KissMeData/001880/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,183400,121128280,11840,11840,11840,11840,375
20230809,183300,121128280,11840,11840,11840,11840,0
20230809,183200,121128280,11840,11840,11840,11840,0
20230809,183100,121128280,11840,11840,11840,11840,0
20230809,183000,121128280,11840,11840,11840,11840,0
20230809,182900,121128280,11840,11840,11840,11840,0
20230809,182800,121128280,11840,11840,11840,11840,0
20230809,182700,121128280,11840,11840,11840,11840,0
20230809,182600,121128280,11840,11840,11840,11840,0
20230809,182500,121128280,11840,11840,11840,11840,0
20230809,182400,121128280,11840,11840,11840,11840,0
20230809,182300,121128280,11840,11840,11840,11840,0
20230809,182200,121128280,11840,11840,11840,11840,0
20230809,182100,121128280,11840,11840,11840,11840,0
20230809,182000,121128280,11840,11840,11840,11840,0
20230809,181900,121128280,11840,11840,11840,11840,0
20230809,181800,121128280,11840,11840,11840,11840,0
20230809,181700,121128280,11840,11840,11840,11840,0
20230809,181600,121128280,11840,11840,11840,11840,0
20230809,181500,121128280,11840,11840,11840,11840,0
20230809,181400,121128280,11840,11840,11840,11840,0
20230809,181300,121128280,11840,11840,11840,11840,0
20230809,181200,121128280,11840,11840,11840,11840,0
20230809,181100,121128280,11840,11840,11840,11840,0
20230809,181000,121128280,11840,11840,11840,11840,0
20230809,180900,121128280,11840,11840,11840,11840,0
20230809,180800,121128280,11840,11840,11840,11840,0
20230809,180700,121128280,11840,11840,11840,11840,0
20230809,180600,121128280,11840,11840,11840,11840,0
20230809,180500,121128280,11840,11840,11840,11840,0
20230809,180400,121128280,11840,11840,11840,11840,375
20230809,180300,121128280,11840,11840,11840,11840,0
20230809,180200,121128280,11840,11840,11840,11840,0
20230809,180100,121128280,11840,11840,11840,11840,0
20230809,180000,121128280,11840,11840,11840,11840,0
20230809,175900,121128280,11840,11840,11840,11840,0
20230809,175800,121128280,11840,11840,11840,11840,0
20230809,175700,121128280,11840,11840,11840,11840,0
20230809,175600,121128280,11840,11840,11840,11840,0
20230809,175500,121128280,11840,11840,11840,11840,0
20230809,175400,121128280,11840,11840,11840,11840,0
20230809,175300,121128280,11840,11840,11840,11840,0
20230809,175200,121128280,11840,11840,11840,11840,0
20230809,175100,121128280,11840,11840,11840,11840,0
20230809,175000,121128280,11840,11840,11840,11840,0
20230809,174900,121128280,11840,11840,11840,11840,0
20230809,174800,121128280,11840,11840,11840,11840,0
20230809,174700,121128280,11840,11840,11840,11840,0
20230809,174600,121128280,11840,11840,11840,11840,0
20230809,174500,121128280,11840,11840,11840,11840,0
20230809,174400,121128280,11840,11840,11840,11840,0
20230809,174300,121128280,11840,11840,11840,11840,0
20230809,174200,121128280,11840,11840,11840,11840,0
20230809,174100,121128280,11840,11840,11840,11840,0
20230809,174000,121128280,11840,11840,11840,11840,0
20230809,173900,121128280,11840,11840,11840,11840,0
20230809,173800,121128280,11840,11840,11840,11840,0
20230809,173700,121128280,11840,11840,11840,11840,0
20230809,173600,121128280,11840,11840,11840,11840,0
20230809,173500,121128280,11840,11840,11840,11840,0
20230809,173400,121128280,11840,11840,11840,11840,375
20230809,173300,121128280,11840,11840,11840,11840,0
20230809,173200,121128280,11840,11840,11840,11840,0
20230809,173100,121128280,11840,11840,11840,11840,0
20230809,173000,121128280,11840,11840,11840,11840,0
20230809,172900,121128280,11840,11840,11840,11840,0
20230809,172800,121128280,11840,11840,11840,11840,0
20230809,172700,121128280,11840,11840,11840,11840,0
20230809,172600,121128280,11840,11840,11840,11840,0
20230809,172500,121128280,11840,11840,11840,11840,0
20230809,172400,121128280,11840,11840,11840,11840,0
20230809,172300,121128280,11840,11840,11840,11840,0
20230809,172200,121128280,11840,11840,11840,11840,0
20230809,172100,121128280,11840,11840,11840,11840,0
20230809,172000,121128280,11840,11840,11840,11840,0
20230809,171900,121128280,11840,11840,11840,11840,0
20230809,171800,121128280,11840,11840,11840,11840,0
20230809,171700,121128280,11840,11840,11840,11840,0
20230809,171600,121128280,11840,11840,11840,11840,0
20230809,171500,121128280,11840,11840,11840,11840,0
20230809,171400,121128280,11840,11840,11840,11840,0
20230809,171300,121128280,11840,11840,11840,11840,0
20230809,171200,121128280,11840,11840,11840,11840,0
20230809,171100,121128280,11840,11840,11840,11840,0
20230809,171000,121128280,11840,11840,11840,11840,0
20230809,170900,121128280,11840,11840,11840,11840,0
20230809,170800,121128280,11840,11840,11840,11840,0
20230809,170700,121128280,11840,11840,11840,11840,0
20230809,170600,121128280,11840,11840,11840,11840,0
20230809,170500,121128280,11840,11840,11840,11840,0
20230809,170400,121128280,11840,11840,11840,11840,375
20230809,170300,121128280,11840,11840,11840,11840,0
20230809,170200,121128280,11840,11840,11840,11840,0
20230809,170100,121128280,11840,11840,11840,11840,0
20230809,170000,121128280,11840,11840,11840,11840,0
20230809,165900,121128280,11840,11840,11840,11840,0
20230809,165800,121128280,11840,11840,11840,11840,0
20230809,165700,121128280,11840,11840,11840,11840,0
20230809,165600,121128280,11840,11840,11840,11840,0
20230809,165500,121128280,11840,11840,11840,11840,0
20230809,165400,121128280,11840,11840,11840,11840,0
20230809,165300,121128280,11840,11840,11840,11840,0
20230809,165200,121128280,11840,11840,11840,11840,0
20230809,165100,121128280,11840,11840,11840,11840,0
20230809,165000,121128280,11840,11840,11840,11840,0
20230809,164900,121128280,11840,11840,11840,11840,0
20230809,164800,121128280,11840,11840,11840,11840,0
20230809,164700,121128280,11840,11840,11840,11840,0
20230809,164600,121128280,11840,11840,11840,11840,0
20230809,164500,121128280,11840,11840,11840,11840,0
20230809,164400,121128280,11840,11840,11840,11840,0
20230809,164300,121128280,11840,11840,11840,11840,0
20230809,164200,121128280,11840,11840,11840,11840,0
20230809,164100,121128280,11840,11840,11840,11840,0
20230809,164000,121128280,11840,11840,11840,11840,0
20230809,163900,121128280,11840,11840,11840,11840,0
20230809,163800,121128280,11840,11840,11840,11840,0
20230809,163700,121128280,11840,11840,11840,11840,0
20230809,163600,121128280,11840,11840,11840,11840,0
20230809,163500,121128280,11840,11840,11840,11840,0
20230809,163400,121128280,11840,11840,11840,11840,375
20230809,163300,121128280,11840,11840,11840,11840,0
20230809,163200,121128280,11840,11840,11840,11840,0
20230809,163100,121128280,11840,11840,11840,11840,0
20230809,163000,121128280,11840,11840,11840,11840,0
20230809,162900,121128280,11840,11840,11840,11840,0
20230809,162800,121128280,11840,11840,11840,11840,0
20230809,162700,121128280,11840,11840,11840,11840,0
20230809,162600,121128280,11840,11840,11840,11840,0
20230809,162500,121128280,11840,11840,11840,11840,0
20230809,162400,121128280,11840,11840,11840,11840,0
20230809,162300,121128280,11840,11840,11840,11840,0
20230809,162200,121128280,11840,11840,11840,11840,0
20230809,162100,121128280,11840,11840,11840,11840,0
20230809,162000,121128280,11840,11840,11840,11840,0
20230809,161900,121128280,11840,11840,11840,11840,0
20230809,161800,121128280,11840,11840,11840,11840,0
20230809,161700,121128280,11840,11840,11840,11840,0
20230809,161600,121128280,11840,11840,11840,11840,0
20230809,161500,121128280,11840,11840,11840,11840,0
20230809,161400,121128280,11840,11840,11840,11840,0
20230809,161300,121128280,11840,11840,11840,11840,0
20230809,161200,121128280,11840,11840,11840,11840,0
20230809,161100,121128280,11840,11840,11840,11840,0
20230809,161000,121128280,11840,11840,11840,11840,0
20230809,160900,121128280,11840,11840,11840,11840,0
20230809,160800,121128280,11840,11840,11840,11840,0
20230809,160700,121128280,11840,11840,11840,11840,0
20230809,160600,121128280,11840,11840,11840,11840,0
20230809,160500,121128280,11840,11840,11840,11840,0
20230809,160400,121128280,11840,11840,11840,11840,375
20230809,160300,121128280,11840,11840,11840,11840,0
20230809,160200,121128280,11840,11840,11840,11840,0
20230809,160100,121128280,11840,11840,11840,11840,0
20230809,160000,121128280,11840,11840,11840,11840,0
20230809,155900,121128280,11840,11840,11840,11840,0
20230809,155800,121128280,11840,11840,11840,11840,0
20230809,155700,121128280,11840,11840,11840,11840,0
20230809,155600,121128280,11840,11840,11840,11840,0
20230809,155500,121128280,11840,11840,11840,11840,0
20230809,155400,121128280,11840,11840,11840,11840,0
20230809,155300,121128280,11840,11840,11840,11840,0
20230809,155200,121128280,11840,11840,11840,11840,0
20230809,155100,121128280,11840,11840,11840,11840,0
20230809,155000,121128280,11840,11840,11840,11840,0
20230809,154900,121128280,11840,11840,11840,11840,0
20230809,154800,121128280,11840,11840,11840,11840,0
20230809,154700,121128280,11840,11840,11840,11840,0
20230809,154600,121128280,11840,11840,11840,11840,0
20230809,154500,121128280,11840,11840,11840,11840,0
20230809,154400,121128280,11840,11840,11840,11840,0
20230809,154300,121128280,11840,11840,11840,11840,0
20230809,154200,121128280,11840,11840,11840,11840,0
20230809,154100,121128280,11840,11840,11840,11840,0
20230809,154000,121128280,11840,11840,11840,11840,0
20230809,153900,121128280,11840,11840,11840,11840,0
20230809,153800,121128280,11840,11840,11840,11840,0
20230809,153700,121128280,11840,11840,11840,11840,0
20230809,153600,121128280,11840,11840,11840,11840,0
20230809,153500,121128280,11840,11840,11840,11840,0
20230809,153400,121128280,11840,11840,11840,11840,375
20230809,153300,121128280,11840,11840,11840,11840,0
20230809,153200,121128280,11840,11840,11840,11840,0
20230809,153100,121128280,11840,11840,11840,11840,0
20230809,153000,121128280,11840,11840,11840,11840,375
20230809,152900,116688280,11830,11830,11830,11830,0
20230809,152800,116688280,11830,11830,11830,11830,0
20230809,152700,116688280,11830,11830,11830,11830,0
20230809,152600,116688280,11830,11830,11830,11830,0
20230809,152500,116688280,11830,11830,11830,11830,0
20230809,152400,116688280,11830,11830,11830,11830,0
20230809,152300,116688280,11830,11830,11830,11830,0
20230809,152200,116688280,11830,11830,11830,11830,0
20230809,152100,116688280,11830,11830,11830,11830,0
20230809,152000,116688280,11830,11830,11830,11830,0
20230809,151900,116688280,11830,11820,11830,11820,21
20230809,151800,116439860,11820,11820,11830,11820,18
20230809,151700,116226990,11830,11820,11830,11820,56
20230809,151600,115564570,11820,11830,11830,11820,317
20230809,151500,111816310,11840,11830,11840,11830,7
20230809,151400,111733450,11830,11830,11830,11830,0
20230809,151300,111733450,11830,11840,11840,11830,55
20230809,151200,111082350,11850,11850,11850,11850,0
20230809,151100,111082350,11850,11850,11850,11850,26
20230809,151000,110774250,11850,11850,11850,11850,3
20230809,150900,110738700,11850,11850,11850,11850,0
20230809,150800,110738700,11850,11850,11850,11850,9
20230809,150700,110632050,11850,11850,11850,11850,0
20230809,150600,110632050,11850,11850,11850,11850,2
20230809,150500,110608350,11850,11850,11850,11850,2
20230809,150400,110584650,11850,11850,11850,11850,0
20230809,150300,110584650,11850,11850,11850,11850,0
20230809,150200,110584650,11850,11850,11850,11850,0
20230809,150100,110584650,11850,11850,11850,11850,0
20230809,150000,110584650,11850,11840,11850,11840,22
20230809,145900,110323960,11850,11850,11850,11850,10
20230809,145800,110205460,11850,11850,11850,11850,0
20230809,145700,110205460,11850,11850,11850,11850,11
20230809,145600,110075110,11870,11850,11870,11850,80
20230809,145500,109126380,11850,11850,11850,11850,26
20230809,145400,108818280,11850,11850,11850,11850,0
20230809,145300,108818280,11850,11840,11850,11840,31
20230809,145200,108451230,11820,11830,11830,11820,699
20230809,145100,100188900,11820,11820,11820,11820,0
20230809,145000,100188900,11820,11850,11850,11820,1600
20230809,144900,81259250,11850,11850,11850,11850,0
20230809,144800,81259250,11850,11850,11850,11850,24
20230809,144700,80974850,11850,11850,11850,11850,0
20230809,144600,80974850,11850,11850,11850,11850,0
20230809,144500,80974850,11850,11860,11860,11850,484
20230809,144400,75238640,11860,11860,11860,11860,0
20230809,144300,75238640,11860,11880,11880,11860,135
20230809,144200,73636240,11890,11880,11890,11880,11
20230809,144100,73505550,11890,11890,11890,11890,1
20230809,144000,73493660,11880,11880,11880,11880,0
20230809,143900,73493660,11880,11880,11880,11880,0
20230809,143800,73493660,11880,11880,11880,11880,0
20230809,143700,73493660,11880,11880,11880,11880,0
20230809,143600,73493660,11880,11880,11880,11880,0
20230809,143500,73493660,11880,11880,11880,11880,1
20230809,143400,73481780,11890,11890,11890,11890,0
20230809,143300,73481780,11890,11890,11890,11890,0
20230809,143200,73481780,11890,11890,11890,11890,0
20230809,143100,73481780,11890,11890,11890,11890,0
20230809,143000,73481780,11890,11890,11890,11890,0
20230809,142900,73481780,11890,11890,11890,11890,3
20230809,142800,73446110,11890,11890,11890,11890,0
20230809,142700,73446110,11890,11890,11890,11890,1
20230809,142600,73434220,11890,11890,11890,11890,0
20230809,142500,73434220,11890,11890,11890,11890,0
20230809,142400,73434220,11890,11890,11890,11890,0
20230809,142300,73434220,11890,11880,11890,11880,5
20230809,142200,73374810,11870,11870,11870,11870,0
20230809,142100,73374810,11870,11870,11870,11870,0
20230809,142000,73374810,11870,11870,11870,11870,1
20230809,141900,73362940,11880,11880,11880,11880,2
20230809,141800,73339180,11880,11880,11880,11880,0
20230809,141700,73339180,11880,11880,11880,11880,0
20230809,141600,73339180,11880,11880,11880,11880,100
20230809,141500,72151180,11880,11880,11880,11880,0
20230809,141400,72151180,11880,11880,11880,11880,0
20230809,141300,72151180,11880,11880,11880,11880,0
20230809,141200,72151180,11880,11880,11880,11880,0
20230809,141100,72151180,11880,11880,11880,11880,15
20230809,141000,71972980,11890,11890,11890,11890,1
20230809,140900,71961090,11880,11880,11880,11880,0
20230809,140800,71961090,11880,11880,11880,11880,0
20230809,140700,71961090,11880,11880,11880,11880,0
20230809,140600,71961090,11880,11880,11880,11880,2
20230809,140500,71937330,11880,11880,11880,11880,0
20230809,140400,71937330,11880,11880,11880,11880,0
20230809,140300,71937330,11880,11880,11880,11880,149
20230809,140200,70167210,11880,11880,11880,11880,85
20230809,140100,69157410,11880,11880,11880,11880,5
20230809,140000,69098010,11880,11880,11880,11880,0
20230809,135900,69098010,11880,11880,11880,11880,0
20230809,135800,69098010,11880,11880,11880,11880,5
20230809,135700,69038610,11880,11880,11880,11880,0
20230809,135600,69038610,11880,11880,11880,11880,0
20230809,135500,69038610,11880,11860,11880,11860,9
20230809,135400,68931710,11880,11880,11880,11880,0
20230809,135300,68931710,11880,11880,11880,11880,10
20230809,135200,68812910,11860,11860,11860,11860,0
20230809,135100,68812910,11860,11860,11860,11860,0
20230809,135000,68812910,11860,11860,11860,11860,0
20230809,134900,68812910,11860,11870,11870,11860,65
20230809,134800,68041920,11870,11870,11870,11870,0
20230809,134700,68041920,11870,11870,11870,11870,7
20230809,134600,67958830,11880,11880,11880,11880,0
20230809,134500,67958830,11880,11880,11880,11880,35
20230809,134400,67543030,11890,11890,11890,11890,0
20230809,134300,67543030,11890,11890,11890,11890,0
20230809,134200,67543030,11890,11890,11890,11890,0
20230809,134100,67543030,11890,11890,11890,11890,10
20230809,134000,67424130,11860,11860,11860,11860,0
20230809,133900,67424130,11860,11870,11870,11860,14
20230809,133800,67257990,11870,11870,11870,11870,91
20230809,133700,66177820,11870,11870,11870,11870,0
20230809,133600,66177820,11870,11870,11870,11870,9
20230809,133500,66070990,11870,11870,11870,11870,0
20230809,133400,66070990,11870,11870,11870,11870,0
20230809,133300,66070990,11870,11870,11870,11870,0
20230809,133200,66070990,11870,11870,11870,11870,0
20230809,133100,66070990,11870,11870,11870,11870,66
20230809,133000,65287570,11870,11870,11870,11870,3
20230809,132900,65251960,11870,11870,11870,11870,3
20230809,132800,65216350,11870,11860,11870,11860,68
20230809,132700,64409580,11860,11860,11860,11860,2
20230809,132600,64385860,11860,11860,11860,11860,0
20230809,132500,64385860,11860,11860,11860,11860,0
20230809,132400,64385860,11860,11860,11860,11860,0
20230809,132300,64385860,11860,11860,11860,11860,100
20230809,132200,63199860,11860,11860,11860,11860,100
20230809,132100,62013860,11860,11860,11860,11860,202
20230809,132000,59618140,11860,11860,11860,11860,0
20230809,131900,59618140,11860,11860,11860,11860,0
20230809,131800,59618140,11860,11860,11860,11860,0
20230809,131700,59618140,11860,11860,11860,11860,1
20230809,131600,59606280,11860,11860,11860,11860,0
20230809,131500,59606280,11860,11860,11860,11860,1
20230809,131400,59594420,11870,11870,11870,11870,0
20230809,131300,59594420,11870,11870,11870,11870,0
20230809,131200,59594420,11870,11870,11870,11870,0
20230809,131100,59594420,11870,11870,11870,11870,0
20230809,131000,59594420,11870,11870,11870,11870,0
20230809,130900,59594420,11870,11870,11870,11870,0
20230809,130800,59594420,11870,11870,11870,11870,0
20230809,130700,59594420,11870,11870,11870,11870,0
20230809,130600,59594420,11870,11870,11870,11870,170
20230809,130500,57576520,11870,11870,11870,11870,10
20230809,130400,57457820,11860,11860,11860,11860,0
20230809,130300,57457820,11860,11860,11860,11860,0
20230809,130200,57457820,11860,11860,11860,11860,5
20230809,130100,57398520,11860,11860,11860,11860,0
20230809,130000,57398520,11860,11860,11860,11860,0
20230809,125900,57398520,11860,11860,11860,11860,0
20230809,125800,57398520,11860,11860,11860,11860,1
20230809,125700,57386660,11860,11850,11860,11850,2
20230809,125600,57362950,11850,11850,11850,11850,0
20230809,125500,57362950,11850,11850,11850,11850,8
20230809,125400,57268150,11850,11850,11850,11850,38
20230809,125300,56817850,11860,11860,11860,11860,0
20230809,125200,56817850,11860,11860,11860,11860,0
20230809,125100,56817850,11860,11860,11860,11860,1
20230809,125000,56805990,11860,11860,11860,11860,0
20230809,124900,56805990,11860,11860,11860,11860,2
20230809,124800,56782270,11870,11870,11870,11870,1
20230809,124700,56770400,11850,11860,11860,11850,45
20230809,124600,56237100,11850,11860,11860,11850,68
20230809,124500,55431200,11860,11860,11860,11860,0
20230809,124400,55431200,11860,11860,11860,11860,0
20230809,124300,55431200,11860,11860,11860,11860,0
20230809,124200,55431200,11860,11860,11860,11860,2
20230809,124100,55407480,11870,11870,11870,11870,0
20230809,124000,55407480,11870,11850,11870,11850,2
20230809,123900,55383760,11850,11850,11850,11850,0
20230809,123800,55383760,11850,11850,11850,11850,0
20230809,123700,55383760,11850,11850,11850,11850,100
20230809,123600,54198760,11870,11870,11870,11870,10
20230809,123500,54080060,11850,11850,11850,11850,0
20230809,123400,54080060,11850,11850,11850,11850,1
20230809,123300,54068210,11860,11860,11860,11860,1
20230809,123200,54056350,11870,11870,11870,11870,0
20230809,123100,54056350,11870,11870,11870,11870,0
20230809,123000,54056350,11870,11850,11870,11850,3
20230809,122900,54020760,11870,11870,11870,11870,0
20230809,122800,54020760,11870,11870,11870,11870,10
20230809,122700,53902060,11850,11850,11850,11850,0
20230809,122600,53902060,11850,11850,11850,11850,0
20230809,122500,53902060,11850,11850,11850,11850,0
20230809,122400,53902060,11850,11850,11850,11850,0
20230809,122300,53902060,11850,11850,11850,11850,0
20230809,122200,53902060,11850,11850,11850,11850,5
20230809,122100,53842810,11850,11850,11850,11850,0
20230809,122000,53842810,11850,11850,11850,11850,0
20230809,121900,53842810,11850,11850,11850,11850,1
20230809,121800,53830960,11850,11850,11850,11850,0
20230809,121700,53830960,11850,11850,11850,11850,0
20230809,121600,53830960,11850,11850,11850,11850,0
20230809,121500,53830960,11850,11850,11850,11850,0
20230809,121400,53830960,11850,11850,11850,11850,0
20230809,121300,53830960,11850,11850,11850,11850,0
20230809,121200,53830960,11850,11850,11850,11850,0
20230809,121100,53830960,11850,11850,11850,11850,0
20230809,121000,53830960,11850,11850,11850,11850,0
20230809,120900,53830960,11850,11850,11850,11850,0
20230809,120800,53830960,11850,11850,11850,11850,0
20230809,120700,53830960,11850,11850,11850,11850,0
20230809,120600,53830960,11850,11850,11850,11850,18
20230809,120500,53617660,11840,11840,11840,11840,0
20230809,120400,53617660,11840,11840,11840,11840,2
20230809,120300,53593980,11840,11840,11840,11840,0
20230809,120200,53593980,11840,11840,11840,11840,10
20230809,120100,53475580,11850,11850,11850,11850,0
20230809,120000,53475580,11850,11850,11850,11850,0
20230809,115900,53475580,11850,11850,11850,11850,1
20230809,115800,53463730,11840,11840,11840,11840,0
20230809,115700,53463730,11840,11840,11840,11840,0
20230809,115600,53463730,11840,11840,11840,11840,42
20230809,115500,52966450,11840,11840,11840,11840,0
20230809,115400,52966450,11840,11840,11840,11840,1
20230809,115300,52954610,11840,11840,11840,11840,0
20230809,115200,52954610,11840,11840,11840,11840,10
20230809,115100,52836210,11840,11840,11840,11840,100
20230809,115000,51652210,11850,11850,11850,11850,0
20230809,114900,51652210,11850,11850,11850,11850,1
20230809,114800,51640360,11840,11850,11850,11840,16
20230809,114700,51450830,11870,11870,11870,11870,0
20230809,114600,51450830,11870,11870,11870,11870,0
20230809,114500,51450830,11870,11870,11870,11870,0
20230809,114400,51450830,11870,11870,11870,11870,0
20230809,114300,51450830,11870,11870,11870,11870,0
20230809,114200,51450830,11870,11870,11870,11870,0
20230809,114100,51450830,11870,11870,11870,11870,1
20230809,114000,51438960,11870,11870,11870,11870,1
20230809,113900,51427090,11840,11840,11840,11840,0
20230809,113800,51427090,11840,11840,11840,11840,0
20230809,113700,51427090,11840,11840,11840,11840,0
20230809,113600,51427090,11840,11840,11840,11840,0
20230809,113500,51427090,11840,11840,11840,11840,0
20230809,113400,51427090,11840,11840,11840,11840,0
20230809,113300,51427090,11840,11840,11840,11840,0
20230809,113200,51427090,11840,11840,11840,11840,0
20230809,113100,51427090,11840,11840,11840,11840,0
20230809,113000,51427090,11840,11840,11840,11840,0
20230809,112900,51427090,11840,11840,11840,11840,0
20230809,112800,51427090,11840,11840,11840,11840,0
20230809,112700,51427090,11840,11840,11840,11840,0
20230809,112600,51427090,11840,11840,11840,11840,0
20230809,112500,51427090,11840,11840,11840,11840,0
20230809,112400,51427090,11840,11840,11840,11840,0
20230809,112300,51427090,11840,11840,11840,11840,0
20230809,112200,51427090,11840,11870,11870,11830,836
20230809,112100,41521170,11850,11850,11850,11850,0
20230809,112000,41521170,11850,11850,11850,11850,1
20230809,111900,41509320,11850,11850,11850,11850,0
20230809,111800,41509320,11850,11850,11850,11850,0
20230809,111700,41509320,11850,11850,11850,11850,0
20230809,111600,41509320,11850,11850,11850,11850,0
20230809,111500,41509320,11850,11850,11850,11850,0
20230809,111400,41509320,11850,11850,11850,11850,1
20230809,111300,41497470,11850,11850,11850,11850,0
20230809,111200,41497470,11850,11850,11850,11850,0
20230809,111100,41497470,11850,11850,11850,11850,0
20230809,111000,41497470,11850,11850,11850,11850,0
20230809,110900,41497470,11850,11850,11850,11850,0
20230809,110800,41497470,11850,11850,11850,11850,0
20230809,110700,41497470,11850,11850,11850,11850,0
20230809,110600,41497470,11850,11850,11850,11850,0
20230809,110500,41497470,11850,11850,11850,11850,0
20230809,110400,41497470,11850,11850,11850,11850,0
20230809,110300,41497470,11850,11850,11850,11850,0
20230809,110200,41497470,11850,11850,11850,11850,81
20230809,110100,40537620,11850,11850,11850,11850,24
20230809,110000,40253220,11850,11850,11850,11850,1
20230809,105900,40241370,11850,11850,11850,11850,1
20230809,105800,40229520,11850,11860,11860,11850,41
20230809,105700,39743270,11850,11850,11850,11850,11
20230809,105600,39612920,11850,11850,11850,11850,1
20230809,105500,39601070,11850,11850,11850,11850,1
20230809,105400,39589220,11850,11850,11850,11850,46
20230809,105300,39044120,11860,11860,11860,11860,0
20230809,105200,39044120,11860,11860,11860,11860,10
20230809,105100,38925520,11850,11850,11850,11850,0
20230809,105000,38925520,11850,11850,11850,11850,4
20230809,104900,38878120,11850,11850,11850,11850,0
20230809,104800,38878120,11850,11850,11850,11850,0
20230809,104700,38878120,11850,11850,11850,11850,1
20230809,104600,38866270,11850,11850,11850,11850,0
20230809,104500,38866270,11850,11850,11850,11850,0
20230809,104400,38866270,11850,11870,11870,11850,40
20230809,104300,38391950,11850,11850,11850,11850,0
20230809,104200,38391950,11850,11850,11850,11850,0
20230809,104100,38391950,11850,11870,11870,11850,29
20230809,104000,38047960,11860,11860,11860,11860,0
20230809,103900,38047960,11860,11860,11860,11860,0
20230809,103800,38047960,11860,11860,11860,11860,0
20230809,103700,38047960,11860,11860,11860,11860,0
20230809,103600,38047960,11860,11860,11860,11860,0
20230809,103500,38047960,11860,11860,11860,11860,0
20230809,103400,38047960,11860,11890,11890,11860,2
20230809,103300,38024210,11890,11890,11890,11890,200
20230809,103200,35646210,11890,11890,11890,11890,0
20230809,103100,35646210,11890,11890,11890,11890,0
20230809,103000,35646210,11890,11890,11890,11890,0
20230809,102900,35646210,11890,11880,11890,11880,20
20230809,102800,35408490,11850,11850,11850,11850,0
20230809,102700,35408490,11850,11850,11850,11850,0
20230809,102600,35408490,11850,11850,11850,11850,0
20230809,102500,35408490,11850,11850,11850,11850,6
20230809,102400,35337390,11850,11850,11850,11850,1
20230809,102300,35325540,11850,11860,11860,11850,33
20230809,102200,34934440,11880,11880,11880,11880,0
20230809,102100,34934440,11880,11860,11880,11850,140
20230809,102000,33274410,11860,11860,11860,11860,0
20230809,101900,33274410,11860,11860,11860,11860,4
20230809,101800,33226970,11860,11860,11860,11860,8
20230809,101700,33132090,11860,11860,11860,11860,0
20230809,101600,33132090,11860,11860,11860,11860,4
20230809,101500,33084650,11860,11860,11860,11860,0
20230809,101400,33084650,11860,11860,11860,11860,0
20230809,101300,33084650,11860,11860,11860,11860,1
20230809,101200,33072790,11860,11860,11860,11860,7
20230809,101100,32989770,11860,11860,11860,11860,0
20230809,101000,32989770,11860,11860,11860,11860,0
20230809,100900,32989770,11860,11860,11860,11860,0
20230809,100800,32989770,11860,11860,11860,11860,0
20230809,100700,32989770,11860,11860,11860,11860,0
20230809,100600,32989770,11860,11850,11860,11850,6
20230809,100500,32918630,11860,11860,11860,11860,6
20230809,100400,32847470,11860,11860,11860,11860,2
20230809,100300,32823750,11860,11870,11870,11860,51
20230809,100200,32218880,11880,11880,11880,11880,5
20230809,100100,32159480,11880,11880,11880,11880,0
20230809,100000,32159480,11880,11890,11890,11880,11
20230809,095900,32028790,11890,11890,11890,11890,0
20230809,095800,32028790,11890,11890,11890,11890,0
20230809,095700,32028790,11890,11880,11890,11880,5
20230809,095600,31969350,11870,11870,11870,11870,2
20230809,095500,31945610,11880,11880,11890,11880,331
20230809,095400,28010330,11880,11880,11880,11880,4
20230809,095300,27962810,11880,11880,11880,11880,3
20230809,095200,27927170,11880,11880,11880,11880,0
20230809,095100,27927170,11880,11880,11880,11880,16
20230809,095000,27737090,11880,11880,11880,11880,14
20230809,094900,27570770,11850,11850,11850,11850,0
20230809,094800,27570770,11850,11850,11850,11850,2
20230809,094700,27547070,11850,11860,11860,11850,163
20230809,094600,25615510,11850,11850,11850,11850,0
20230809,094500,25615510,11850,11850,11850,11850,25
20230809,094400,25319260,11850,11850,11850,11850,0
20230809,094300,25319260,11850,11850,11850,11850,2
20230809,094200,25295560,11850,11850,11850,11850,167
20230809,094100,23316610,11850,11880,11880,11850,314
20230809,094000,19590590,11890,11900,11900,11880,677
20230809,093900,11536140,11900,11900,11900,11900,0
20230809,093800,11536140,11900,11900,11900,11900,35
20230809,093700,11119640,11900,11890,11900,11890,25
20230809,093600,10822280,11890,11890,11890,11890,0
20230809,093500,10822280,11890,11890,11890,11890,25
20230809,093400,10525030,11890,11890,11890,11890,0
20230809,093300,10525030,11890,11920,11920,11890,9
20230809,093200,10417970,11920,11920,11920,11920,1
20230809,093100,10406050,11920,11920,11920,11920,0
20230809,093000,10406050,11920,11910,11920,11900,8
20230809,092900,10310770,11910,11910,11910,11910,0
20230809,092800,10310770,11910,11910,11910,11910,0
20230809,092700,10310770,11910,11910,11910,11910,16
20230809,092600,10120210,11910,11910,11910,11910,10
20230809,092500,10001110,11910,11910,11910,11910,0
20230809,092400,10001110,11910,11920,11920,11910,16
20230809,092300,9810460,11920,11920,11920,11920,0
20230809,092200,9810460,11920,11920,11920,11920,0
20230809,092100,9810460,11920,11920,11920,11920,8
20230809,092000,9715100,11920,11930,11930,11920,12
20230809,091900,9571960,11920,11920,11920,11920,2
20230809,091800,9548120,11920,11920,11920,11920,1
20230809,091700,9536200,11960,11960,11960,11960,0
20230809,091600,9536200,11960,11960,11960,11960,0
20230809,091500,9536200,11960,11960,11960,11960,0
20230809,091400,9536200,11960,11960,11960,11960,0
20230809,091300,9536200,11960,11950,11960,11950,15
20230809,091200,9356840,11910,11910,11910,11910,3
20230809,091100,9321110,11890,11890,11890,11890,73
20230809,091000,8453140,11890,11890,11890,11890,1
20230809,090900,8441250,11890,11890,11890,11890,18
20230809,090800,8227230,11870,11870,11870,11870,5
20230809,090700,8167880,11860,11860,11860,11860,0
20230809,090600,8167880,11860,11870,11870,11860,351
20230809,090500,4004520,11860,11870,11870,11860,62
20230809,090400,3269130,11910,11910,11910,11900,49
20230809,090300,2685550,11910,11920,11920,11900,55
20230809,090200,2031020,11930,11930,11930,11930,0
20230809,090100,2031020,11930,11930,11930,11930,24
20230809,090000,1744700,11950,11950,11950,11950,146