KissMeData/001880/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,183400,85912270,11590,11590,11590,11590,365
20230823,183300,85912270,11590,11590,11590,11590,0
20230823,183200,85912270,11590,11590,11590,11590,0
20230823,183100,85912270,11590,11590,11590,11590,0
20230823,183000,85912270,11590,11590,11590,11590,0
20230823,182900,85912270,11590,11590,11590,11590,0
20230823,182800,85912270,11590,11590,11590,11590,0
20230823,182700,85912270,11590,11590,11590,11590,0
20230823,182600,85912270,11590,11590,11590,11590,0
20230823,182500,85912270,11590,11590,11590,11590,0
20230823,182400,85912270,11590,11590,11590,11590,0
20230823,182300,85912270,11590,11590,11590,11590,0
20230823,182200,85912270,11590,11590,11590,11590,0
20230823,182100,85912270,11590,11590,11590,11590,0
20230823,182000,85912270,11590,11590,11590,11590,0
20230823,181900,85912270,11590,11590,11590,11590,0
20230823,181800,85912270,11590,11590,11590,11590,0
20230823,181700,85912270,11590,11590,11590,11590,0
20230823,181600,85912270,11590,11590,11590,11590,0
20230823,181500,85912270,11590,11590,11590,11590,0
20230823,181400,85912270,11590,11590,11590,11590,0
20230823,181300,85912270,11590,11590,11590,11590,0
20230823,181200,85912270,11590,11590,11590,11590,0
20230823,181100,85912270,11590,11590,11590,11590,0
20230823,181000,85912270,11590,11590,11590,11590,0
20230823,180900,85912270,11590,11590,11590,11590,0
20230823,180800,85912270,11590,11590,11590,11590,0
20230823,180700,85912270,11590,11590,11590,11590,0
20230823,180600,85912270,11590,11590,11590,11590,0
20230823,180500,85912270,11590,11590,11590,11590,0
20230823,180400,85912270,11590,11590,11590,11590,365
20230823,180300,85912270,11590,11590,11590,11590,0
20230823,180200,85912270,11590,11590,11590,11590,0
20230823,180100,85912270,11590,11590,11590,11590,0
20230823,180000,85912270,11590,11590,11590,11590,0
20230823,175900,85912270,11590,11590,11590,11590,0
20230823,175800,85912270,11590,11590,11590,11590,0
20230823,175700,85912270,11590,11590,11590,11590,0
20230823,175600,85912270,11590,11590,11590,11590,0
20230823,175500,85912270,11590,11590,11590,11590,0
20230823,175400,85912270,11590,11590,11590,11590,0
20230823,175300,85912270,11590,11590,11590,11590,0
20230823,175200,85912270,11590,11590,11590,11590,0
20230823,175100,85912270,11590,11590,11590,11590,0
20230823,175000,85912270,11590,11590,11590,11590,0
20230823,174900,85912270,11590,11590,11590,11590,0
20230823,174800,85912270,11590,11590,11590,11590,0
20230823,174700,85912270,11590,11590,11590,11590,0
20230823,174600,85912270,11590,11590,11590,11590,0
20230823,174500,85912270,11590,11590,11590,11590,0
20230823,174400,85912270,11590,11590,11590,11590,0
20230823,174300,85912270,11590,11590,11590,11590,0
20230823,174200,85912270,11590,11590,11590,11590,0
20230823,174100,85912270,11590,11590,11590,11590,0
20230823,174000,85912270,11590,11590,11590,11590,0
20230823,173900,85912270,11590,11590,11590,11590,0
20230823,173800,85912270,11590,11590,11590,11590,0
20230823,173700,85912270,11590,11590,11590,11590,0
20230823,173600,85912270,11590,11590,11590,11590,0
20230823,173500,85912270,11590,11590,11590,11590,0
20230823,173400,85912270,11590,11590,11590,11590,365
20230823,173300,85912270,11590,11590,11590,11590,0
20230823,173200,85912270,11590,11590,11590,11590,0
20230823,173100,85912270,11590,11590,11590,11590,0
20230823,173000,85912270,11590,11590,11590,11590,0
20230823,172900,85912270,11590,11590,11590,11590,0
20230823,172800,85912270,11590,11590,11590,11590,0
20230823,172700,85912270,11590,11590,11590,11590,0
20230823,172600,85912270,11590,11590,11590,11590,0
20230823,172500,85912270,11590,11590,11590,11590,0
20230823,172400,85912270,11590,11590,11590,11590,0
20230823,172300,85912270,11590,11590,11590,11590,0
20230823,172200,85912270,11590,11590,11590,11590,0
20230823,172100,85912270,11590,11590,11590,11590,0
20230823,172000,85912270,11590,11590,11590,11590,0
20230823,171900,85912270,11590,11590,11590,11590,0
20230823,171800,85912270,11590,11590,11590,11590,0
20230823,171700,85912270,11590,11590,11590,11590,0
20230823,171600,85912270,11590,11590,11590,11590,0
20230823,171500,85912270,11590,11590,11590,11590,0
20230823,171400,85912270,11590,11590,11590,11590,0
20230823,171300,85912270,11590,11590,11590,11590,0
20230823,171200,85912270,11590,11590,11590,11590,0
20230823,171100,85912270,11590,11590,11590,11590,0
20230823,171000,85912270,11590,11590,11590,11590,0
20230823,170900,85912270,11590,11590,11590,11590,0
20230823,170800,85912270,11590,11590,11590,11590,0
20230823,170700,85912270,11590,11590,11590,11590,0
20230823,170600,85912270,11590,11590,11590,11590,0
20230823,170500,85912270,11590,11590,11590,11590,0
20230823,170400,85912270,11590,11590,11590,11590,365
20230823,170300,85912270,11590,11590,11590,11590,0
20230823,170200,85912270,11590,11590,11590,11590,0
20230823,170100,85912270,11590,11590,11590,11590,0
20230823,170000,85912270,11590,11590,11590,11590,0
20230823,165900,85912270,11590,11590,11590,11590,0
20230823,165800,85912270,11590,11590,11590,11590,0
20230823,165700,85912270,11590,11590,11590,11590,0
20230823,165600,85912270,11590,11590,11590,11590,0
20230823,165500,85912270,11590,11590,11590,11590,0
20230823,165400,85912270,11590,11590,11590,11590,0
20230823,165300,85912270,11590,11590,11590,11590,0
20230823,165200,85912270,11590,11590,11590,11590,0
20230823,165100,85912270,11590,11590,11590,11590,0
20230823,165000,85912270,11590,11590,11590,11590,0
20230823,164900,85912270,11590,11590,11590,11590,0
20230823,164800,85912270,11590,11590,11590,11590,0
20230823,164700,85912270,11590,11590,11590,11590,0
20230823,164600,85912270,11590,11590,11590,11590,0
20230823,164500,85912270,11590,11590,11590,11590,0
20230823,164400,85912270,11590,11590,11590,11590,0
20230823,164300,85912270,11590,11590,11590,11590,0
20230823,164200,85912270,11590,11590,11590,11590,0
20230823,164100,85912270,11590,11590,11590,11590,0
20230823,164000,85912270,11590,11590,11590,11590,0
20230823,163900,85912270,11590,11590,11590,11590,0
20230823,163800,85912270,11590,11590,11590,11590,0
20230823,163700,85912270,11590,11590,11590,11590,0
20230823,163600,85912270,11590,11590,11590,11590,0
20230823,163500,85912270,11590,11590,11590,11590,0
20230823,163400,85912270,11590,11590,11590,11590,365
20230823,163300,85912270,11590,11590,11590,11590,0
20230823,163200,85912270,11590,11590,11590,11590,0
20230823,163100,85912270,11590,11590,11590,11590,0
20230823,163000,85912270,11590,11590,11590,11590,0
20230823,162900,85912270,11590,11590,11590,11590,0
20230823,162800,85912270,11590,11590,11590,11590,0
20230823,162700,85912270,11590,11590,11590,11590,0
20230823,162600,85912270,11590,11590,11590,11590,0
20230823,162500,85912270,11590,11590,11590,11590,0
20230823,162400,85912270,11590,11590,11590,11590,0
20230823,162300,85912270,11590,11590,11590,11590,0
20230823,162200,85912270,11590,11590,11590,11590,0
20230823,162100,85912270,11590,11590,11590,11590,0
20230823,162000,85912270,11590,11590,11590,11590,0
20230823,161900,85912270,11590,11590,11590,11590,0
20230823,161800,85912270,11590,11590,11590,11590,0
20230823,161700,85912270,11590,11590,11590,11590,0
20230823,161600,85912270,11590,11590,11590,11590,0
20230823,161500,85912270,11590,11590,11590,11590,0
20230823,161400,85912270,11590,11590,11590,11590,0
20230823,161300,85912270,11590,11590,11590,11590,0
20230823,161200,85912270,11590,11590,11590,11590,0
20230823,161100,85912270,11590,11590,11590,11590,0
20230823,161000,85912270,11590,11590,11590,11590,0
20230823,160900,85912270,11590,11590,11590,11590,0
20230823,160800,85912270,11590,11590,11590,11590,0
20230823,160700,85912270,11590,11590,11590,11590,0
20230823,160600,85912270,11590,11590,11590,11590,0
20230823,160500,85912270,11590,11590,11590,11590,0
20230823,160400,85912270,11590,11590,11590,11590,365
20230823,160300,85912270,11590,11590,11590,11590,0
20230823,160200,85912270,11590,11590,11590,11590,0
20230823,160100,85912270,11590,11590,11590,11590,0
20230823,160000,85912270,11590,11590,11590,11590,0
20230823,155900,85912270,11590,11590,11590,11590,0
20230823,155800,85912270,11590,11590,11590,11590,0
20230823,155700,85912270,11590,11590,11590,11590,0
20230823,155600,85912270,11590,11590,11590,11590,0
20230823,155500,85912270,11590,11590,11590,11590,0
20230823,155400,85912270,11590,11590,11590,11590,0
20230823,155300,85912270,11590,11590,11590,11590,0
20230823,155200,85912270,11590,11590,11590,11590,0
20230823,155100,85912270,11590,11590,11590,11590,0
20230823,155000,85912270,11590,11590,11590,11590,0
20230823,154900,85912270,11590,11590,11590,11590,0
20230823,154800,85912270,11590,11590,11590,11590,0
20230823,154700,85912270,11590,11590,11590,11590,0
20230823,154600,85912270,11590,11590,11590,11590,0
20230823,154500,85912270,11590,11590,11590,11590,0
20230823,154400,85912270,11590,11590,11590,11590,0
20230823,154300,85912270,11590,11590,11590,11590,0
20230823,154200,85912270,11590,11590,11590,11590,0
20230823,154100,85912270,11590,11590,11590,11590,0
20230823,154000,85912270,11590,11590,11590,11590,0
20230823,153900,85912270,11590,11590,11590,11590,0
20230823,153800,85912270,11590,11590,11590,11590,0
20230823,153700,85912270,11590,11590,11590,11590,0
20230823,153600,85912270,11590,11590,11590,11590,0
20230823,153500,85912270,11590,11590,11590,11590,0
20230823,153400,85912270,11590,11590,11590,11590,365
20230823,153300,85912270,11590,11590,11590,11590,0
20230823,153200,85912270,11590,11590,11590,11590,0
20230823,153100,85912270,11590,11590,11590,11590,0
20230823,153000,85912270,11590,11590,11590,11590,365
20230823,152900,81681920,11590,11590,11590,11590,0
20230823,152800,81681920,11590,11590,11590,11590,0
20230823,152700,81681920,11590,11590,11590,11590,0
20230823,152600,81681920,11590,11590,11590,11590,0
20230823,152500,81681920,11590,11590,11590,11590,0
20230823,152400,81681920,11590,11590,11590,11590,0
20230823,152300,81681920,11590,11590,11590,11590,0
20230823,152200,81681920,11590,11590,11590,11590,0
20230823,152100,81681920,11590,11590,11590,11590,0
20230823,152000,81681920,11590,11590,11590,11590,0
20230823,151900,81681920,11590,11590,11590,11590,8
20230823,151800,81589200,11590,11590,11590,11590,5
20230823,151700,81531250,11590,11590,11590,11590,5
20230823,151600,81473300,11590,11590,11590,11590,3
20230823,151500,81438530,11590,11590,11600,11590,24
20230823,151400,81160170,11580,11580,11580,11580,3
20230823,151300,81125430,11600,11580,11600,11570,108
20230823,151200,79873790,11580,11580,11580,11580,4
20230823,151100,79827470,11580,11580,11580,11580,45
20230823,151000,79306370,11570,11570,11580,11570,6
20230823,150900,79236940,11570,11580,11580,11570,2
20230823,150800,79213790,11570,11570,11580,11570,4
20230823,150700,79167500,11570,11570,11590,11570,5
20230823,150600,79109630,11580,11580,11580,11580,5
20230823,150500,79051730,11580,11580,11580,11580,2
20230823,150400,79028570,11590,11590,11590,11590,307
20230823,150300,75470440,11580,11580,11580,11580,8
20230823,150200,75377800,11580,11580,11580,11580,5
20230823,150100,75319900,11570,11580,11580,11570,19
20230823,150000,75099990,11580,11580,11590,11580,9
20230823,145900,74995710,11580,11580,11580,11580,5
20230823,145800,74937810,11580,11570,11580,11570,7
20230823,145700,74856780,11570,11570,11580,11570,17
20230823,145600,74659990,11570,11570,11570,11570,4
20230823,145500,74613710,11570,11570,11570,11570,2
20230823,145400,74590570,11570,11570,11590,11570,313
20230823,145300,70968980,11570,11580,11580,11570,781
20230823,145200,61932030,11580,11580,11580,11580,6
20230823,145100,61862550,11580,11580,11580,11580,3
20230823,145000,61827810,11580,11570,11580,11570,15
20230823,144900,61654130,11570,11570,11570,11570,5
20230823,144800,61596280,11570,11570,11570,11570,3
20230823,144700,61561570,11570,11580,11590,11570,273
20230823,144600,58400370,11580,11580,11580,11580,3
20230823,144500,58365630,11580,11580,11580,11580,5
20230823,144400,58307730,11580,11590,11590,11580,10
20230823,144300,58191880,11580,11580,11590,11580,5
20230823,144200,58133960,11580,11580,11580,11580,3
20230823,144100,58099220,11580,11580,11580,11580,4
20230823,144000,58052900,11580,11590,11590,11580,74
20230823,143900,57195290,11590,11590,11590,11590,5
20230823,143800,57137340,11590,11590,11600,11590,12
20230823,143700,56998160,11590,11590,11590,11590,4
20230823,143600,56951800,11590,11590,11590,11590,4
20230823,143500,56905440,11590,11590,11590,11590,48
20230823,143400,56349120,11590,11600,11600,11590,12
20230823,143300,56209960,11600,11590,11600,11590,3
20230823,143200,56175170,11590,11600,11600,11590,5
20230823,143100,56117200,11600,11590,11600,11590,4
20230823,143000,56070830,11600,11600,11600,11600,1
20230823,142900,56059230,11600,11600,11600,11600,0
20230823,142800,56059230,11600,11600,11600,11600,0
20230823,142700,56059230,11600,11600,11600,11600,3
20230823,142600,56024430,11600,11600,11600,11600,0
20230823,142500,56024430,11600,11640,11660,11600,211
20230823,142400,53564530,11660,11660,11660,11660,0
20230823,142300,53564530,11660,11660,11660,11660,0
20230823,142200,53564530,11660,11660,11660,11660,0
20230823,142100,53564530,11660,11660,11660,11660,0
20230823,142000,53564530,11660,11660,11660,11660,0
20230823,141900,53564530,11660,11660,11660,11660,0
20230823,141800,53564530,11660,11600,11660,11600,45
20230823,141700,53041140,11600,11600,11600,11600,0
20230823,141600,53041140,11600,11600,11600,11600,17
20230823,141500,52843940,11600,11600,11600,11600,0
20230823,141400,52843940,11600,11600,11600,11600,0
20230823,141300,52843940,11600,11600,11600,11600,0
20230823,141200,52843940,11600,11600,11600,11600,22
20230823,141100,52588740,11600,11600,11600,11600,4
20230823,141000,52542340,11600,11600,11600,11600,0
20230823,140900,52542340,11600,11600,11600,11600,0
20230823,140800,52542340,11600,11600,11600,11600,0
20230823,140700,52542340,11600,11600,11600,11600,0
20230823,140600,52542340,11600,11600,11600,11600,5
20230823,140500,52484340,11590,11590,11590,11590,0
20230823,140400,52484340,11590,11590,11590,11590,0
20230823,140300,52484340,11590,11590,11590,11590,0
20230823,140200,52484340,11590,11590,11590,11590,0
20230823,140100,52484340,11590,11590,11590,11590,0
20230823,140000,52484340,11590,11590,11590,11590,0
20230823,135900,52484340,11590,11590,11590,11590,0
20230823,135800,52484340,11590,11590,11590,11590,0
20230823,135700,52484340,11590,11590,11590,11590,0
20230823,135600,52484340,11590,11600,11600,11590,6
20230823,135500,52414790,11650,11620,11650,11620,17
20230823,135400,52216980,11590,11590,11590,11590,0
20230823,135300,52216980,11590,11590,11590,11590,0
20230823,135200,52216980,11590,11590,11590,11590,1
20230823,135100,52205390,11590,11590,11590,11590,0
20230823,135000,52205390,11590,11590,11590,11590,0
20230823,134900,52205390,11590,11590,11590,11590,0
20230823,134800,52205390,11590,11590,11590,11590,10
20230823,134700,52089490,11590,11590,11590,11590,0
20230823,134600,52089490,11590,11590,11590,11590,0
20230823,134500,52089490,11590,11590,11590,11590,0
20230823,134400,52089490,11590,11590,11590,11590,0
20230823,134300,52089490,11590,11590,11590,11590,0
20230823,134200,52089490,11590,11590,11590,11590,0
20230823,134100,52089490,11590,11600,11600,11590,7
20230823,134000,52008330,11600,11600,11600,11600,0
20230823,133900,52008330,11600,11600,11600,11600,0
20230823,133800,52008330,11600,11600,11600,11600,8
20230823,133700,51915530,11600,11600,11600,11600,0
20230823,133600,51915530,11600,11600,11600,11600,0
20230823,133500,51915530,11600,11600,11600,11600,3
20230823,133400,51880730,11590,11590,11590,11590,0
20230823,133300,51880730,11590,11590,11590,11590,0
20230823,133200,51880730,11590,11590,11590,11590,0
20230823,133100,51880730,11590,11590,11590,11590,0
20230823,133000,51880730,11590,11590,11590,11590,0
20230823,132900,51880730,11590,11590,11590,11590,0
20230823,132800,51880730,11590,11590,11590,11590,0
20230823,132700,51880730,11590,11590,11590,11590,8
20230823,132600,51788010,11590,11600,11600,11580,573
20230823,132500,45148920,11590,11610,11610,11590,525
20230823,132400,39057240,11620,11620,11620,11620,0
20230823,132300,39057240,11620,11620,11620,11620,0
20230823,132200,39057240,11620,11620,11620,11620,15
20230823,132100,38882940,11620,11620,11620,11620,0
20230823,132000,38882940,11620,11620,11620,11620,0
20230823,131900,38882940,11620,11620,11620,11620,0
20230823,131800,38882940,11620,11620,11620,11620,0
20230823,131700,38882940,11620,11620,11620,11620,2
20230823,131600,38859700,11620,11620,11620,11620,0
20230823,131500,38859700,11620,11620,11620,11620,0
20230823,131400,38859700,11620,11620,11620,11620,0
20230823,131300,38859700,11620,11620,11620,11620,0
20230823,131200,38859700,11620,11620,11620,11620,0
20230823,131100,38859700,11620,11620,11620,11620,18
20230823,131000,38650540,11620,11620,11620,11620,0
20230823,130900,38650540,11620,11620,11620,11620,2
20230823,130800,38627300,11610,11610,11610,11610,0
20230823,130700,38627300,11610,11610,11610,11610,0
20230823,130600,38627300,11610,11610,11610,11610,0
20230823,130500,38627300,11610,11610,11610,11610,0
20230823,130400,38627300,11610,11610,11610,11610,0
20230823,130300,38627300,11610,11610,11610,11610,0
20230823,130200,38627300,11610,11610,11610,11610,3
20230823,130100,38592470,11610,11610,11610,11610,0
20230823,130000,38592470,11610,11610,11610,11610,15
20230823,125900,38418320,11610,11610,11610,11610,0
20230823,125800,38418320,11610,11610,11610,11610,12
20230823,125700,38279000,11620,11620,11620,11620,8
20230823,125600,38186040,11620,11620,11620,11620,3
20230823,125500,38151180,11610,11610,11610,11610,0
20230823,125400,38151180,11610,11610,11610,11610,0
20230823,125300,38151180,11610,11610,11610,11610,0
20230823,125200,38151180,11610,11610,11610,11610,5
20230823,125100,38093130,11610,11630,11630,11610,100
20230823,125000,36931930,11620,11620,11620,11620,0
20230823,124900,36931930,11620,11620,11620,11620,0
20230823,124800,36931930,11620,11620,11620,11620,0
20230823,124700,36931930,11620,11620,11620,11620,0
20230823,124600,36931930,11620,11620,11620,11620,0
20230823,124500,36931930,11620,11620,11620,11620,0
20230823,124400,36931930,11620,11620,11620,11620,0
20230823,124300,36931930,11620,11620,11620,11620,0
20230823,124200,36931930,11620,11620,11620,11620,4
20230823,124100,36885450,11620,11620,11620,11620,4
20230823,124000,36838970,11610,11610,11610,11610,0
20230823,123900,36838970,11610,11610,11610,11610,10
20230823,123800,36722870,11610,11610,11610,11610,0
20230823,123700,36722870,11610,11610,11610,11610,0
20230823,123600,36722870,11610,11610,11610,11610,0
20230823,123500,36722870,11610,11610,11610,11610,10
20230823,123400,36606770,11610,11610,11610,11610,0
20230823,123300,36606770,11610,11610,11610,11610,0
20230823,123200,36606770,11610,11610,11610,11610,0
20230823,123100,36606770,11610,11610,11610,11610,0
20230823,123000,36606770,11610,11610,11610,11610,0
20230823,122900,36606770,11610,11610,11610,11610,0
20230823,122800,36606770,11610,11610,11610,11610,0
20230823,122700,36606770,11610,11610,11610,11610,0
20230823,122600,36606770,11610,11610,11610,11610,0
20230823,122500,36606770,11610,11610,11610,11610,0
20230823,122400,36606770,11610,11610,11610,11610,0
20230823,122300,36606770,11610,11620,11620,11610,50
20230823,122200,36026070,11610,11620,11620,11610,38
20230823,122100,35584880,11610,11610,11610,11610,0
20230823,122000,35584880,11610,11610,11610,11610,0
20230823,121900,35584880,11610,11610,11610,11610,0
20230823,121800,35584880,11610,11610,11610,11610,0
20230823,121700,35584880,11610,11610,11610,11610,0
20230823,121600,35584880,11610,11610,11610,11610,0
20230823,121500,35584880,11610,11610,11610,11610,0
20230823,121400,35584880,11610,11610,11610,11610,0
20230823,121300,35584880,11610,11610,11610,11610,0
20230823,121200,35584880,11610,11610,11610,11610,0
20230823,121100,35584880,11610,11620,11620,11610,238
20230823,121000,32821260,11620,11620,11620,11620,0
20230823,120900,32821260,11620,11620,11620,11620,0
20230823,120800,32821260,11620,11620,11620,11620,0
20230823,120700,32821260,11620,11620,11620,11620,0
20230823,120600,32821260,11620,11620,11620,11620,0
20230823,120500,32821260,11620,11620,11620,11620,0
20230823,120400,32821260,11620,11620,11620,11620,0
20230823,120300,32821260,11620,11620,11620,11620,0
20230823,120200,32821260,11620,11620,11620,11620,0
20230823,120100,32821260,11620,11620,11620,11620,47
20230823,120000,32275120,11610,11610,11610,11610,0
20230823,115900,32275120,11610,11610,11610,11610,0
20230823,115800,32275120,11610,11610,11610,11610,0
20230823,115700,32275120,11610,11620,11620,11610,82
20230823,115600,31322290,11620,11620,11620,11620,0
20230823,115500,31322290,11620,11620,11620,11620,0
20230823,115400,31322290,11620,11620,11620,11620,0
20230823,115300,31322290,11620,11620,11620,11620,0
20230823,115200,31322290,11620,11620,11620,11620,0
20230823,115100,31322290,11620,11620,11620,11620,9
20230823,115000,31217710,11620,11620,11620,11620,0
20230823,114900,31217710,11620,11620,11620,11620,33
20230823,114800,30834250,11660,11660,11660,11660,0
20230823,114700,30834250,11660,11660,11660,11660,0
20230823,114600,30834250,11660,11660,11660,11660,0
20230823,114500,30834250,11660,11660,11660,11660,1
20230823,114400,30822590,11610,11610,11610,11610,0
20230823,114300,30822590,11610,11610,11610,11610,0
20230823,114200,30822590,11610,11610,11610,11610,0
20230823,114100,30822590,11610,11610,11610,11610,0
20230823,114000,30822590,11610,11610,11610,11610,0
20230823,113900,30822590,11610,11610,11610,11610,0
20230823,113800,30822590,11610,11610,11610,11610,0
20230823,113700,30822590,11610,11610,11610,11610,0
20230823,113600,30822590,11610,11610,11610,11610,0
20230823,113500,30822590,11610,11620,11620,11610,13
20230823,113400,30671590,11620,11620,11620,11620,82
20230823,113300,29718750,11620,11620,11620,11620,10
20230823,113200,29602550,11620,11620,11620,11620,5
20230823,113100,29544450,11610,11610,11610,11610,0
20230823,113000,29544450,11610,11620,11620,11610,120
20230823,112900,28150080,11620,11620,11620,11620,3
20230823,112800,28115220,11620,11620,11620,11620,0
20230823,112700,28115220,11620,11620,11620,11620,4
20230823,112600,28068740,11620,11620,11620,11620,13
20230823,112500,27917680,11630,11630,11630,11630,0
20230823,112400,27917680,11630,11630,11630,11630,0
20230823,112300,27917680,11630,11630,11630,11630,0
20230823,112200,27917680,11630,11630,11630,11630,0
20230823,112100,27917680,11630,11630,11630,11630,1
20230823,112000,27906050,11620,11620,11620,11620,0
20230823,111900,27906050,11620,11620,11620,11620,0
20230823,111800,27906050,11620,11620,11620,11620,0
20230823,111700,27906050,11620,11620,11620,11620,1
20230823,111600,27894430,11670,11670,11670,11670,0
20230823,111500,27894430,11670,11670,11670,11670,1
20230823,111400,27882760,11620,11620,11620,11620,3
20230823,111300,27847900,11630,11630,11630,11630,0
20230823,111200,27847900,11630,11630,11630,11630,0
20230823,111100,27847900,11630,11630,11630,11630,3
20230823,111000,27813010,11630,11630,11630,11630,0
20230823,110900,27813010,11630,11630,11630,11630,0
20230823,110800,27813010,11630,11630,11630,11630,18
20230823,110700,27603670,11620,11620,11620,11620,0
20230823,110600,27603670,11620,11620,11620,11620,0
20230823,110500,27603670,11620,11620,11620,11620,0
20230823,110400,27603670,11620,11620,11620,11620,0
20230823,110300,27603670,11620,11620,11620,11620,0
20230823,110200,27603670,11620,11620,11620,11620,0
20230823,110100,27603670,11620,11620,11620,11620,0
20230823,110000,27603670,11620,11620,11620,11620,0
20230823,105900,27603670,11620,11620,11620,11620,0
20230823,105800,27603670,11620,11630,11630,11620,16
20230823,105700,27417670,11630,11630,11630,11630,0
20230823,105600,27417670,11630,11630,11630,11630,0
20230823,105500,27417670,11630,11630,11630,11630,0
20230823,105400,27417670,11630,11630,11630,11630,0
20230823,105300,27417670,11630,11630,11630,11630,0
20230823,105200,27417670,11630,11630,11630,11630,0
20230823,105100,27417670,11630,11630,11630,11630,15
20230823,105000,27243220,11630,11630,11630,11630,0
20230823,104900,27243220,11630,11630,11630,11630,0
20230823,104800,27243220,11630,11630,11630,11630,0
20230823,104700,27243220,11630,11630,11630,11630,0
20230823,104600,27243220,11630,11630,11630,11630,0
20230823,104500,27243220,11630,11630,11630,11630,0
20230823,104400,27243220,11630,11630,11630,11630,100
20230823,104300,26080220,11630,11630,11630,11630,182
20230823,104200,23963560,11630,11630,11630,11630,0
20230823,104100,23963560,11630,11640,11640,11630,16
20230823,104000,23777340,11630,11630,11630,11630,0
20230823,103900,23777340,11630,11630,11630,11630,0
20230823,103800,23777340,11630,11660,11680,11630,15
20230823,103700,23602690,11660,11660,11660,11660,0
20230823,103600,23602690,11660,11660,11660,11660,0
20230823,103500,23602690,11660,11660,11660,11660,0
20230823,103400,23602690,11660,11660,11660,11660,0
20230823,103300,23602690,11660,11660,11660,11660,1
20230823,103200,23591030,11640,11640,11640,11640,9
20230823,103100,23486270,11660,11660,11660,11660,0
20230823,103000,23486270,11660,11660,11660,11660,0
20230823,102900,23486270,11660,11660,11660,11660,1
20230823,102800,23474610,11640,11640,11640,11640,17
20230823,102700,23276730,11630,11630,11630,11630,0
20230823,102600,23276730,11630,11630,11630,11630,0
20230823,102500,23276730,11630,11630,11630,11630,0
20230823,102400,23276730,11630,11640,11640,11630,16
20230823,102300,23090520,11630,11630,11630,11630,0
20230823,102200,23090520,11630,11630,11630,11630,0
20230823,102100,23090520,11630,11630,11630,11630,0
20230823,102000,23090520,11630,11630,11630,11630,0
20230823,101900,23090520,11630,11630,11630,11630,7
20230823,101800,23009110,11690,11690,11690,11690,0
20230823,101700,23009110,11690,11690,11690,11690,0
20230823,101600,23009110,11690,11690,11690,11690,1
20230823,101500,22997420,11690,11690,11690,11690,2
20230823,101400,22974040,11690,11690,11690,11690,2
20230823,101300,22950660,11700,11670,11700,11670,3
20230823,101200,22915590,11700,11650,11700,11650,100
20230823,101100,21746570,11630,11630,11630,11630,0
20230823,101000,21746570,11630,11630,11630,11630,31
20230823,100900,21386040,11630,11630,11630,11630,0
20230823,100800,21386040,11630,11630,11630,11630,0
20230823,100700,21386040,11630,11630,11630,11630,4
20230823,100600,21339520,11630,11630,11630,11630,0
20230823,100500,21339520,11630,11630,11630,11630,20
20230823,100400,21106920,11630,11630,11630,11630,0
20230823,100300,21106920,11630,11630,11630,11630,9
20230823,100200,21002250,11620,11620,11620,11620,0
20230823,100100,21002250,11620,11620,11620,11620,0
20230823,100000,21002250,11620,11620,11630,11620,11
20230823,095900,20874390,11620,11620,11620,11620,0
20230823,095800,20874390,11620,11620,11620,11620,0
20230823,095700,20874390,11620,11630,11630,11620,18
20230823,095600,20665220,11620,11620,11620,11620,100
20230823,095500,19503220,11620,11620,11620,11620,0
20230823,095400,19503220,11620,11620,11620,11620,0
20230823,095300,19503220,11620,11620,11620,11620,19
20230823,095200,19282440,11610,11680,11680,11610,84
20230823,095100,18301690,11680,11680,11680,11680,18
20230823,095000,18091450,11700,11620,11700,11620,92
20230823,094900,17019760,11610,11610,11610,11610,160
20230823,094800,15162160,11620,11620,11620,11620,38
20230823,094700,14720600,11610,11610,11610,11610,0
20230823,094600,14720600,11610,11610,11610,11610,0
20230823,094500,14720600,11610,11610,11610,11610,0
20230823,094400,14720600,11610,11620,11620,11610,12
20230823,094300,14581180,11610,11620,11620,11610,300
20230823,094200,11096700,11670,11670,11670,11670,0
20230823,094100,11096700,11670,11670,11670,11670,0
20230823,094000,11096700,11670,11670,11670,11670,0
20230823,093900,11096700,11670,11670,11670,11670,0
20230823,093800,11096700,11670,11670,11670,11670,0
20230823,093700,11096700,11670,11670,11670,11670,0
20230823,093600,11096700,11670,11670,11670,11670,0
20230823,093500,11096700,11670,11670,11670,11670,0
20230823,093400,11096700,11670,11670,11670,11670,0
20230823,093300,11096700,11670,11670,11670,11670,1
20230823,093200,11085030,11650,11650,11650,11650,41
20230823,093100,10607380,11650,11640,11650,11620,488
20230823,093000,4933100,11650,11650,11650,11650,2
20230823,092900,4909800,11650,11650,11650,11650,0
20230823,092800,4909800,11650,11650,11650,11650,0
20230823,092700,4909800,11650,11650,11650,11650,0
20230823,092600,4909800,11650,11650,11650,11650,3
20230823,092500,4874850,11650,11650,11650,11650,1
20230823,092400,4863200,11650,11650,11650,11650,21
20230823,092300,4618550,11650,11650,11650,11650,4
20230823,092200,4571950,11650,11650,11650,11650,0
20230823,092100,4571950,11650,11650,11650,11650,0
20230823,092000,4571950,11650,11650,11650,11650,0
20230823,091900,4571950,11650,11650,11650,11650,3
20230823,091800,4537000,11640,11640,11640,11640,0
20230823,091700,4537000,11640,11650,11660,11640,36
20230823,091600,4117690,11640,11640,11640,11640,0
20230823,091500,4117690,11640,11640,11640,11640,0
20230823,091400,4117690,11640,11640,11640,11640,6
20230823,091300,4047850,11640,11640,11640,11640,0
20230823,091200,4047850,11640,11640,11640,11640,0
20230823,091100,4047850,11640,11640,11640,11640,0
20230823,091000,4047850,11640,11640,11640,11640,0
20230823,090900,4047850,11640,11650,11650,11640,12
20230823,090800,3908100,11680,11680,11680,11680,100
20230823,090700,2740100,11650,11650,11650,11650,0
20230823,090600,2740100,11650,11650,11650,11650,4
20230823,090500,2693500,11680,11680,11680,11680,0
20230823,090400,2693500,11680,11680,11680,11680,0
20230823,090300,2693500,11680,11680,11680,11680,0
20230823,090200,2693500,11680,11680,11680,11680,2
20230823,090100,2670140,11660,11660,11660,11660,155
20230823,090000,862840,11660,11660,11660,11660,74