8850,8850,0
20230821,163100,1187773980,8850,8850,8850,8850,0
20230821,163000,1187773980,8850,8850,8850,8850,0
20230821,162900,1187773980,8850,8850,8850,8850,0
20230821,162800,1187773980,8850,8850,8850,8850,0
20230821,162700,1187773980,8850,8850,8850,8850,0
20230821,162600,1187773980,8850,8850,8850,8850,0
20230821,162500,1187773980,8850,8850,8850,8850,0
20230821,162400,1187773980,8850,8850,8850,8850,0
20230821,162300,1187773980,8850,8850,8850,8850,0
20230821,162200,1187773980,8850,8850,8850,8850,0
20230821,162100,1187773980,8850,8850,8850,8850,0
20230821,162000,1187773980,8850,8850,8850,8850,0
20230821,161900,1187773980,8850,8850,8850,8850,0
20230821,161800,1187773980,8850,8850,8850,8850,0
20230821,161700,1187773980,8850,8850,8850,8850,0
20230821,161600,1187773980,8850,8850,8850,8850,0
20230821,161500,1187773980,8850,8850,8850,8850,0
20230821,161400,1187773980,8850,8850,8850,8850,0
20230821,161300,1187773980,8850,8850,8850,8850,0
20230821,161200,1187773980,8850,8850,8850,8850,0
20230821,161100,1187773980,8850,8850,8850,8850,0
20230821,161000,1187773980,8850,8850,8850,8850,0
20230821,160900,1187773980,8850,8850,8850,8850,4495
20230821,160800,1187773980,8850,8850,8850,8850,0
20230821,160700,1187773980,8850,8850,8850,8850,0
20230821,160600,1187773980,8850,8850,8850,8850,0
20230821,160500,1187773980,8850,8850,8850,8850,0
20230821,160400,1187773980,8850,8850,8850,8850,0
20230821,160300,1187773980,8850,8850,8850,8850,0
20230821,160200,1187773980,8850,8850,8850,8850,0
20230821,160100,1187773980,8850,8850,8850,8850,0
20230821,160000,1187773980,8850,8850,8850,8850,0
20230821,155900,1187773980,8850,8850,8850,8850,0
20230821,155800,1187773980,8850,8850,8850,8850,0
20230821,155700,1187773980,8850,8850,8850,8850,0
20230821,155600,1187773980,8850,8850,8850,8850,0
20230821,155500,1187773980,8850,8850,8850,8850,0
20230821,155400,1187773980,8850,8850,8850,8850,0
20230821,155300,1187773980,8850,8850,8850,8850,0
20230821,155200,1187773980,8850,8850,8850,8850,0
20230821,155100,1187773980,8850,8850,8850,8850,0
20230821,155000,1187773980,8850,8850,8850,8850,0
20230821,154900,1187773980,8850,8850,8850,8850,0
20230821,154800,1187773980,8850,8850,8850,8850,0
20230821,154700,1187773980,8850,8850,8850,8850,0
20230821,154600,1187773980,8850,8850,8850,8850,0
20230821,154500,1187773980,8850,8850,8850,8850,0
20230821,154400,1187773980,8850,8850,8850,8850,0
20230821,154300,1187773980,8850,8850,8850,8850,0
20230821,154200,1187773980,8850,8850,8850,8850,0
20230821,154100,1187773980,8850,8850,8850,8850,0
20230821,154000,1187773980,8850,8850,8850,8850,0
20230821,153900,1187773980,8850,8850,8850,8850,4495
20230821,153800,1187773980,8850,8850,8850,8850,0
20230821,153700,1187773980,8850,8850,8850,8850,0
20230821,153600,1187773980,8850,8850,8850,8850,0
20230821,153500,1187773980,8850,8850,8850,8850,0
20230821,153400,1187773980,8850,8850,8850,8850,0
20230821,153300,1187773980,8850,8850,8850,8850,0
20230821,153200,1187773980,8850,8850,8850,8850,0
20230821,153100,1187773980,8850,8850,8850,8850,0
20230821,153000,1187773980,8850,8850,8850,8850,4495
20230821,152900,1147993230,8880,8880,8880,8880,0
20230821,152800,1147993230,8880,8880,8880,8880,0
20230821,152700,1147993230,8880,8880,8880,8880,0
20230821,152600,1147993230,8880,8880,8880,8880,0
20230821,152500,1147993230,8880,8880,8880,8880,0
20230821,152400,1147993230,8880,8880,8880,8880,0
20230821,152300,1147993230,8880,8880,8880,8880,0
20230821,152200,1147993230,8880,8880,8880,8880,0
20230821,152100,1147993230,8880,8880,8880,8880,0
20230821,152000,1147993230,8880,8880,8880,8880,0
20230821,151900,1147993230,8880,8870,8880,8870,143
20230821,151800,1146723900,8870,8860,8870,8860,66
20230821,151700,1146138580,8860,8860,8870,8860,35
20230821,151600,1145828280,8860,8860,8860,8860,24
20230821,151500,1145615640,8850,8850,8860,8850,152
20230821,151400,1144269050,8860,8840,8860,8840,130
20230821,151300,1143119660,8840,8850,8860,8840,562
20230821,151200,1138145760,8850,8850,8860,8850,23
20230821,151100,1137942190,8850,8860,8860,8850,13
20230821,151000,1137827070,8850,8850,8870,8850,192
20230821,150900,1136126060,8870,8850,8870,8850,2131
20230821,150800,1117227690,8870,8850,8880,8850,274
20230821,150700,1114798780,8860,8850,8870,8850,216
20230821,150600,1112885000,8850,8880,8880,8850,369
20230821,150500,1109613030,8870,8860,8880,8850,415
20230821,150400,1105934890,8860,8860,8870,8850,225
20230821,150300,1103940860,8860,8860,8870,8860,25
20230821,150200,1103719350,8860,8870,8870,8860,98
20230821,150100,1102850200,8860,8870,8870,8850,382
20230821,150000,1099465610,8860,8880,8880,8860,202
20230821,145900,1097675290,8860,8860,8880,8860,165
20230821,145800,1096213190,8870,8870,8870,8860,598
20230821,145700,1090908990,8870,8870,8870,8860,225
20230821,145600,1088913360,8870,8850,8870,8850,457
20230821,145500,1084861370,8860,8860,8880,8860,890
20230821,145400,1076975910,8860,8870,8870,8860,1062
20230821,145300,1067561020,8860,8860,8870,8860,187
20230821,145200,1065903890,8880,8870,8880,8860,391
20230821,145100,1062439340,8860,8870,8880,8860,2988
20230821,145000,1035937200,8870,8870,8870,8870,153
20230821,144900,1034580090,8870,8880,8880,8870,174
20230821,144800,1033036510,8870,8870,8870,8870,154
20230821,144700,1031670530,8880,8880,8880,8880,106
20230821,144600,1030729250,8880,8890,8890,8880,350
20230821,144500,1027618280,8890,8890,8890,8890,178
20230821,144400,1026035860,8890,8900,8900,8890,575
20230821,144300,1020923940,8890,8890,8890,8890,154
20230821,144200,1019554880,8890,8900,8900,8890,250
20230821,144100,1017331430,8900,8890,8900,8890,78
20230821,144000,1016637540,8900,8900,8900,8890,197
20230821,143900,1014885730,8900,8900,8910,8890,144
20230821,143800,1013603080,8900,8890,8900,8890,233
20230821,143700,1011530940,8890,8900,8900,8890,511
20230821,143600,1006984500,8900,8930,8930,8890,1094
20230821,143500,997245140,8930,8920,8940,8910,730
20230821,143400,990727190,8920,8940,8940,8910,411
20230821,143300,987058060,8940,8870,8940,8860,4101
20230821,143200,950493230,8870,8880,8910,8870,3209
20230821,143100,922022620,8880,8870,8900,8860,1585
20230821,143000,907974830,8870,8850,8880,8850,112
20230821,142900,906982150,8860,8860,8860,8860,687
20230821,142800,900895330,8880,8860,8880,8860,393
20230821,142700,897410680,8870,8880,8880,8870,2171
20230821,142600,878134280,8900,8890,8900,8890,500
20230821,142500,873689040,8890,8890,8890,8890,104
20230821,142400,872764480,8890,8890,8890,8890,148
20230821,142300,871448760,8900,8890,8900,8890,170
20230821,142200,869937160,8890,8890,8890,8890,143
20230821,142100,868665890,8900,8910,8920,8900,461
20230821,142000,864558860,8890,8890,8910,8890,227
20230821,141900,862540810,8890,8890,8890,8890,4
20230821,141800,862505250,8910,8890,8910,8890,154
20230821,141700,861136130,8890,8890,8900,8890,227
20230821,141600,859117230,8890,8900,8900,8890,151
20230821,141500,857773360,8900,8880,8920,8880,1024
20230821,141400,848658760,8880,8880,8890,8880,5
20230821,141300,848614350,8880,8890,8890,8880,149
20230821,141200,847291220,8880,8890,8890,8880,139
20230821,141100,846056890,8880,8910,8910,8880,125
20230821,141000,844945610,8890,8890,8910,8880,728
20230821,140900,838468260,8890,8890,8890,8890,188
20230821,140800,836796940,8890,8890,8890,8890,5
20230821,140700,836752490,8900,8890,8900,8890,133
20230821,140600,835568830,8900,8890,8910,8890,174
20230821,140500,834020230,8890,8890,8890,8890,140
20230821,140400,832775630,8900,8890,8900,8880,326
20230821,140300,829877510,8880,8890,8890,8880,3
20230821,140200,829850850,8890,8890,8890,8880,170
20230821,140100,828340960,8890,8890,8890,8890,28
20230821,140000,828092040,8900,8890,8900,8890,183
20230821,135900,826465160,8890,8900,8900,8880,146
20230821,135800,825168560,8880,8900,8900,8880,152
20230821,135700,823818780,8880,8900,8900,8880,185
20230821,135600,822175510,8880,8870,8900,8870,265
20230821,135500,819821010,8890,8890,8890,8870,287
20230821,135400,817275260,8870,8870,8880,8860,188
20230821,135300,815607670,8890,8870,8890,8870,143
20230821,135200,814339220,8890,8880,8890,8870,575
20230821,135100,809238350,8880,8890,8890,8880,145
20230821,135000,807950730,8890,8880,8890,8880,131
20230821,134900,806786170,8890,8880,8890,8880,287
20230821,134800,804236110,8880,8870,8880,8870,264
20230821,134700,801893170,8870,8870,8870,8870,3
20230821,134600,801866560,8880,8880,8880,8880,151
20230821,134500,800525680,8870,8890,8890,8870,164
20230821,134400,799070760,8890,8870,8890,8870,448
20230821,134300,795092530,8880,8880,8880,8880,151
20230821,134200,793751650,8880,8880,8880,8880,141
20230821,134100,792499570,8880,8880,8880,8880,20
20230821,134000,792321970,8880,8890,8890,8880,141
20230821,133900,791069880,8880,8880,8880,8880,142
20230821,133800,789808920,8890,8880,8890,8880,148
20230821,133700,788494580,8880,8880,8890,8880,141
20230821,133600,787242490,8890,8880,8890,8880,4
20230821,133500,787206960,8890,8890,8890,8880,156
20230821,133400,785821500,8890,8890,8890,8880,186
20230821,133300,784169380,8890,8890,8890,8890,264
20230821,133200,781822420,8890,8890,8890,8880,242
20230821,133100,779672420,8890,8880,8890,8880,141
20230821,133000,778420330,8880,8880,8880,8880,25
20230821,132900,778198330,8890,8890,8890,8890,124
20230821,132800,777095970,8890,8890,8890,8890,141
20230821,132700,775842480,8890,8890,8890,8890,137
20230821,132600,774624550,8890,8890,8890,8890,141
20230821,132500,773371060,8890,8900,8900,8890,13
20230821,132400,773255390,8900,8900,8910,8900,161
20230821,132300,771822290,8900,8900,8900,8900,1242
20230821,132200,760768490,8900,8900,8900,8900,141
20230821,132100,759513590,8900,8900,8900,8900,137
20230821,132000,758294290,8900,8900,8900,8900,1507
20230821,131900,744881990,8900,8900,8910,8900,98
20230821,131800,744008850,8910,8910,8910,8910,196
20230821,131700,742262490,8900,8910,8910,8900,82
20230821,131600,741531900,8920,8920,8920,8900,289
20230821,131500,738956830,8900,8900,8900,8900,137
20230821,131400,737737530,8900,8900,8900,8900,3
20230821,131300,737710830,8900,8900,8900,8900,281
20230821,131200,735209930,8900,8900,8900,8900,138
20230821,131100,733981730,8920,8900,8920,8900,242
20230821,131000,731826890,8910,8910,8910,8900,262
20230821,130900,729493850,8900,8890,8910,8890,371
20230821,130800,726193040,8900,8890,8900,8890,24
20230821,130700,725979480,8890,8890,8890,8890,138
20230821,130600,724752660,8890,8900,8900,8890,227
20230821,130500,722733770,8900,8900,8900,8900,390
20230821,130400,719262770,8910,8900,8910,8900,159
20230821,130300,717847470,8900,8900,8910,8900,15
20230821,130200,717713870,8900,8900,8900,8900,183
20230821,130100,716085170,8910,8900,8910,8900,147
20230821,130000,714776770,8890,8900,8900,8890,141
20230821,125900,713521890,8900,8900,8900,8900,141
20230821,125800,712266990,8900,8910,8910,8900,7
20230821,125700,712204630,8900,8900,8900,8900,213
20230821,125600,710308930,8900,8910,8910,8900,144
20230821,125500,709027270,8910,8920,8920,8900,124
20230821,125400,707922440,8900,8910,8920,8900,152
20230821,125300,706568190,8920,8900,8920,8900,138
20230821,125200,705339970,8920,8910,8920,8900,211
20230821,125100,703461980,8910,8900,8920,8900,691
20230821,125000,697300270,8920,8920,8920,8900,566
20230821,124900,692262310,8900,8920,8920,8900,259
20230821,124800,689954870,8920,8910,8920,8900,445
20230821,124700,685989460,8900,8900,8900,8900,5
20230821,124600,685944960,8900,8910,8910,8900,157
20230821,124500,684547500,8910,8900,8910,8900,173
20230821,124400,683007470,8900,8910,8910,8900,139
20230821,124300,681770360,8910,8920,8920,8910,1233
20230821,124200,670783680,8920,8900,8920,8900,683
20230821,124100,664699120,8900,8900,8900,8900,0
20230821,124000,664699120,8900,8910,8910,8900,982
20230821,123900,655950960,8910,8910,8910,8910,137
20230821,123800,654730290,8910,8920,8920,8910,166
20230821,123700,653249590,8920,8920,8920,8920,151
20230821,123600,651902670,8930,8930,8930,8930,166
20230821,123500,650420290,8930,8930,8930,8930,143
20230821,123400,649143300,8930,8930,8930,8930,0
20230821,123300,649143300,8930,8930,8930,8930,0
20230821,123200,649143300,8930,8930,8930,8930,12
20230821,123100,649036140,8940,8940,8940,8940,150
20230821,123000,647695140,8940,8940,8940,8940,4
20230821,122900,647659380,8940,8940,8940,8940,36
20230821,122800,647337540,8940,8950,8950,8940,457
20230821,122700,643249070,8950,8950,8950,8950,10
20230821,122600,643159570,8950,8950,8950,8950,3
20230821,122500,643132720,8960,8960,8960,8960,12
20230821,122400,643025200,8960,8960,8960,8960,0
20230821,122300,643025200,8960,8960,8960,8960,0
20230821,122200,643025200,8960,8960,8960,8960,10
20230821,122100,642935600,8960,8960,8960,8960,50
20230821,122000,642487600,8960,8960,8960,8960,225
20230821,121900,640471600,8950,8950,8950,8950,0
20230821,121800,640471600,8950,8950,8950,8950,114
20230821,121700,639451300,8960,8960,8960,8960,0
20230821,121600,639451300,8960,8960,8960,8960,149
20230821,121500,638116260,8960,8960,8960,8960,121
20230821,121400,637032100,8960,8960,8960,8960,1377
20230821,121300,624694180,8950,8950,8950,8950,4
20230821,121200,624658380,8960,8950,8960,8950,105
20230821,121100,623717610,8950,8950,8950,8950,489
20230821,121000,619341060,8950,8950,8950,8950,0
20230821,120900,619341060,8950,8950,8950,8950,5
20230821,120800,619296310,8950,8950,8950,8950,25
20230821,120700,619072560,8950,8950,8950,8950,0
20230821,120600,619072560,8950,8950,8950,8950,1000
20230821,120500,610122560,8930,8930,8930,8930,240
20230821,120400,607979360,8940,8940,8940,8940,507
20230821,120300,603446780,8940,8940,8940,8940,33
20230821,120200,603151760,8940,8940,8940,8940,0
20230821,120100,603151760,8940,8940,8940,8940,0
20230821,120000,603151760,8940,8930,8940,8930,56
20230821,115900,602651570,8930,8930,8930,8930,45
20230821,115800,602249720,8930,8930,8930,8930,0
20230821,115700,602249720,8930,8930,8930,8930,0
20230821,115600,602249720,8930,8930,8930,8930,0
20230821,115500,602249720,8930,8940,8940,8930,403
20230821,115400,598646930,8940,8940,8940,8940,0
20230821,115300,598646930,8940,8940,8940,8940,2
20230821,115200,598629050,8930,8930,8940,8930,312
20230821,115100,595842340,8940,8940,8940,8940,0
20230821,115000,595842340,8940,8940,8940,8940,0
20230821,114900,595842340,8940,8940,8940,8940,18
20230821,114800,595681420,8940,8940,8940,8940,300
20230821,114700,592999420,8940,8930,8940,8930,42
20230821,114600,592624260,8930,8910,8930,8910,593
20230821,114500,587339570,8900,8900,8900,8900,0
20230821,114400,587339570,8900,8900,8900,8900,0
20230821,114300,587339570,8900,8940,8940,8900,1452
20230821,114200,574392710,8940,8930,8940,8930,1498
20230821,114100,561013080,8930,8930,8930,8930,0
20230821,114000,561013080,8930,8930,8930,8930,1
20230821,113900,561004150,8930,8930,8930,8930,80
20230821,113800,560289750,8930,8920,8930,8920,24
20230821,113700,560075470,8930,8930,8930,8930,12
20230821,113600,559968310,8920,8920,8920,8920,12
20230821,113500,559861270,8920,8920,8920,8920,0
20230821,113400,559861270,8920,8920,8920,8920,112
20230821,113300,558862230,8920,8920,8920,8920,10
20230821,113200,558773030,8920,8920,8920,8920,103
20230821,113100,557854270,8930,8920,8930,8920,1130
20230821,113000,547773980,8910,8910,8910,8910,11
20230821,112900,547675970,8920,8920,8920,8920,2
20230821,112800,547658130,8920,8920,8920,8920,3
20230821,112700,547631370,8910,8910,8910,8910,1
20230821,112600,547622460,8920,8920,8920,8920,0
20230821,112500,547622460,8920,8920,8920,8920,0
20230821,112400,547622460,8920,8920,8920,8920,0
20230821,112300,547622460,8920,8920,8920,8920,0
20230821,112200,547622460,8920,8910,8920,8910,501
20230821,112100,543158540,8920,8920,8920,8920,4
20230821,112000,543122860,8920,8920,8920,8920,73
20230821,111900,542471700,8920,8920,8920,8920,300
20230821,111800,539795700,8920,8920,8920,8920,1
20230821,111700,539786780,8920,8920,8920,8920,52
20230821,111600,539322940,8920,8920,8920,8920,0
20230821,111500,539322940,8920,8920,8920,8920,405
20230821,111400,535710340,8920,8920,8920,8920,0
20230821,111300,535710340,8920,8920,8920,8910,1188
20230821,111200,525113790,8910,8910,8910,8910,62
20230821,111100,524561370,8910,8900,8910,8900,194
20230821,111000,522833830,8910,8910,8910,8910,169
20230821,110900,521328040,8910,8920,8920,8910,2
20230821,110800,521310210,8910,8910,8910,8910,0
20230821,110700,521310210,8910,8920,8920,8910,46
20230821,110600,520899930,8910,8910,8910,8910,0
20230821,110500,520899930,8910,8910,8910,8910,20
20230821,110400,520721730,8910,8910,8910,8910,183
20230821,110300,519091200,8910,8910,8910,8910,0
20230821,110200,519091200,8910,8910,8910,8910,0
20230821,110100,519091200,8910,8910,8910,8910,0
20230821,110000,519091200,8910,8910,8910,8910,10
20230821,105900,519002100,8910,8910,8910,8910,1
20230821,105800,518993190,8890,8890,8890,8890,0
20230821,105700,518993190,8890,8890,8900,8890,17
20230821,105600,518842050,8910,8880,8910,8880,658
20230821,105500,512994280,8880,8870,8890,8870,509
20230821,105400,508474510,8880,8870,8880,8870,3
20230821,105300,508447890,8870,8910,8910,8870,1318
20230821,105200,496719710,8910,8910,8910,8910,218
20230821,105100,494777330,8920,8920,8920,8910,48
20230821,105000,494349360,8920,8910,8920,8910,12
20230821,104900,494242340,8920,8920,8920,8920,2
20230821,104800,494224500,8910,8910,8910,8910,43
20230821,104700,493841370,8920,8920,8920,8920,2
20230821,104600,493823530,8920,8920,8920,8920,1
20230821,104500,493814610,8910,8910,8910,8910,23
20230821,104400,493609680,8920,8920,8920,8920,451
20230821,104300,489586760,8930,8930,8930,8930,22
20230821,104200,489390300,8940,8940,8940,8930,53
20230821,104100,488916990,8940,8940,8940,8940,50
20230821,104000,488469990,8940,8940,8940,8940,2
20230821,103900,488452110,8930,8930,8930,8930,207
20230821,103800,486603600,8940,8940,8940,8940,40
20230821,103700,486246000,8950,8920,8950,8920,914
20230821,103600,478088200,8920,8950,8950,8920,644
20230821,103500,472331490,8950,8980,8980,8940,6417
20230821,103400,414743120,8990,8990,8990,8990,70
20230821,103300,414113820,8990,8990,8990,8990,549
20230821,103200,409178310,9000,9000,9000,9000,0
20230821,103100,409178310,9000,9000,9000,9000,0
20230821,103000,409178310,9000,9000,9000,9000,0
20230821,102900,409178310,9000,9000,9000,9000,3
20230821,102800,409151310,9000,8980,9000,8980,2
20230821,102700,409133330,8990,8990,8990,8990,56
20230821,102600,408629890,8990,8990,8990,8990,70
20230821,102500,408000590,8990,8990,8990,8990,634
20230821,102400,402300930,9000,9000,9000,9000,0
20230821,102300,402300930,9000,9000,9000,9000,56
20230821,102200,401796930,9000,9000,9000,9000,229
20230821,102100,399735930,9000,9000,9000,9000,7
20230821,102000,399672930,8990,8980,8990,8980,553
20230821,101900,394702670,8980,8990,8990,8980,200
20230821,101800,392904740,9000,9000,9000,9000,70
20230821,101700,392274740,8990,8990,8990,8980,2932
20230821,101600,365922650,8990,8990,8990,8990,0
20230821,101500,365922650,8990,8990,8990,8990,557
20230821,101400,360915220,8990,8990,8990,8990,6
20230821,101300,360861280,9000,8990,9000,8990,52
20230821,101200,360393300,8990,9000,9000,8990,328
20230821,101100,357443930,9010,9010,9010,9000,645
20230821,101000,351636920,9000,9000,9000,9000,0
20230821,100900,351636920,9000,9010,9010,9000,516
20230821,100800,346989760,9020,9020,9020,9020,0
20230821,100700,346989760,9020,9020,9020,9020,56
20230821,100600,346484640,9020,9000,9020,9000,4361
20230821,100500,307229300,8990,8990,8990,8990,74
20230821,100400,306564040,8990,8990,8990,8990,325
20230821,100300,303642290,8980,8990,8990,8980,701
20230821,100200,297345170,9000,8990,9000,8990,393
20230821,100100,293811680,8990,8990,8990,8990,300
20230821,100000,291114680,9000,9000,9000,9000,200
20230821,095900,289314680,9000,9000,9000,9000,0
20230821,095800,289314680,9000,9000,9000,9000,0
20230821,095700,289314680,9000,8990,9000,8990,14
20230821,095600,289188810,8990,8990,9000,8990,1506
20230821,095500,275639470,8980,8980,8980,8980,401
20230821,095400,272038490,8970,8970,8970,8970,196
20230821,095300,270280370,8960,8960,8960,8960,0
20230821,095200,270280370,8960,8960,8960,8960,30
20230821,095100,270011570,8950,8970,8970,8950,11
20230821,095000,269912920,8970,8970,8970,8970,0
20230821,094900,269912920,8970,8950,8970,8950,72
20230821,094800,269267320,8970,8960,8970,8960,163
20230821,094700,267806410,8960,8960,8960,8960,132
20230821,094600,266623690,8970,8970,8970,8970,0
20230821,094500,266623690,8970,8960,8970,8960,49
20230821,094400,266184640,8960,8960,8960,8960,53
20230821,094300,265709760,8960,8970,8980,8960,5503
20230821,094200,216331190,8970,8970,8970,8970,0
20230821,094100,216331190,8970,8970,8970,8950,33
20230821,094000,216035380,8950,8960,8960,8950,280
20230821,093900,213528580,8970,8970,8970,8970,24
20230821,093800,213313300,8970,8960,8970,8960,27
20230821,093700,213071360,8970,8950,8970,8950,685
20230821,093600,206939530,8960,8960,8960,8960,249
20230821,093500,204708490,8970,8980,8980,8970,2461
20230821,093400,182627650,9000,9000,9000,8980,24
20230821,093300,182412090,9000,9000,9000,9000,8
20230821,093200,182340090,9000,8990,9000,8990,372
20230821,093100,178995800,8980,8990,8990,8980,190
20230821,093000,177288800,9000,9000,9000,8980,85
20230821,092900,176523990,8990,9000,9000,8980,317
20230821,092800,173675100,9000,9000,9000,8990,24
20230821,092700,173459200,8990,8990,8990,8960,2472
20230821,092600,151275980,9000,9000,9000,8990,561
20230821,092500,146231550,9000,9000,9000,9000,19
20230821,092400,146060550,9000,9000,9000,8990,132
20230821,092300,144873480,9000,8990,9000,8990,202
20230821,092200,143057470,8990,8980,9000,8980,510
20230821,092100,138473250,8980,8980,9000,8980,1136
20230821,092000,128258370,8980,8960,8980,8960,17
20230821,091900,128106000,8960,8940,8960,8920,1537
20230821,091800,114358780,8930,8940,8940,8930,185
20230821,091700,112705580,8940,8940,8940,8940,9
20230821,091600,112625120,8940,8920,8940,8920,124
20230821,091500,111518600,8920,8910,8940,8910,1578
20230821,091400,97436800,8920,8920,8920,8910,142
20230821,091300,96170860,8920,8920,8920,8910,82
20230821,091200,95439720,8910,8930,8930,8910,54
20230821,091100,94958050,8930,8920,8930,8920,87
20230821,091000,94181960,8920,8940,8940,8920,45
20230821,090900,93780520,8970,8970,8990,8970,753
20230821,090800,87025240,8970,8990,8990,8920,2457
20230821,090700,65008410,8990,8980,8990,8980,95
20230821,090600,64154720,8980,8980,9000,8960,590
20230821,090500,58854890,8970,8980,8980,8960,1435
20230821,090400,45996970,8930,8930,8960,8900,1585
20230821,090300,31846080,8990,8940,9000,8900,787
20230821,090200,24803750,8930,9000,9000,8930,1105
20230821,090100,14861890,9000,8920,9000,8910,1197
20230821,090000,4131190,8910,8900,8910,8900,464