KissMeData/001880/min/candle-20230926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,183500,74412600,11840,11840,11840,11840,100
20230926,183400,74412600,11840,11840,11840,11840,0
20230926,183300,74412600,11840,11840,11840,11840,0
20230926,183200,74412600,11840,11840,11840,11840,0
20230926,183100,74412600,11840,11840,11840,11840,0
20230926,183000,74412600,11840,11840,11840,11840,0
20230926,182900,74412600,11840,11840,11840,11840,0
20230926,182800,74412600,11840,11840,11840,11840,0
20230926,182700,74412600,11840,11840,11840,11840,0
20230926,182600,74412600,11840,11840,11840,11840,0
20230926,182500,74412600,11840,11840,11840,11840,0
20230926,182400,74412600,11840,11840,11840,11840,0
20230926,182300,74412600,11840,11840,11840,11840,0
20230926,182200,74412600,11840,11840,11840,11840,0
20230926,182100,74412600,11840,11840,11840,11840,0
20230926,182000,74412600,11840,11840,11840,11840,0
20230926,181900,74412600,11840,11840,11840,11840,0
20230926,181800,74412600,11840,11840,11840,11840,0
20230926,181700,74412600,11840,11840,11840,11840,0
20230926,181600,74412600,11840,11840,11840,11840,0
20230926,181500,74412600,11840,11840,11840,11840,0
20230926,181400,74412600,11840,11840,11840,11840,0
20230926,181300,74412600,11840,11840,11840,11840,0
20230926,181200,74412600,11840,11840,11840,11840,0
20230926,181100,74412600,11840,11840,11840,11840,0
20230926,181000,74412600,11840,11840,11840,11840,0
20230926,180900,74412600,11840,11840,11840,11840,0
20230926,180800,74412600,11840,11840,11840,11840,0
20230926,180700,74412600,11840,11840,11840,11840,0
20230926,180600,74412600,11840,11840,11840,11840,0
20230926,180500,74412600,11840,11840,11840,11840,100
20230926,180400,74412600,11840,11840,11840,11840,0
20230926,180300,74412600,11840,11840,11840,11840,0
20230926,180200,74412600,11840,11840,11840,11840,0
20230926,180100,74412600,11840,11840,11840,11840,0
20230926,180000,74412600,11840,11840,11840,11840,0
20230926,175900,74412600,11840,11840,11840,11840,0
20230926,175800,74412600,11840,11840,11840,11840,0
20230926,175700,74412600,11840,11840,11840,11840,0
20230926,175600,74412600,11840,11840,11840,11840,0
20230926,175500,74412600,11840,11840,11840,11840,0
20230926,175400,74412600,11840,11840,11840,11840,0
20230926,175300,74412600,11840,11840,11840,11840,0
20230926,175200,74412600,11840,11840,11840,11840,0
20230926,175100,74412600,11840,11840,11840,11840,0
20230926,175000,74412600,11840,11840,11840,11840,0
20230926,174900,74412600,11840,11840,11840,11840,0
20230926,174800,74412600,11840,11840,11840,11840,0
20230926,174700,74412600,11840,11840,11840,11840,0
20230926,174600,74412600,11840,11840,11840,11840,0
20230926,174500,74412600,11840,11840,11840,11840,0
20230926,174400,74412600,11840,11840,11840,11840,0
20230926,174300,74412600,11840,11840,11840,11840,0
20230926,174200,74412600,11840,11840,11840,11840,0
20230926,174100,74412600,11840,11840,11840,11840,0
20230926,174000,74412600,11840,11840,11840,11840,0
20230926,173900,74412600,11840,11840,11840,11840,0
20230926,173800,74412600,11840,11840,11840,11840,0
20230926,173700,74412600,11840,11840,11840,11840,0
20230926,173600,74412600,11840,11840,11840,11840,0
20230926,173500,74412600,11840,11840,11840,11840,100
20230926,173400,74412600,11840,11840,11840,11840,0
20230926,173300,74412600,11840,11840,11840,11840,0
20230926,173200,74412600,11840,11840,11840,11840,0
20230926,173100,74412600,11840,11840,11840,11840,0
20230926,173000,74412600,11840,11840,11840,11840,0
20230926,172900,74412600,11840,11840,11840,11840,0
20230926,172800,74412600,11840,11840,11840,11840,0
20230926,172700,74412600,11840,11840,11840,11840,0
20230926,172600,74412600,11840,11840,11840,11840,0
20230926,172500,74412600,11840,11840,11840,11840,0
20230926,172400,74412600,11840,11840,11840,11840,0
20230926,172300,74412600,11840,11840,11840,11840,0
20230926,172200,74412600,11840,11840,11840,11840,0
20230926,172100,74412600,11840,11840,11840,11840,0
20230926,172000,74412600,11840,11840,11840,11840,0
20230926,171900,74412600,11840,11840,11840,11840,0
20230926,171800,74412600,11840,11840,11840,11840,0
20230926,171700,74412600,11840,11840,11840,11840,0
20230926,171600,74412600,11840,11840,11840,11840,0
20230926,171500,74412600,11840,11840,11840,11840,0
20230926,171400,74412600,11840,11840,11840,11840,0
20230926,171300,74412600,11840,11840,11840,11840,0
20230926,171200,74412600,11840,11840,11840,11840,0
20230926,171100,74412600,11840,11840,11840,11840,0
20230926,171000,74412600,11840,11840,11840,11840,0
20230926,170900,74412600,11840,11840,11840,11840,0
20230926,170800,74412600,11840,11840,11840,11840,0
20230926,170700,74412600,11840,11840,11840,11840,0
20230926,170600,74412600,11840,11840,11840,11840,0
20230926,170500,74412600,11840,11840,11840,11840,100
20230926,170400,74412600,11840,11840,11840,11840,0
20230926,170300,74412600,11840,11840,11840,11840,0
20230926,170200,74412600,11840,11840,11840,11840,0
20230926,170100,74412600,11840,11840,11840,11840,0
20230926,170000,74412600,11840,11840,11840,11840,0
20230926,165900,74412600,11840,11840,11840,11840,0
20230926,165800,74412600,11840,11840,11840,11840,0
20230926,165700,74412600,11840,11840,11840,11840,0
20230926,165600,74412600,11840,11840,11840,11840,0
20230926,165500,74412600,11840,11840,11840,11840,0
20230926,165400,74412600,11840,11840,11840,11840,0
20230926,165300,74412600,11840,11840,11840,11840,0
20230926,165200,74412600,11840,11840,11840,11840,0
20230926,165100,74412600,11840,11840,11840,11840,0
20230926,165000,74412600,11840,11840,11840,11840,0
20230926,164900,74412600,11840,11840,11840,11840,0
20230926,164800,74412600,11840,11840,11840,11840,0
20230926,164700,74412600,11840,11840,11840,11840,0
20230926,164600,74412600,11840,11840,11840,11840,0
20230926,164500,74412600,11840,11840,11840,11840,0
20230926,164400,74412600,11840,11840,11840,11840,0
20230926,164300,74412600,11840,11840,11840,11840,0
20230926,164200,74412600,11840,11840,11840,11840,0
20230926,164100,74412600,11840,11840,11840,11840,0
20230926,164000,74412600,11840,11840,11840,11840,0
20230926,163900,74412600,11840,11840,11840,11840,0
20230926,163800,74412600,11840,11840,11840,11840,0
20230926,163700,74412600,11840,11840,11840,11840,0
20230926,163600,74412600,11840,11840,11840,11840,0
20230926,163500,74412600,11840,11840,11840,11840,100
20230926,163400,74412600,11840,11840,11840,11840,0
20230926,163300,74412600,11840,11840,11840,11840,0
20230926,163200,74412600,11840,11840,11840,11840,0
20230926,163100,74412600,11840,11840,11840,11840,0
20230926,163000,74412600,11840,11840,11840,11840,0
20230926,162900,74412600,11840,11840,11840,11840,0
20230926,162800,74412600,11840,11840,11840,11840,0
20230926,162700,74412600,11840,11840,11840,11840,0
20230926,162600,74412600,11840,11840,11840,11840,0
20230926,162500,74412600,11840,11840,11840,11840,0
20230926,162400,74412600,11840,11840,11840,11840,0
20230926,162300,74412600,11840,11840,11840,11840,0
20230926,162200,74412600,11840,11840,11840,11840,0
20230926,162100,74412600,11840,11840,11840,11840,0
20230926,162000,74412600,11840,11840,11840,11840,0
20230926,161900,74412600,11840,11840,11840,11840,0
20230926,161800,74412600,11840,11840,11840,11840,0
20230926,161700,74412600,11840,11840,11840,11840,0
20230926,161600,74412600,11840,11840,11840,11840,0
20230926,161500,74412600,11840,11840,11840,11840,0
20230926,161400,74412600,11840,11840,11840,11840,0
20230926,161300,74412600,11840,11840,11840,11840,0
20230926,161200,74412600,11840,11840,11840,11840,0
20230926,161100,74412600,11840,11840,11840,11840,0
20230926,161000,74412600,11840,11840,11840,11840,0
20230926,160900,74412600,11840,11840,11840,11840,0
20230926,160800,74412600,11840,11840,11840,11840,0
20230926,160700,74412600,11840,11840,11840,11840,0
20230926,160600,74412600,11840,11840,11840,11840,0
20230926,160500,74412600,11840,11840,11840,11840,100
20230926,160400,74412600,11840,11840,11840,11840,0
20230926,160300,74412600,11840,11840,11840,11840,0
20230926,160200,74412600,11840,11840,11840,11840,0
20230926,160100,74412600,11840,11840,11840,11840,0
20230926,160000,74412600,11840,11840,11840,11840,0
20230926,155900,74412600,11840,11840,11840,11840,0
20230926,155800,74412600,11840,11840,11840,11840,0
20230926,155700,74412600,11840,11840,11840,11840,0
20230926,155600,74412600,11840,11840,11840,11840,0
20230926,155500,74412600,11840,11840,11840,11840,0
20230926,155400,74412600,11840,11840,11840,11840,0
20230926,155300,74412600,11840,11840,11840,11840,0
20230926,155200,74412600,11840,11840,11840,11840,0
20230926,155100,74412600,11840,11840,11840,11840,0
20230926,155000,74412600,11840,11840,11840,11840,0
20230926,154900,74412600,11840,11840,11840,11840,0
20230926,154800,74412600,11840,11840,11840,11840,0
20230926,154700,74412600,11840,11840,11840,11840,0
20230926,154600,74412600,11840,11840,11840,11840,0
20230926,154500,74412600,11840,11840,11840,11840,0
20230926,154400,74412600,11840,11840,11840,11840,0
20230926,154300,74412600,11840,11840,11840,11840,0
20230926,154200,74412600,11840,11840,11840,11840,0
20230926,154100,74412600,11840,11840,11840,11840,0
20230926,154000,74412600,11840,11840,11840,11840,0
20230926,153900,74412600,11840,11840,11840,11840,0
20230926,153800,74412600,11840,11840,11840,11840,0
20230926,153700,74412600,11840,11840,11840,11840,0
20230926,153600,74412600,11840,11840,11840,11840,0
20230926,153500,74412600,11840,11840,11840,11840,100
20230926,153400,74412600,11840,11840,11840,11840,0
20230926,153300,74412600,11840,11840,11840,11840,0
20230926,153200,74412600,11840,11840,11840,11840,0
20230926,153100,74412600,11840,11840,11840,11840,0
20230926,153000,74412600,11840,11840,11840,11840,100
20230926,152900,73228600,11840,11840,11840,11840,0
20230926,152800,73228600,11840,11840,11840,11840,0
20230926,152700,73228600,11840,11840,11840,11840,0
20230926,152600,73228600,11840,11840,11840,11840,0
20230926,152500,73228600,11840,11840,11840,11840,0
20230926,152400,73228600,11840,11840,11840,11840,0
20230926,152300,73228600,11840,11840,11840,11840,0
20230926,152200,73228600,11840,11840,11840,11840,0
20230926,152100,73228600,11840,11840,11840,11840,0
20230926,152000,73228600,11840,11840,11840,11840,0
20230926,151900,73228600,11840,11840,11840,11840,2
20230926,151800,73204920,11810,11810,11810,11810,2
20230926,151700,73181300,11810,11810,11810,11810,1
20230926,151600,73169490,11830,11830,11830,11830,3
20230926,151500,73134000,11830,11870,11870,11830,10
20230926,151400,73015600,11900,11900,11900,11900,0
20230926,151300,73015600,11900,11900,11900,11900,0
20230926,151200,73015600,11900,11900,11900,11900,0
20230926,151100,73015600,11900,11900,11900,11900,0
20230926,151000,73015600,11900,11900,11900,11900,1
20230926,150900,73003700,11990,11990,11990,11990,0
20230926,150800,73003700,11990,11990,11990,11990,0
20230926,150700,73003700,11990,11990,11990,11990,55
20230926,150600,72344250,12070,12070,12070,12070,0
20230926,150500,72344250,12070,12030,12070,11950,41
20230926,150400,71849540,12090,12050,12090,12050,171
20230926,150300,69785190,12040,11840,12040,11840,356
20230926,150200,65499370,12020,11910,12020,11910,169
20230926,150100,63472500,11870,11980,11980,11870,4
20230926,150000,63424690,11980,11980,11980,11980,20
20230926,145900,63185090,11850,11850,11850,11850,1
20230926,145800,63173240,11830,11810,11830,11810,90
20230926,145700,62108760,11800,11800,11800,11800,10
20230926,145600,61990760,11800,11800,11800,11800,2
20230926,145500,61967160,11800,11800,11800,11800,3
20230926,145400,61931760,11800,11800,11800,11800,0
20230926,145300,61931760,11800,11800,11800,11800,2
20230926,145200,61908160,11800,11780,11800,11780,8
20230926,145100,61813810,11780,11770,11780,11770,9
20230926,145000,61707860,11780,11780,11780,11780,3
20230926,144900,61672520,11780,11790,11790,11780,4
20230926,144800,61625380,11790,11780,11790,11780,13
20230926,144700,61472210,11790,11790,11790,11790,3
20230926,144600,61436840,11780,11790,11790,11780,5
20230926,144500,61377910,11790,11790,11790,11790,0
20230926,144400,61377910,11790,11790,11790,11790,2
20230926,144300,61354330,11790,11790,11790,11790,3
20230926,144200,61318960,11790,11790,11790,11790,2
20230926,144100,61295380,11790,11790,11790,11790,3
20230926,144000,61260010,11790,11790,11790,11790,2
20230926,143900,61236430,11800,11800,11800,11800,3
20230926,143800,61201030,11800,11800,11800,11800,2
20230926,143700,61177430,11800,11800,11800,11800,0
20230926,143600,61177430,11800,11800,11800,11800,3
20230926,143500,61142030,11800,11800,11800,11800,2
20230926,143400,61118430,11800,11800,11800,11800,3
20230926,143300,61083030,11800,11800,11800,11800,2
20230926,143200,61059430,11800,11800,11800,11800,3
20230926,143100,61024030,11800,11800,11800,11800,2
20230926,143000,61000430,11780,11780,11780,11780,1
20230926,142900,60988650,11780,11780,11780,11780,2
20230926,142800,60965090,11780,11780,11780,11780,0
20230926,142700,60965090,11780,11780,11780,11780,3
20230926,142600,60929750,11780,11780,11780,11780,2
20230926,142500,60906190,11770,11770,11770,11770,1
20230926,142400,60894420,11770,11770,11770,11770,2
20230926,142300,60870880,11770,11770,11770,11770,3
20230926,142200,60835570,11770,11770,11770,11770,2
20230926,142100,60812030,11770,11770,11770,11770,3
20230926,142000,60776720,11770,11770,11770,11770,0
20230926,141900,60776720,11770,11770,11770,11770,2
20230926,141800,60753180,11770,11770,11770,11770,3
20230926,141700,60717870,11770,11770,11770,11770,2
20230926,141600,60694330,11770,11770,11770,11770,0
20230926,141500,60694330,11770,11770,11770,11770,1
20230926,141400,60682560,11770,11770,11770,11770,5
20230926,141300,60623710,11760,11760,11760,11760,0
20230926,141200,60623710,11760,11760,11760,11760,0
20230926,141100,60623710,11760,11760,11760,11760,0
20230926,141000,60623710,11760,11760,11760,11760,0
20230926,140900,60623710,11760,11760,11760,11760,0
20230926,140800,60623710,11760,11760,11760,11760,20
20230926,140700,60388510,11760,11760,11760,11760,0
20230926,140600,60388510,11760,11760,11760,11760,30
20230926,140500,60035710,11770,11770,11770,11770,0
20230926,140400,60035710,11770,11770,11770,11770,0
20230926,140300,60035710,11770,11770,11770,11770,0
20230926,140200,60035710,11770,11770,11770,11770,0
20230926,140100,60035710,11770,11770,11770,11770,0
20230926,140000,60035710,11770,11780,11780,11770,2
20230926,135900,60012160,11780,11780,11780,11780,0
20230926,135800,60012160,11780,11780,11780,11780,3
20230926,135700,59976820,11780,11780,11780,11780,0
20230926,135600,59976820,11780,11760,11780,11750,101
20230926,135500,58788570,11760,11760,11760,11760,0
20230926,135400,58788570,11760,11760,11760,11760,0
20230926,135300,58788570,11760,11760,11760,11760,0
20230926,135200,58788570,11760,11760,11760,11760,1
20230926,135100,58776810,11760,11760,11760,11760,0
20230926,135000,58776810,11760,11760,11760,11760,1
20230926,134900,58765050,11760,11760,11760,11760,1
20230926,134800,58753290,11760,11760,11760,11760,1
20230926,134700,58741530,11760,11760,11760,11760,1
20230926,134600,58729770,11760,11760,11760,11760,1
20230926,134500,58718010,11760,11760,11760,11760,1
20230926,134400,58706250,11760,11760,11760,11760,6
20230926,134300,58635690,11770,11770,11770,11770,0
20230926,134200,58635690,11770,11770,11770,11770,0
20230926,134100,58635690,11770,11770,11770,11770,0
20230926,134000,58635690,11770,11770,11770,11770,0
20230926,133900,58635690,11770,11770,11770,11770,0
20230926,133800,58635690,11770,11770,11770,11770,0
20230926,133700,58635690,11770,11770,11770,11770,0
20230926,133600,58635690,11770,11770,11770,11770,0
20230926,133500,58635690,11770,11770,11770,11770,0
20230926,133400,58635690,11770,11770,11770,11770,72
20230926,133300,57788250,11770,11770,11770,11770,3
20230926,133200,57752940,11770,11770,11770,11770,3
20230926,133100,57717630,11770,11770,11770,11770,3
20230926,133000,57682320,11770,11770,11770,11770,0
20230926,132900,57682320,11770,11770,11770,11770,3
20230926,132800,57647010,11770,11770,11770,11770,0
20230926,132700,57647010,11770,11770,11770,11770,2
20230926,132600,57623470,11770,11770,11770,11770,0
20230926,132500,57623470,11770,11770,11770,11770,0
20230926,132400,57623470,11770,11770,11770,11770,3
20230926,132300,57588160,11770,11770,11770,11770,0
20230926,132200,57588160,11770,11770,11770,11770,0
20230926,132100,57588160,11770,11770,11770,11770,3
20230926,132000,57552850,11770,11770,11770,11770,0
20230926,131900,57552850,11770,11770,11770,11770,3
20230926,131800,57517540,11770,11770,11770,11770,0
20230926,131700,57517540,11770,11770,11770,11770,3
20230926,131600,57482230,11770,11770,11770,11770,0
20230926,131500,57482230,11770,11770,11770,11770,3
20230926,131400,57446920,11770,11770,11770,11770,0
20230926,131300,57446920,11770,11770,11770,11770,0
20230926,131200,57446920,11770,11770,11770,11770,3
20230926,131100,57411610,11770,11770,11770,11770,0
20230926,131000,57411610,11770,11770,11770,11770,0
20230926,130900,57411610,11770,11770,11770,11770,0
20230926,130800,57411610,11770,11770,11770,11770,3
20230926,130700,57376300,11770,11770,11770,11770,0
20230926,130600,57376300,11770,11770,11770,11770,0
20230926,130500,57376300,11770,11770,11770,11770,0
20230926,130400,57376300,11770,11770,11770,11770,3
20230926,130300,57340990,11770,11770,11770,11770,0
20230926,130200,57340990,11770,11770,11770,11770,0
20230926,130100,57340990,11770,11770,11770,11770,3
20230926,130000,57305680,11770,11770,11770,11770,0
20230926,125900,57305680,11770,11770,11770,11770,0
20230926,125800,57305680,11770,11770,11770,11770,0
20230926,125700,57305680,11770,11770,11770,11770,0
20230926,125600,57305680,11770,11770,11770,11770,0
20230926,125500,57305680,11770,11770,11770,11770,0
20230926,125400,57305680,11770,11770,11770,11770,0
20230926,125300,57305680,11770,11770,11770,11770,5
20230926,125200,57246830,11770,11770,11770,11770,0
20230926,125100,57246830,11770,11770,11770,11770,0
20230926,125000,57246830,11770,11770,11770,11770,3
20230926,124900,57211520,11770,11770,11770,11770,2
20230926,124800,57187980,11760,11760,11760,11760,0
20230926,124700,57187980,11760,11760,11760,11760,6
20230926,124600,57117420,11760,11760,11760,11760,0
20230926,124500,57117420,11760,11760,11760,11760,0
20230926,124400,57117420,11760,11760,11760,11760,0
20230926,124300,57117420,11760,11760,11760,11760,0
20230926,124200,57117420,11760,11760,11760,11760,0
20230926,124100,57117420,11760,11760,11760,11760,21
20230926,124000,56870460,11760,11760,11760,11760,0
20230926,123900,56870460,11760,11760,11760,11760,0
20230926,123800,56870460,11760,11760,11760,11760,6
20230926,123700,56799900,11790,11790,11790,11790,0
20230926,123600,56799900,11790,11790,11790,11790,0
20230926,123500,56799900,11790,11790,11790,11790,0
20230926,123400,56799900,11790,11790,11790,11790,0
20230926,123300,56799900,11790,11790,11790,11790,0
20230926,123200,56799900,11790,11790,11790,11790,0
20230926,123100,56799900,11790,11790,11790,11790,1
20230926,123000,56788110,11790,11790,11790,11790,0
20230926,122900,56788110,11790,11790,11790,11790,0
20230926,122800,56788110,11790,11790,11790,11790,0
20230926,122700,56788110,11790,11790,11790,11790,0
20230926,122600,56788110,11790,11780,11790,11780,28
20230926,122500,56458190,11760,11760,11760,11760,0
20230926,122400,56458190,11760,11760,11760,11760,16
20230926,122300,56270030,11760,11760,11760,11760,0
20230926,122200,56270030,11760,11760,11760,11760,0
20230926,122100,56270030,11760,11760,11760,11760,0
20230926,122000,56270030,11760,11760,11760,11760,0
20230926,121900,56270030,11760,11760,11760,11760,0
20230926,121800,56270030,11760,11760,11760,11760,0
20230926,121700,56270030,11760,11760,11760,11760,0
20230926,121600,56270030,11760,11760,11760,11760,0
20230926,121500,56270030,11760,11760,11760,11760,0
20230926,121400,56270030,11760,11760,11760,11760,0
20230926,121300,56270030,11760,11760,11760,11760,0
20230926,121200,56270030,11760,11760,11760,11760,0
20230926,121100,56270030,11760,11770,11770,11760,4
20230926,121000,56222960,11790,11790,11790,11790,1
20230926,120900,56211170,11790,11790,11790,11790,1
20230926,120800,56199380,11790,11790,11790,11790,0
20230926,120700,56199380,11790,11790,11790,11790,0
20230926,120600,56199380,11790,11790,11790,11790,12
20230926,120500,56057900,11790,11790,11790,11790,1
20230926,120400,56046110,11760,11760,11760,11760,0
20230926,120300,56046110,11760,11760,11760,11760,0
20230926,120200,56046110,11760,11760,11760,11760,0
20230926,120100,56046110,11760,11760,11760,11760,0
20230926,120000,56046110,11760,11760,11760,11760,5
20230926,115900,55987310,11770,11770,11770,11770,14
20230926,115800,55822530,11770,11790,11790,11770,11
20230926,115700,55692940,11770,11770,11770,11770,5
20230926,115600,55634090,11770,11790,11790,11770,5
20230926,115500,55575220,11770,11770,11770,11770,5
20230926,115400,55516370,11790,11770,11790,11770,23
20230926,115300,55245300,11770,11770,11770,11770,5
20230926,115200,55186450,11770,11780,11780,11770,5
20230926,115100,55127590,11770,11780,11780,11770,7
20230926,115000,55045170,11780,11780,11780,11780,20
20230926,114900,54809570,11780,11780,11780,11780,312
20230926,114800,51134210,11780,11780,11780,11780,104
20230926,114700,49909090,11780,11800,11800,11780,141
20230926,114600,48245390,11800,11810,11810,11800,18
20230926,114500,48032860,11810,11810,11810,11810,5
20230926,114400,47973810,11810,11810,11810,11810,15
20230926,114300,47796660,11810,11810,11810,11810,7
20230926,114200,47713990,11810,11810,11810,11810,5
20230926,114100,47654940,11810,11810,11810,11810,5
20230926,114000,47595890,11810,11810,11810,11810,12
20230926,113900,47454170,11810,11810,11810,11810,5
20230926,113800,47395120,11810,11810,11810,11810,5
20230926,113700,47336070,11810,11810,11810,11810,7
20230926,113600,47253400,11810,11810,11810,11810,25
20230926,113500,46958150,11810,11810,11810,11810,7
20230926,113400,46875480,11810,11810,11810,11810,5
20230926,113300,46816430,11810,11810,11810,11810,5
20230926,113200,46757380,11810,11810,11810,11810,6
20230926,113100,46686520,11810,11820,11820,11810,3
20230926,113000,46651080,11810,11810,11810,11810,3
20230926,112900,46615650,11810,11810,11810,11810,6
20230926,112800,46544790,11810,11810,11810,11810,3
20230926,112700,46509360,11810,11810,11810,11810,0
20230926,112600,46509360,11810,11810,11810,11810,3
20230926,112500,46473930,11840,11840,11840,11840,0
20230926,112400,46473930,11840,11840,11840,11840,0
20230926,112300,46473930,11840,11840,11840,11840,1
20230926,112200,46462090,11840,11840,11840,11840,2
20230926,112100,46438410,11840,11840,11840,11840,0
20230926,112000,46438410,11840,11840,11840,11840,2
20230926,111900,46414730,11840,11840,11840,11840,0
20230926,111800,46414730,11840,11840,11840,11840,0
20230926,111700,46414730,11840,11840,11840,11840,0
20230926,111600,46414730,11840,11840,11840,11840,0
20230926,111500,46414730,11840,11840,11840,11840,0
20230926,111400,46414730,11840,11840,11840,11840,0
20230926,111300,46414730,11840,11850,11850,11840,2
20230926,111200,46391040,11810,11810,11810,11810,0
20230926,111100,46391040,11810,11810,11810,11810,0
20230926,111000,46391040,11810,11800,11810,11800,9
20230926,110900,46284760,11780,11810,11810,11780,593
20230926,110800,39297460,11820,11830,11840,11820,172
20230926,110700,37263780,11840,11840,11840,11840,15
20230926,110600,37086180,12040,12040,12040,12040,1
20230926,110500,37074140,12040,12040,12040,12040,0
20230926,110400,37074140,12040,12040,12040,12040,0
20230926,110300,37074140,12040,12040,12040,12040,1
20230926,110200,37062100,12040,12040,12040,12040,0
20230926,110100,37062100,12040,12040,12040,12040,0
20230926,110000,37062100,12040,12040,12040,12040,0
20230926,105900,37062100,12040,12040,12040,12040,10
20230926,105800,36941700,12050,12000,12050,12000,151
20230926,105700,35129300,11990,11990,11990,11990,211
20230926,105600,32599410,11990,11980,11990,11980,270
20230926,105500,29362520,11970,11970,11970,11970,16
20230926,105400,29171000,11970,11970,11970,11970,4
20230926,105300,29123120,11970,11970,11970,11970,1
20230926,105200,29111150,11920,11920,11920,11920,0
20230926,105100,29111150,11920,11870,11920,11870,153
20230926,105000,27287440,11860,11860,11940,11860,16
20230926,104900,27097510,11840,11840,11840,11840,0
20230926,104800,27097510,11840,11840,11840,11840,0
20230926,104700,27097510,11840,11840,11840,11840,0
20230926,104600,27097510,11840,11840,11840,11840,0
20230926,104500,27097510,11840,11840,11840,11840,100
20230926,104400,25913510,11850,11910,11910,11850,2
20230926,104300,25889750,11840,11840,11840,11840,0
20230926,104200,25889750,11840,11840,11840,11840,0
20230926,104100,25889750,11840,11840,11840,11840,0
20230926,104000,25889750,11840,11840,11840,11840,1
20230926,103900,25877910,11920,11940,11980,11920,184
20230926,103800,23683370,11860,11820,11860,11820,76
20230926,103700,22783910,11820,11820,11820,11820,0
20230926,103600,22783910,11820,11820,11820,11820,0
20230926,103500,22783910,11820,11820,11820,11820,22
20230926,103400,22523870,11800,11800,11800,11800,2
20230926,103300,22500270,11820,11820,11820,11820,0
20230926,103200,22500270,11820,11820,11820,11820,0
20230926,103100,22500270,11820,11800,11820,11800,4
20230926,103000,22453030,11800,11800,11800,11800,0
20230926,102900,22453030,11800,11800,11800,11800,0
20230926,102800,22453030,11800,11800,11800,11800,0
20230926,102700,22453030,11800,11800,11800,11800,1
20230926,102600,22441230,11800,11800,11800,11800,1
20230926,102500,22429430,11800,11800,11800,11800,0
20230926,102400,22429430,11800,11800,11800,11800,1
20230926,102300,22417630,11800,11800,11800,11800,0
20230926,102200,22417630,11800,11800,11800,11800,0
20230926,102100,22417630,11800,11790,11800,11790,3
20230926,102000,22382250,11770,11770,11770,11770,0
20230926,101900,22382250,11770,11770,11770,11770,0
20230926,101800,22382250,11770,11770,11770,11770,1
20230926,101700,22370480,11770,11770,11770,11770,0
20230926,101600,22370480,11770,11770,11770,11770,0
20230926,101500,22370480,11770,11810,11810,11770,112
20230926,101400,21050380,11810,11810,11810,11810,2
20230926,101300,21026760,11810,11810,11810,11810,0
20230926,101200,21026760,11810,11810,11810,11810,2
20230926,101100,21003140,11810,11810,11810,11810,0
20230926,101000,21003140,11810,11810,11810,11810,0
20230926,100900,21003140,11810,11810,11810,11810,0
20230926,100800,21003140,11810,11810,11810,11810,2
20230926,100700,20979520,11810,11810,11810,11810,4
20230926,100600,20932280,11800,11800,11800,11800,0
20230926,100500,20932280,11800,11800,11800,11800,0
20230926,100400,20932280,11800,11800,11800,11800,3
20230926,100300,20896880,11810,11810,11810,11810,0
20230926,100200,20896880,11810,11820,11820,11810,491
20230926,100100,15098140,11820,11820,11820,11820,0
20230926,100000,15098140,11820,11830,11830,11820,3
20230926,095900,15062670,11820,11820,11820,11820,2
20230926,095800,15039030,11820,11820,11820,11820,2
20230926,095700,15015390,11830,11830,11830,11830,0
20230926,095600,15015390,11830,11830,11830,11830,0
20230926,095500,15015390,11830,11830,11830,11830,0
20230926,095400,15015390,11830,11830,11830,11830,3
20230926,095300,14979900,11830,11830,11830,11830,0
20230926,095200,14979900,11830,11830,11830,11830,1
20230926,095100,14968070,11820,11820,11820,11820,0
20230926,095000,14968070,11820,11820,11820,11820,0
20230926,094900,14968070,11820,11820,11820,11820,0
20230926,094800,14968070,11820,11810,11820,11810,8
20230926,094700,14873540,11810,11810,11810,11810,0
20230926,094600,14873540,11810,11810,11810,11810,4
20230926,094500,14826300,11830,11830,11830,11830,0
20230926,094400,14826300,11830,11830,11830,11830,0
20230926,094300,14826300,11830,11830,11830,11830,0
20230926,094200,14826300,11830,11830,11830,11830,0
20230926,094100,14826300,11830,11830,11830,11830,0
20230926,094000,14826300,11830,11830,11830,11830,0
20230926,093900,14826300,11830,11830,11830,11830,0
20230926,093800,14826300,11830,11830,11830,11830,100
20230926,093700,13643300,11830,11830,11830,11830,0
20230926,093600,13643300,11830,11830,11830,11830,0
20230926,093500,13643300,11830,11830,11830,11830,328
20230926,093400,9763060,11830,11830,11830,11830,0
20230926,093300,9763060,11830,11830,11830,11830,172
20230926,093200,7728300,11830,11830,11830,11830,1
20230926,093100,7716470,11830,11830,11830,11830,3
20230926,093000,7680980,11830,11840,11840,11830,3
20230926,092900,7645480,11840,11840,11840,11840,0
20230926,092800,7645480,11840,11840,11840,11840,0
20230926,092700,7645480,11840,11840,11840,11840,3
20230926,092600,7609960,11850,11850,11850,11850,0
20230926,092500,7609960,11850,11850,11850,11850,0
20230926,092400,7609960,11850,11850,11850,11850,0
20230926,092300,7609960,11850,11850,11850,11850,0
20230926,092200,7609960,11850,11850,11850,11850,0
20230926,092100,7609960,11850,11840,11850,11840,14
20230926,092000,7444190,11850,11850,11850,11850,0
20230926,091900,7444190,11850,11850,11850,11850,0
20230926,091800,7444190,11850,11850,11850,11850,1
20230926,091700,7432340,11850,11850,11850,11850,7
20230926,091600,7349390,11840,11840,11840,11840,12
20230926,091500,7207310,11840,11840,11840,11840,19
20230926,091400,6982350,11850,11850,11850,11850,0
20230926,091300,6982350,11850,11850,11850,11850,0
20230926,091200,6982350,11850,11850,11850,11850,2
20230926,091100,6958650,12000,12000,12000,12000,0
20230926,091000,6958650,12000,12000,12000,12000,0
20230926,090900,6958650,12000,12000,12000,12000,0
20230926,090800,6958650,12000,12000,12000,12000,0
20230926,090700,6958650,12000,12000,12000,12000,0
20230926,090600,6958650,12000,12000,12000,12000,0
20230926,090500,6958650,12000,12000,12000,12000,0
20230926,090400,6958650,12000,12000,12000,12000,0
20230926,090300,6958650,12000,12000,12000,12000,0
20230926,090200,6958650,12000,12000,12000,12000,0
20230926,090100,6958650,12000,12000,12000,12000,0
20230926,090000,6958650,12000,11610,12150,11610,590