KissMeData/001200/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,183200,1163149000,4090,4090,4090,4090,10141
20230822,183100,1163149000,4090,4090,4090,4090,0
20230822,183000,1163149000,4090,4090,4090,4090,0
20230822,182900,1163149000,4090,4090,4090,4090,0
20230822,182800,1163149000,4090,4090,4090,4090,0
20230822,182700,1163149000,4090,4090,4090,4090,0
20230822,182600,1163149000,4090,4090,4090,4090,0
20230822,182500,1163149000,4090,4090,4090,4090,0
20230822,182400,1163149000,4090,4090,4090,4090,0
20230822,182300,1163149000,4090,4090,4090,4090,0
20230822,182200,1163149000,4090,4090,4090,4090,0
20230822,182100,1163149000,4090,4090,4090,4090,0
20230822,182000,1163149000,4090,4090,4090,4090,0
20230822,181900,1163149000,4090,4090,4090,4090,0
20230822,181800,1163149000,4090,4090,4090,4090,0
20230822,181700,1163149000,4090,4090,4090,4090,0
20230822,181600,1163149000,4090,4090,4090,4090,0
20230822,181500,1163149000,4090,4090,4090,4090,0
20230822,181400,1163149000,4090,4090,4090,4090,0
20230822,181300,1163149000,4090,4090,4090,4090,0
20230822,181200,1163149000,4090,4090,4090,4090,0
20230822,181100,1163149000,4090,4090,4090,4090,0
20230822,181000,1163149000,4090,4090,4090,4090,0
20230822,180900,1163149000,4090,4090,4090,4090,0
20230822,180800,1163149000,4090,4090,4090,4090,0
20230822,180700,1163149000,4090,4090,4090,4090,0
20230822,180600,1163149000,4090,4090,4090,4090,0
20230822,180500,1163149000,4090,4090,4090,4090,0
20230822,180400,1163149000,4090,4090,4090,4090,0
20230822,180300,1163149000,4090,4090,4090,4090,0
20230822,180200,1163149000,4090,4090,4090,4090,10141
20230822,180100,1163149000,4090,4090,4090,4090,0
20230822,180000,1163149000,4090,4090,4090,4090,0
20230822,175900,1163149000,4090,4090,4090,4090,0
20230822,175800,1163149000,4090,4090,4090,4090,0
20230822,175700,1163149000,4090,4090,4090,4090,0
20230822,175600,1163149000,4090,4090,4090,4090,0
20230822,175500,1163149000,4090,4090,4090,4090,0
20230822,175400,1163149000,4090,4090,4090,4090,0
20230822,175300,1163149000,4090,4090,4090,4090,0
20230822,175200,1163149000,4090,4090,4090,4090,0
20230822,175100,1163149000,4090,4090,4090,4090,0
20230822,175000,1163149000,4090,4090,4090,4090,0
20230822,174900,1163149000,4090,4090,4090,4090,0
20230822,174800,1163149000,4090,4090,4090,4090,0
20230822,174700,1163149000,4090,4090,4090,4090,0
20230822,174600,1163149000,4090,4090,4090,4090,0
20230822,174500,1163149000,4090,4090,4090,4090,0
20230822,174400,1163149000,4090,4090,4090,4090,0
20230822,174300,1163149000,4090,4090,4090,4090,0
20230822,174200,1163149000,4090,4090,4090,4090,0
20230822,174100,1163149000,4090,4090,4090,4090,0
20230822,174000,1163149000,4090,4090,4090,4090,0
20230822,173900,1163149000,4090,4090,4090,4090,0
20230822,173800,1163149000,4090,4090,4090,4090,0
20230822,173700,1163149000,4090,4090,4090,4090,0
20230822,173600,1163149000,4090,4090,4090,4090,0
20230822,173500,1163149000,4090,4090,4090,4090,0
20230822,173400,1163149000,4090,4090,4090,4090,0
20230822,173300,1163149000,4090,4090,4090,4090,0
20230822,173200,1163149000,4090,4090,4090,4090,10141
20230822,173100,1163149000,4090,4090,4090,4090,0
20230822,173000,1163149000,4090,4090,4090,4090,0
20230822,172900,1163149000,4090,4090,4090,4090,0
20230822,172800,1163149000,4090,4090,4090,4090,0
20230822,172700,1163149000,4090,4090,4090,4090,0
20230822,172600,1163149000,4090,4090,4090,4090,0
20230822,172500,1163149000,4090,4090,4090,4090,0
20230822,172400,1163149000,4090,4090,4090,4090,0
20230822,172300,1163149000,4090,4090,4090,4090,0
20230822,172200,1163149000,4090,4090,4090,4090,0
20230822,172100,1163149000,4090,4090,4090,4090,0
20230822,172000,1163149000,4090,4090,4090,4090,0
20230822,171900,1163149000,4090,4090,4090,4090,0
20230822,171800,1163149000,4090,4090,4090,4090,0
20230822,171700,1163149000,4090,4090,4090,4090,0
20230822,171600,1163149000,4090,4090,4090,4090,0
20230822,171500,1163149000,4090,4090,4090,4090,0
20230822,171400,1163149000,4090,4090,4090,4090,0
20230822,171300,1163149000,4090,4090,4090,4090,0
20230822,171200,1163149000,4090,4090,4090,4090,0
20230822,171100,1163149000,4090,4090,4090,4090,0
20230822,171000,1163149000,4090,4090,4090,4090,0
20230822,170900,1163149000,4090,4090,4090,4090,0
20230822,170800,1163149000,4090,4090,4090,4090,0
20230822,170700,1163149000,4090,4090,4090,4090,0
20230822,170600,1163149000,4090,4090,4090,4090,0
20230822,170500,1163149000,4090,4090,4090,4090,0
20230822,170400,1163149000,4090,4090,4090,4090,0
20230822,170300,1163149000,4090,4090,4090,4090,0
20230822,170200,1163149000,4090,4090,4090,4090,10141
20230822,170100,1163149000,4090,4090,4090,4090,0
20230822,170000,1163149000,4090,4090,4090,4090,0
20230822,165900,1163149000,4090,4090,4090,4090,0
20230822,165800,1163149000,4090,4090,4090,4090,0
20230822,165700,1163149000,4090,4090,4090,4090,0
20230822,165600,1163149000,4090,4090,4090,4090,0
20230822,165500,1163149000,4090,4090,4090,4090,0
20230822,165400,1163149000,4090,4090,4090,4090,0
20230822,165300,1163149000,4090,4090,4090,4090,0
20230822,165200,1163149000,4090,4090,4090,4090,0
20230822,165100,1163149000,4090,4090,4090,4090,0
20230822,165000,1163149000,4090,4090,4090,4090,0
20230822,164900,1163149000,4090,4090,4090,4090,0
20230822,164800,1163149000,4090,4090,4090,4090,0
20230822,164700,1163149000,4090,4090,4090,4090,0
20230822,164600,1163149000,4090,4090,4090,4090,0
20230822,164500,1163149000,4090,4090,4090,4090,0
20230822,164400,1163149000,4090,4090,4090,4090,0
20230822,164300,1163149000,4090,4090,4090,4090,0
20230822,164200,1163149000,4090,4090,4090,4090,0
20230822,164100,1163149000,4090,4090,4090,4090,0
20230822,164000,1163149000,4090,4090,4090,4090,0
20230822,163900,1163149000,4090,4090,4090,4090,0
20230822,163800,1163149000,4090,4090,4090,4090,0
20230822,163700,1163149000,4090,4090,4090,4090,0
20230822,163600,1163149000,4090,4090,4090,4090,0
20230822,163500,1163149000,4090,4090,4090,4090,0
20230822,163400,1163149000,4090,4090,4090,4090,0
20230822,163300,1163149000,4090,4090,4090,4090,0
20230822,163200,1163149000,4090,4090,4090,4090,10141
20230822,163100,1163149000,4090,4090,4090,4090,0
20230822,163000,1163149000,4090,4090,4090,4090,0
20230822,162900,1163149000,4090,4090,4090,4090,0
20230822,162800,1163149000,4090,4090,4090,4090,0
20230822,162700,1163149000,4090,4090,4090,4090,0
20230822,162600,1163149000,4090,4090,4090,4090,0
20230822,162500,1163149000,4090,4090,4090,4090,0
20230822,162400,1163149000,4090,4090,4090,4090,0
20230822,162300,1163149000,4090,4090,4090,4090,0
20230822,162200,1163149000,4090,4090,4090,4090,0
20230822,162100,1163149000,4090,4090,4090,4090,0
20230822,162000,1163149000,4090,4090,4090,4090,0
20230822,161900,1163149000,4090,4090,4090,4090,0
20230822,161800,1163149000,4090,4090,4090,4090,0
20230822,161700,1163149000,4090,4090,4090,4090,0
20230822,161600,1163149000,4090,4090,4090,4090,0
20230822,161500,1163149000,4090,4090,4090,4090,0
20230822,161400,1163149000,4090,4090,4090,4090,0
20230822,161300,1163149000,4090,4090,4090,4090,0
20230822,161200,1163149000,4090,4090,4090,4090,0
20230822,161100,1163149000,4090,4090,4090,4090,0
20230822,161000,1163149000,4090,4090,4090,4090,0
20230822,160900,1163149000,4090,4090,4090,4090,0
20230822,160800,1163149000,4090,4090,4090,4090,0
20230822,160700,1163149000,4090,4090,4090,4090,0
20230822,160600,1163149000,4090,4090,4090,4090,0
20230822,160500,1163149000,4090,4090,4090,4090,0
20230822,160400,1163149000,4090,4090,4090,4090,0
20230822,160300,1163149000,4090,4090,4090,4090,0
20230822,160200,1163149000,4090,4090,4090,4090,10141
20230822,160100,1163149000,4090,4090,4090,4090,0
20230822,160000,1163149000,4090,4090,4090,4090,0
20230822,155900,1163149000,4090,4090,4090,4090,0
20230822,155800,1163149000,4090,4090,4090,4090,0
20230822,155700,1163149000,4090,4090,4090,4090,0
20230822,155600,1163149000,4090,4090,4090,4090,0
20230822,155500,1163149000,4090,4090,4090,4090,0
20230822,155400,1163149000,4090,4090,4090,4090,0
20230822,155300,1163149000,4090,4090,4090,4090,0
20230822,155200,1163149000,4090,4090,4090,4090,0
20230822,155100,1163149000,4090,4090,4090,4090,0
20230822,155000,1163149000,4090,4090,4090,4090,0
20230822,154900,1163149000,4090,4090,4090,4090,0
20230822,154800,1163149000,4090,4090,4090,4090,0
20230822,154700,1163149000,4090,4090,4090,4090,0
20230822,154600,1163149000,4090,4090,4090,4090,0
20230822,154500,1163149000,4090,4090,4090,4090,0
20230822,154400,1163149000,4090,4090,4090,4090,0
20230822,154300,1163149000,4090,4090,4090,4090,0
20230822,154200,1163149000,4090,4090,4090,4090,0
20230822,154100,1163149000,4090,4090,4090,4090,0
20230822,154000,1163149000,4090,4090,4090,4090,0
20230822,153900,1163149000,4090,4090,4090,4090,0
20230822,153800,1163149000,4090,4090,4090,4090,0
20230822,153700,1163149000,4090,4090,4090,4090,0
20230822,153600,1163149000,4090,4090,4090,4090,0
20230822,153500,1163149000,4090,4090,4090,4090,0
20230822,153400,1163149000,4090,4090,4090,4090,0
20230822,153300,1163149000,4090,4090,4090,4090,0
20230822,153200,1163149000,4090,4090,4090,4090,10141
20230822,153100,1163149000,4090,4090,4090,4090,0
20230822,153000,1163149000,4090,4090,4090,4090,10141
20230822,152900,1121672310,4065,4065,4065,4065,0
20230822,152800,1121672310,4065,4065,4065,4065,0
20230822,152700,1121672310,4065,4065,4065,4065,0
20230822,152600,1121672310,4065,4065,4065,4065,0
20230822,152500,1121672310,4065,4065,4065,4065,0
20230822,152400,1121672310,4065,4065,4065,4065,0
20230822,152300,1121672310,4065,4065,4065,4065,0
20230822,152200,1121672310,4065,4065,4065,4065,0
20230822,152100,1121672310,4065,4065,4065,4065,0
20230822,152000,1121672310,4065,4065,4065,4065,0
20230822,151900,1121672310,4065,4070,4070,4065,4005
20230822,151800,1105376630,4075,4075,4075,4075,0
20230822,151700,1105376630,4075,4075,4075,4075,0
20230822,151600,1105376630,4075,4075,4075,4075,1
20230822,151500,1105372555,4070,4085,4085,4070,486
20230822,151400,1103393765,4085,4085,4085,4085,10
20230822,151300,1103352915,4085,4070,4085,4070,2200
20230822,151200,1094380915,4070,4070,4070,4070,5
20230822,151100,1094360565,4070,4080,4080,4070,3643
20230822,151000,1079520790,4080,4085,4085,4070,6155
20230822,150900,1054454995,4085,4085,4085,4085,0
20230822,150800,1054454995,4085,4085,4085,4085,157
20230822,150700,1053813650,4085,4085,4085,4085,0
20230822,150600,1053813650,4085,4085,4085,4085,1
20230822,150500,1053809565,4075,4075,4075,4075,3912
20230822,150400,1037868165,4085,4090,4090,4080,4216
20230822,150300,1020640040,4090,4090,4090,4090,0
20230822,150200,1020640040,4090,4095,4100,4090,1008
20230822,150100,1016517245,4095,4095,4095,4095,37
20230822,150000,1016365730,4090,4090,4090,4090,43
20230822,145900,1016189860,4090,4090,4090,4090,43
20230822,145800,1016013990,4090,4090,4090,4090,2265
20230822,145700,1006750140,4085,4095,4095,4085,16
20230822,145600,1006684680,4095,4085,4095,4080,1015
20230822,145500,1002543385,4085,4085,4085,4085,1
20230822,145400,1002539300,4070,4070,4070,4070,0
20230822,145300,1002539300,4070,4070,4070,4070,0
20230822,145200,1002539300,4070,4070,4070,4070,0
20230822,145100,1002539300,4070,4070,4070,4070,0
20230822,145000,1002539300,4070,4070,4070,4070,0
20230822,144900,1002539300,4070,4070,4070,4070,0
20230822,144800,1002539300,4070,4070,4070,4070,148
20230822,144700,1001936940,4070,4070,4070,4070,0
20230822,144600,1001936940,4070,4080,4080,4070,2982
20230822,144500,989776545,4080,4080,4080,4080,9
20230822,144400,989739825,4090,4090,4090,4090,250
20230822,144300,988717325,4090,4090,4090,4090,0
20230822,144200,988717325,4090,4090,4090,4090,0
20230822,144100,988717325,4090,4090,4090,4090,20
20230822,144000,988635525,4090,4090,4090,4080,329
20230822,143900,987292285,4095,4075,4095,4075,1520
20230822,143800,981093475,4075,4060,4075,4060,1155
20230822,143700,976404160,4060,4060,4060,4060,0
20230822,143600,976404160,4060,4060,4060,4060,1
20230822,143500,976400100,4060,4060,4060,4060,1
20230822,143400,976396040,4050,4050,4050,4050,0
20230822,143300,976396040,4050,4050,4050,4050,0
20230822,143200,976396040,4050,4055,4055,4050,5000
20230822,143100,956145845,4055,4055,4055,4055,0
20230822,143000,956145845,4055,4060,4060,4055,2000
20230822,142900,948034890,4060,4060,4060,4060,2000
20230822,142800,939914890,4070,4070,4070,4070,0
20230822,142700,939914890,4070,4070,4070,4070,0
20230822,142600,939914890,4070,4070,4070,4070,50
20230822,142500,939711390,4055,4060,4060,4055,4000
20230822,142400,923485230,4070,4070,4070,4070,350
20230822,142300,922060730,4060,4060,4060,4060,0
20230822,142200,922060730,4060,4060,4060,4060,0
20230822,142100,922060730,4060,4060,4060,4060,0
20230822,142000,922060730,4060,4060,4060,4060,305
20230822,141900,920822430,4060,4065,4065,4060,4000
20230822,141800,904575780,4060,4060,4060,4060,0
20230822,141700,904575780,4060,4060,4060,4060,0
20230822,141600,904575780,4060,4065,4065,4060,1000
20230822,141500,900511795,4070,4070,4070,4070,0
20230822,141400,900511795,4070,4070,4070,4070,0
20230822,141300,900511795,4070,4070,4070,4070,0
20230822,141200,900511795,4070,4070,4070,4070,500
20230822,141100,898476795,4070,4070,4070,4070,2618
20230822,141000,887821535,4080,4080,4080,4080,300
20230822,140900,886597535,4080,4075,4080,4075,1279
20230822,140800,881382790,4080,4080,4080,4080,106
20230822,140700,880950310,4080,4090,4090,4080,10276
20230822,140600,839007950,4095,4095,4095,4095,0
20230822,140500,839007950,4095,4095,4095,4095,133
20230822,140400,838463315,4100,4100,4100,4100,10
20230822,140300,838422315,4090,4090,4090,4090,0
20230822,140200,838422315,4090,4090,4090,4090,0
20230822,140100,838422315,4090,4090,4090,4085,5031
20230822,140000,817865130,4090,4090,4090,4090,0
20230822,135900,817865130,4090,4090,4090,4090,0
20230822,135800,817865130,4090,4090,4090,4090,0
20230822,135700,817865130,4090,4090,4090,4090,0
20230822,135600,817865130,4090,4095,4095,4090,4000
20230822,135500,801505090,4110,4110,4110,4110,0
20230822,135400,801505090,4110,4110,4110,4110,0
20230822,135300,801505090,4110,4110,4110,4110,1
20230822,135200,801500980,4110,4110,4110,4110,2
20230822,135100,801492760,4090,4090,4090,4090,0
20230822,135000,801492760,4090,4095,4095,4090,20
20230822,134900,801410945,4090,4090,4090,4090,0
20230822,134800,801410945,4090,4090,4090,4090,0
20230822,134700,801410945,4090,4095,4095,4090,476
20230822,134600,799463825,4100,4100,4100,4095,3020
20230822,134500,787096815,4100,4100,4100,4100,0
20230822,134400,787096815,4100,4100,4100,4100,0
20230822,134300,787096815,4100,4115,4115,4100,8000
20230822,134200,754246895,4120,4120,4120,4120,0
20230822,134100,754246895,4120,4120,4120,4120,0
20230822,134000,754246895,4120,4120,4120,4120,0
20230822,133900,754246895,4120,4115,4120,4115,33
20230822,133800,754110940,4115,4115,4115,4115,0
20230822,133700,754110940,4115,4115,4115,4115,186
20230822,133600,753345550,4110,4110,4110,4110,2070
20230822,133500,744837850,4115,4115,4115,4115,0
20230822,133400,744837850,4115,4115,4115,4115,0
20230822,133300,744837850,4115,4115,4115,4115,0
20230822,133200,744837850,4115,4115,4115,4115,62
20230822,133100,744582720,4110,4110,4110,4110,1400
20230822,133000,738828720,4110,4110,4110,4110,0
20230822,132900,738828720,4110,4120,4120,4110,73
20230822,132800,738528460,4120,4120,4120,4120,0
20230822,132700,738528460,4120,4115,4120,4115,265
20230822,132600,737437915,4115,4110,4115,4110,1069
20230822,132500,733044290,4110,4105,4110,4105,733
20230822,132400,730035280,4105,4105,4105,4105,18
20230822,132300,729961390,4100,4100,4100,4100,10
20230822,132200,729920390,4100,4100,4100,4100,129
20230822,132100,729391490,4105,4105,4105,4105,724
20230822,132000,726419470,4105,4105,4105,4105,5
20230822,131900,726398945,4105,4110,4110,4105,364
20230822,131800,724903730,4110,4110,4110,4110,0
20230822,131700,724903730,4110,4110,4110,4110,0
20230822,131600,724903730,4110,4110,4110,4110,0
20230822,131500,724903730,4110,4120,4120,4110,2607
20230822,131400,714185330,4120,4120,4120,4120,0
20230822,131300,714185330,4120,4120,4120,4120,0
20230822,131200,714185330,4120,4120,4120,4120,0
20230822,131100,714185330,4120,4120,4120,4120,5
20230822,131000,714164730,4120,4120,4120,4120,2388
20230822,130900,704326170,4120,4125,4125,4120,5000
20230822,130800,683725955,4140,4140,4140,4140,2
20230822,130700,683717675,4135,4145,4145,4135,1443
20230822,130600,677748775,4150,4160,4160,4150,2795
20230822,130500,666148635,4155,4155,4155,4155,0
20230822,130400,666148635,4155,4155,4155,4155,563
20230822,130300,663809370,4155,4155,4155,4155,0
20230822,130200,663809370,4155,4155,4155,4155,0
20230822,130100,663809370,4155,4155,4155,4155,292
20230822,130000,662596110,4160,4160,4160,4160,2
20230822,125900,662587790,4160,4160,4160,4160,5
20230822,125800,662566990,4160,4160,4160,4160,0
20230822,125700,662566990,4160,4160,4160,4160,3
20230822,125600,662554510,4155,4155,4155,4155,5
20230822,125500,662533735,4160,4160,4160,4160,0
20230822,125400,662533735,4160,4160,4160,4160,1
20230822,125300,662529575,4160,4160,4160,4160,0
20230822,125200,662529575,4160,4155,4160,4155,43
20230822,125100,662350770,4155,4155,4155,4155,10
20230822,125000,662309220,4160,4160,4160,4160,0
20230822,124900,662309220,4160,4160,4160,4160,95
20230822,124800,661914020,4160,4160,4160,4160,0
20230822,124700,661914020,4160,4160,4160,4160,0
20230822,124600,661914020,4160,4160,4160,4160,252
20230822,124500,660865700,4160,4155,4160,4155,9
20230822,124400,660828265,4155,4155,4160,4150,341
20230822,124300,659411820,4160,4160,4160,4160,10
20230822,124200,659370220,4160,4160,4160,4160,20
20230822,124100,659287020,4150,4150,4150,4150,1
20230822,124000,659282870,4155,4155,4155,4155,1046
20230822,123900,654936740,4155,4150,4155,4150,2000
20230822,123800,646631665,4150,4145,4150,4145,150
20230822,123700,646009860,4140,4140,4140,4140,1
20230822,123600,646005720,4145,4145,4145,4145,0
20230822,123500,646005720,4145,4150,4150,4145,75
20230822,123400,645694500,4150,4150,4150,4150,0
20230822,123300,645694500,4150,4155,4155,4150,4
20230822,123200,645677885,4155,4155,4155,4155,0
20230822,123100,645677885,4155,4155,4155,4155,27
20230822,123000,645565700,4155,4165,4165,4155,188
20230822,122900,644784500,4160,4160,4160,4160,0
20230822,122800,644784500,4160,4160,4160,4160,285
20230822,122700,643598900,4165,4165,4165,4165,0
20230822,122600,643598900,4165,4165,4165,4165,7
20230822,122500,643569745,4165,4175,4175,4165,63
20230822,122400,643307280,4165,4165,4165,4165,0
20230822,122300,643307280,4165,4165,4175,4165,3744
20230822,122200,627701350,4165,4150,4165,4150,10894
20230822,122100,582451170,4150,4120,4150,4115,9916
20230822,122000,541408710,4120,4120,4120,4120,0
20230822,121900,541408710,4120,4120,4120,4120,0
20230822,121800,541408710,4120,4120,4120,4120,0
20230822,121700,541408710,4120,4120,4120,4120,0
20230822,121600,541408710,4120,4120,4120,4120,25
20230822,121500,541305710,4110,4110,4110,4110,0
20230822,121400,541305710,4110,4115,4115,4110,3442
20230822,121300,527158320,4110,4110,4110,4110,0
20230822,121200,527158320,4110,4110,4110,4110,0
20230822,121100,527158320,4110,4110,4110,4110,0
20230822,121000,527158320,4110,4110,4110,4110,0
20230822,120900,527158320,4110,4110,4110,4110,0
20230822,120800,527158320,4110,4110,4110,4110,0
20230822,120700,527158320,4110,4115,4115,4110,1000
20230822,120600,523048115,4115,4115,4115,4115,0
20230822,120500,523048115,4115,4115,4115,4115,733
20230822,120400,520031820,4115,4115,4115,4115,0
20230822,120300,520031820,4115,4120,4120,4115,1000
20230822,120200,515916235,4120,4120,4120,4120,0
20230822,120100,515916235,4120,4120,4120,4120,0
20230822,120000,515916235,4120,4120,4120,4120,0
20230822,115900,515916235,4120,4120,4120,4120,110
20230822,115800,515463035,4120,4120,4120,4120,11
20230822,115700,515417715,4120,4120,4120,4120,108
20230822,115600,514972755,4120,4120,4120,4120,11
20230822,115500,514927435,4120,4115,4120,4115,567
20230822,115400,512594190,4115,4115,4115,4115,11
20230822,115300,512548925,4115,4115,4115,4115,7
20230822,115200,512520120,4115,4115,4115,4115,10
20230822,115100,512478970,4115,4115,4115,4115,9
20230822,115000,512441935,4115,4115,4115,4115,12
20230822,114900,512392555,4115,4115,4115,4115,7
20230822,114800,512363750,4115,4115,4115,4115,11
20230822,114700,512318485,4115,4120,4120,4115,1008
20230822,114600,508165565,4115,4115,4115,4115,509
20230822,114500,506071030,4115,4120,4120,4115,15
20230822,114400,506009280,4120,4125,4125,4120,174
20230822,114300,505292135,4125,4125,4125,4125,7
20230822,114200,505263260,4125,4135,4135,4125,375
20230822,114100,503714290,4130,4130,4130,4130,9
20230822,114000,503677120,4130,4140,4140,4130,65
20230822,113900,503408125,4140,4115,4140,4115,6231
20230822,113800,477682575,4115,4110,4115,4110,39
20230822,113700,477522145,4110,4110,4110,4110,45
20230822,113600,477337195,4110,4110,4110,4110,115
20230822,113500,476864545,4110,4110,4110,4110,7
20230822,113400,476835775,4110,4120,4120,4110,12
20230822,113300,476786445,4110,4120,4120,4110,9
20230822,113200,476749445,4110,4110,4110,4110,39
20230822,113100,476589155,4110,4110,4110,4110,10
20230822,113000,476548055,4110,4110,4120,4110,251
20230822,112900,475515240,4110,4110,4110,4110,57
20230822,112800,475280970,4110,4110,4110,4110,11
20230822,112700,475235760,4110,4110,4110,4110,8
20230822,112600,475202880,4110,4110,4110,4110,12
20230822,112500,475153560,4110,4110,4110,4110,8
20230822,112400,475120680,4110,4115,4115,4110,22
20230822,112300,475030210,4115,4110,4115,4110,997
20230822,112200,470932340,4105,4105,4105,4105,13
20230822,112100,470878975,4105,4110,4110,4105,68
20230822,112000,470599530,4110,4115,4115,4110,316
20230822,111900,469299250,4115,4115,4115,4115,7
20230822,111800,469270445,4115,4115,4115,4115,10
20230822,111700,469229295,4115,4115,4115,4115,9
20230822,111600,469192260,4120,4120,4120,4120,182
20230822,111500,468442420,4120,4120,4120,4120,15
20230822,111400,468380620,4120,4120,4120,4120,11
20230822,111300,468335300,4120,4120,4120,4120,8
20230822,111200,468302340,4120,4120,4120,4120,10
20230822,111100,468261140,4120,4125,4125,4120,86
20230822,111000,467906565,4125,4125,4125,4125,12
20230822,110900,467857065,4125,4100,4130,4100,2831
20230822,110800,456203735,4100,4100,4100,4100,12
20230822,110700,456154535,4095,4095,4110,4095,1950
20230822,110600,448159750,4095,4095,4095,4095,12
20230822,110500,448110610,4095,4095,4095,4095,7
20230822,110400,448081945,4095,4095,4095,4095,10
20230822,110300,448040995,4095,4115,4115,4095,12
20230822,110200,447991795,4095,4105,4105,4095,449
20230822,110100,446148760,4095,4095,4095,4095,8
20230822,110000,446116000,4090,4095,4105,4090,1527
20230822,105900,439864435,4100,4095,4105,4095,1528
20230822,105800,433601415,4095,4095,4095,4095,17
20230822,105700,433531800,4095,4095,4095,4095,13
20230822,105600,433478565,4095,4105,4105,4095,19
20230822,105500,433400750,4105,4105,4105,4090,487
20230822,105400,431403695,4095,4095,4095,4095,1017
20230822,105300,427239080,4095,4095,4095,4095,15
20230822,105200,427177655,4095,4110,4110,4095,518
20230822,105100,425053930,4100,4100,4100,4100,15
20230822,105000,424992430,4100,4110,4110,4100,5067
20230822,104900,404215725,4110,4110,4120,4110,67
20230822,104800,403939915,4115,4105,4115,4105,180
20230822,104700,403199375,4115,4100,4115,4100,31
20230822,104600,403072105,4115,4110,4115,4095,726
20230822,104500,400084920,4110,4110,4110,4110,17
20230822,104400,400015050,4110,4110,4110,4110,79
20230822,104300,399690360,4115,4115,4115,4115,111
20230822,104200,399233595,4115,4115,4120,4115,82
20230822,104100,398896155,4115,4120,4120,4115,327
20230822,104000,397548985,4120,4125,4125,4120,23
20230822,103900,397454200,4120,4125,4125,4120,285
20230822,103800,396278645,4120,4115,4125,4115,524
20230822,103700,394117795,4115,4115,4120,4115,19
20230822,103600,394039590,4115,4115,4115,4110,521
20230822,103500,391895715,4110,4085,4110,4085,4020
20230822,103400,375405735,4085,4100,4100,4085,28
20230822,103300,375291175,4085,4085,4085,4085,16
20230822,103200,375225815,4085,4100,4100,4085,19
20230822,103100,375148155,4085,4085,4085,4085,16
20230822,103000,375082795,4100,4100,4100,4085,50
20230822,102900,374878350,4085,4095,4100,4085,16
20230822,102800,374812965,4100,4080,4100,4080,20
20230822,102700,374731345,4080,4075,4100,4075,18
20230822,102600,374657850,4075,4075,4075,4075,25
20230822,102500,374555975,4075,4075,4100,4075,16
20230822,102400,374490750,4075,4075,4075,4075,67
20230822,102300,374217725,4075,4075,4075,4075,13
20230822,102200,374164750,4075,4075,4075,4075,17
20230822,102100,374095475,4075,4075,4085,4075,16
20230822,102000,374030265,4075,4075,4075,4075,20
20230822,101900,373948765,4075,4075,4075,4075,17
20230822,101800,373879490,4075,4075,4075,4075,16
20230822,101700,373814290,4075,4075,4075,4075,16
20230822,101600,373749090,4075,4080,4080,4075,3617
20230822,101500,358991815,4080,4080,4080,4080,1280
20230822,101400,353769415,4085,4085,4085,4085,6412
20230822,101300,327576395,4085,4085,4085,4085,14
20230822,101200,327519205,4085,4085,4085,4085,17
20230822,101100,327449760,4085,4085,4085,4085,14
20230822,101000,327392570,4085,4085,4085,4085,19
20230822,100900,327314955,4085,4085,4085,4085,13
20230822,100800,327261850,4085,4085,4085,4085,219
20230822,100700,326367235,4085,4085,4085,4085,13
20230822,100600,326314130,4085,4085,4085,4085,28
20230822,100500,326199750,4085,4085,4085,4085,114
20230822,100400,325734060,4085,4085,4085,4085,209
20230822,100300,324880295,4085,4085,4085,4085,13
20230822,100200,324827190,4085,4085,4085,4085,16
20230822,100100,324761830,4085,4085,4085,4085,586
20230822,100000,322368020,4085,4085,4085,4085,16
20230822,095900,322302660,4085,4085,4085,4085,16
20230822,095800,322237300,4085,4085,4085,4085,18
20230822,095700,322163770,4085,4085,4085,4080,418
20230822,095600,320456305,4080,4080,4080,4080,518
20230822,095500,318342865,4080,4080,4080,4080,780
20230822,095400,315160465,4080,4080,4080,4080,18
20230822,095300,315087025,4080,4085,4085,4080,372
20230822,095200,313567435,4085,4080,4085,4080,1252
20230822,095100,308459225,4080,4080,4080,4080,15
20230822,095000,308398025,4085,4095,4095,4085,3627
20230822,094900,293575010,4095,4095,4095,4095,16
20230822,094800,293509490,4095,4095,4095,4095,16
20230822,094700,293443970,4095,4095,4095,4095,17
20230822,094600,293374355,4095,4095,4100,4095,67
20230822,094500,293099740,4100,4095,4100,4095,786
20230822,094400,289881060,4095,4095,4095,4095,66
20230822,094300,289610790,4100,4100,4100,4100,111
20230822,094200,289155690,4100,4105,4105,4095,467
20230822,094100,287242525,4105,4095,4110,4095,600
20230822,094000,284776940,4095,4090,4095,4090,784
20230822,093900,281566490,4095,4090,4095,4090,27
20230822,093800,281455995,4090,4095,4095,4090,19
20230822,093700,281378280,4090,4090,4095,4090,18
20230822,093600,281304640,4095,4095,4095,4095,321
20230822,093500,279990145,4095,4095,4095,4095,180
20230822,093400,279253045,4095,4085,4095,4085,403
20230822,093300,277606760,4085,4100,4100,4085,2600
20230822,093200,266984275,4105,4105,4105,4090,179
20230822,093100,266250530,4095,4095,4110,4095,272
20230822,093000,265135085,4110,4090,4110,4090,904
20230822,092900,261422340,4100,4085,4100,4085,464
20230822,092800,259520900,4085,4095,4100,4085,1140
20230822,092700,254853695,4095,4100,4100,4085,133
20230822,092600,254309695,4095,4095,4100,4095,41
20230822,092500,254141795,4095,4090,4095,4090,1835
20230822,092400,246636640,4095,4095,4095,4095,36
20230822,092300,246489220,4090,4090,4090,4090,8
20230822,092200,246456500,4090,4090,4090,4090,111
20230822,092100,246002510,4090,4105,4105,4090,1604
20230822,092000,239419260,4085,4105,4105,4085,2357
20230822,091900,229776380,4105,4110,4110,4105,100
20230822,091800,229365775,4110,4130,4130,4110,977
20230822,091700,225349795,4115,4125,4125,4115,4813
20230822,091600,205522890,4125,4125,4125,4125,811
20230822,091500,202177515,4130,4135,4135,4130,1990
20230822,091400,193958775,4140,4145,4145,4140,2405
20230822,091300,183992550,4150,4145,4150,4145,45
20230822,091200,183806000,4150,4145,4150,4145,670
20230822,091100,181028550,4145,4155,4155,4145,1840
20230822,091000,173387040,4150,4160,4160,4150,1071
20230822,090900,168933480,4165,4160,4165,4160,386
20230822,090800,167327710,4150,4160,4165,4150,2448
20230822,090700,157146190,4160,4145,4160,4130,7157
20230822,090600,127481630,4145,4145,4145,4140,1509
20230822,090500,121226870,4145,4145,4160,4145,1151
20230822,090400,116440270,4150,4145,4170,4145,7317
20230822,090300,86014735,4140,4115,4140,4110,1986
20230822,090200,77820330,4110,4100,4110,4100,1964
20230822,090100,69750630,4100,4085,4100,4085,1179
20230822,090000,64922750,4085,4085,4085,4045,15898