KissMeData/042000/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,191500,1171618000,12760,12760,12760,12760,763
20230822,191400,1171618000,12760,12760,12760,12760,0
20230822,191300,1171618000,12760,12760,12760,12760,0
20230822,191200,1171618000,12760,12760,12760,12760,0
20230822,191100,1171618000,12760,12760,12760,12760,0
20230822,191000,1171618000,12760,12760,12760,12760,0
20230822,190900,1171618000,12760,12760,12760,12760,0
20230822,190800,1171618000,12760,12760,12760,12760,0
20230822,190700,1171618000,12760,12760,12760,12760,0
20230822,190600,1171618000,12760,12760,12760,12760,0
20230822,190500,1171618000,12760,12760,12760,12760,0
20230822,190400,1171618000,12760,12760,12760,12760,0
20230822,190300,1171618000,12760,12760,12760,12760,0
20230822,190200,1171618000,12760,12760,12760,12760,0
20230822,190100,1171618000,12760,12760,12760,12760,0
20230822,190000,1171618000,12760,12760,12760,12760,0
20230822,185900,1171618000,12760,12760,12760,12760,0
20230822,185800,1171618000,12760,12760,12760,12760,0
20230822,185700,1171618000,12760,12760,12760,12760,0
20230822,185600,1171618000,12760,12760,12760,12760,0
20230822,185500,1171618000,12760,12760,12760,12760,0
20230822,185400,1171618000,12760,12760,12760,12760,0
20230822,185300,1171618000,12760,12760,12760,12760,0
20230822,185200,1171618000,12760,12760,12760,12760,0
20230822,185100,1171618000,12760,12760,12760,12760,0
20230822,185000,1171618000,12760,12760,12760,12760,0
20230822,184900,1171618000,12760,12760,12760,12760,0
20230822,184800,1171618000,12760,12760,12760,12760,0
20230822,184700,1171618000,12760,12760,12760,12760,0
20230822,184600,1171618000,12760,12760,12760,12760,0
20230822,184500,1171618000,12760,12760,12760,12760,763
20230822,184400,1171618000,12760,12760,12760,12760,0
20230822,184300,1171618000,12760,12760,12760,12760,0
20230822,184200,1171618000,12760,12760,12760,12760,0
20230822,184100,1171618000,12760,12760,12760,12760,0
20230822,184000,1171618000,12760,12760,12760,12760,0
20230822,183900,1171618000,12760,12760,12760,12760,0
20230822,183800,1171618000,12760,12760,12760,12760,0
20230822,183700,1171618000,12760,12760,12760,12760,0
20230822,183600,1171618000,12760,12760,12760,12760,0
20230822,183500,1171618000,12760,12760,12760,12760,0
20230822,183400,1171618000,12760,12760,12760,12760,0
20230822,183300,1171618000,12760,12760,12760,12760,0
20230822,183200,1171618000,12760,12760,12760,12760,0
20230822,183100,1171618000,12760,12760,12760,12760,0
20230822,183000,1171618000,12760,12760,12760,12760,0
20230822,182900,1171618000,12760,12760,12760,12760,0
20230822,182800,1171618000,12760,12760,12760,12760,0
20230822,182700,1171618000,12760,12760,12760,12760,0
20230822,182600,1171618000,12760,12760,12760,12760,0
20230822,182500,1171618000,12760,12760,12760,12760,0
20230822,182400,1171618000,12760,12760,12760,12760,0
20230822,182300,1171618000,12760,12760,12760,12760,0
20230822,182200,1171618000,12760,12760,12760,12760,0
20230822,182100,1171618000,12760,12760,12760,12760,0
20230822,182000,1171618000,12760,12760,12760,12760,0
20230822,181900,1171618000,12760,12760,12760,12760,0
20230822,181800,1171618000,12760,12760,12760,12760,0
20230822,181700,1171618000,12760,12760,12760,12760,0
20230822,181600,1171618000,12760,12760,12760,12760,0
20230822,181500,1171618000,12760,12760,12760,12760,763
20230822,181400,1171618000,12760,12760,12760,12760,0
20230822,181300,1171618000,12760,12760,12760,12760,0
20230822,181200,1171618000,12760,12760,12760,12760,0
20230822,181100,1171618000,12760,12760,12760,12760,0
20230822,181000,1171618000,12760,12760,12760,12760,0
20230822,180900,1171618000,12760,12760,12760,12760,0
20230822,180800,1171618000,12760,12760,12760,12760,0
20230822,180700,1171618000,12760,12760,12760,12760,0
20230822,180600,1171618000,12760,12760,12760,12760,0
20230822,180500,1171618000,12760,12760,12760,12760,0
20230822,180400,1171618000,12760,12760,12760,12760,0
20230822,180300,1171618000,12760,12760,12760,12760,0
20230822,180200,1171618000,12760,12760,12760,12760,0
20230822,180100,1171618000,12760,12760,12760,12760,0
20230822,180000,1171618000,12760,12760,12760,12760,0
20230822,175900,1171618000,12760,12760,12760,12760,0
20230822,175800,1171618000,12760,12760,12760,12760,0
20230822,175700,1171618000,12760,12760,12760,12760,0
20230822,175600,1171618000,12760,12760,12760,12760,0
20230822,175500,1171618000,12760,12760,12760,12760,0
20230822,175400,1171618000,12760,12760,12760,12760,0
20230822,175300,1171618000,12760,12760,12760,12760,0
20230822,175200,1171618000,12760,12760,12760,12760,0
20230822,175100,1171618000,12760,12760,12760,12760,0
20230822,175000,1171618000,12760,12760,12760,12760,0
20230822,174900,1171618000,12760,12760,12760,12760,0
20230822,174800,1171618000,12760,12760,12760,12760,0
20230822,174700,1171618000,12760,12760,12760,12760,0
20230822,174600,1171618000,12760,12760,12760,12760,0
20230822,174500,1171618000,12760,12760,12760,12760,763
20230822,174400,1171618000,12760,12760,12760,12760,0
20230822,174300,1171618000,12760,12760,12760,12760,0
20230822,174200,1171618000,12760,12760,12760,12760,0
20230822,174100,1171618000,12760,12760,12760,12760,0
20230822,174000,1171618000,12760,12760,12760,12760,0
20230822,173900,1171618000,12760,12760,12760,12760,0
20230822,173800,1171618000,12760,12760,12760,12760,0
20230822,173700,1171618000,12760,12760,12760,12760,0
20230822,173600,1171618000,12760,12760,12760,12760,0
20230822,173500,1171618000,12760,12760,12760,12760,0
20230822,173400,1171618000,12760,12760,12760,12760,0
20230822,173300,1171618000,12760,12760,12760,12760,0
20230822,173200,1171618000,12760,12760,12760,12760,0
20230822,173100,1171618000,12760,12760,12760,12760,0
20230822,173000,1171618000,12760,12760,12760,12760,0
20230822,172900,1171618000,12760,12760,12760,12760,0
20230822,172800,1171618000,12760,12760,12760,12760,0
20230822,172700,1171618000,12760,12760,12760,12760,0
20230822,172600,1171618000,12760,12760,12760,12760,0
20230822,172500,1171618000,12760,12760,12760,12760,0
20230822,172400,1171618000,12760,12760,12760,12760,0
20230822,172300,1171618000,12760,12760,12760,12760,0
20230822,172200,1171618000,12760,12760,12760,12760,0
20230822,172100,1171618000,12760,12760,12760,12760,0
20230822,172000,1171618000,12760,12760,12760,12760,0
20230822,171900,1171618000,12760,12760,12760,12760,0
20230822,171800,1171618000,12760,12760,12760,12760,0
20230822,171700,1171618000,12760,12760,12760,12760,0
20230822,171600,1171618000,12760,12760,12760,12760,0
20230822,171500,1171618000,12760,12760,12760,12760,763
20230822,171400,1171618000,12760,12760,12760,12760,0
20230822,171300,1171618000,12760,12760,12760,12760,0
20230822,171200,1171618000,12760,12760,12760,12760,0
20230822,171100,1171618000,12760,12760,12760,12760,0
20230822,171000,1171618000,12760,12760,12760,12760,0
20230822,170900,1171618000,12760,12760,12760,12760,0
20230822,170800,1171618000,12760,12760,12760,12760,0
20230822,170700,1171618000,12760,12760,12760,12760,0
20230822,170600,1171618000,12760,12760,12760,12760,0
20230822,170500,1171618000,12760,12760,12760,12760,0
20230822,170400,1171618000,12760,12760,12760,12760,0
20230822,170300,1171618000,12760,12760,12760,12760,0
20230822,170200,1171618000,12760,12760,12760,12760,0
20230822,170100,1171618000,12760,12760,12760,12760,0
20230822,170000,1171618000,12760,12760,12760,12760,0
20230822,165900,1171618000,12760,12760,12760,12760,0
20230822,165800,1171618000,12760,12760,12760,12760,0
20230822,165700,1171618000,12760,12760,12760,12760,0
20230822,165600,1171618000,12760,12760,12760,12760,0
20230822,165500,1171618000,12760,12760,12760,12760,0
20230822,165400,1171618000,12760,12760,12760,12760,0
20230822,165300,1171618000,12760,12760,12760,12760,0
20230822,165200,1171618000,12760,12760,12760,12760,0
20230822,165100,1171618000,12760,12760,12760,12760,0
20230822,165000,1171618000,12760,12760,12760,12760,0
20230822,164900,1171618000,12760,12760,12760,12760,0
20230822,164800,1171618000,12760,12760,12760,12760,0
20230822,164700,1171618000,12760,12760,12760,12760,0
20230822,164600,1171618000,12760,12760,12760,12760,0
20230822,164500,1171618000,12760,12760,12760,12760,763
20230822,164400,1171618000,12760,12760,12760,12760,0
20230822,164300,1171618000,12760,12760,12760,12760,0
20230822,164200,1171618000,12760,12760,12760,12760,0
20230822,164100,1171618000,12760,12760,12760,12760,0
20230822,164000,1171618000,12760,12760,12760,12760,0
20230822,163900,1171618000,12760,12760,12760,12760,0
20230822,163800,1171618000,12760,12760,12760,12760,0
20230822,163700,1171618000,12760,12760,12760,12760,0
20230822,163600,1171618000,12760,12760,12760,12760,0
20230822,163500,1171618000,12760,12760,12760,12760,0
20230822,163400,1171618000,12760,12760,12760,12760,0
20230822,163300,1171618000,12760,12760,12760,12760,0
20230822,163200,1171618000,12760,12760,12760,12760,0
20230822,163100,1171618000,12760,12760,12760,12760,0
20230822,163000,1171618000,12760,12760,12760,12760,0
20230822,162900,1171618000,12760,12760,12760,12760,0
20230822,162800,1171618000,12760,12760,12760,12760,0
20230822,162700,1171618000,12760,12760,12760,12760,0
20230822,162600,1171618000,12760,12760,12760,12760,0
20230822,162500,1171618000,12760,12760,12760,12760,0
20230822,162400,1171618000,12760,12760,12760,12760,0
20230822,162300,1171618000,12760,12760,12760,12760,0
20230822,162200,1171618000,12760,12760,12760,12760,0
20230822,162100,1171618000,12760,12760,12760,12760,0
20230822,162000,1171618000,12760,12760,12760,12760,0
20230822,161900,1171618000,12760,12760,12760,12760,0
20230822,161800,1171618000,12760,12760,12760,12760,0
20230822,161700,1171618000,12760,12760,12760,12760,0
20230822,161600,1171618000,12760,12760,12760,12760,0
20230822,161500,1171618000,12760,12760,12760,12760,763
20230822,161400,1171618000,12760,12760,12760,12760,0
20230822,161300,1171618000,12760,12760,12760,12760,0
20230822,161200,1171618000,12760,12760,12760,12760,0
20230822,161100,1171618000,12760,12760,12760,12760,0
20230822,161000,1171618000,12760,12760,12760,12760,0
20230822,160900,1171618000,12760,12760,12760,12760,0
20230822,160800,1171618000,12760,12760,12760,12760,0
20230822,160700,1171618000,12760,12760,12760,12760,0
20230822,160600,1171618000,12760,12760,12760,12760,0
20230822,160500,1171618000,12760,12760,12760,12760,0
20230822,160400,1171618000,12760,12760,12760,12760,0
20230822,160300,1171618000,12760,12760,12760,12760,0
20230822,160200,1171618000,12760,12760,12760,12760,0
20230822,160100,1171618000,12760,12760,12760,12760,0
20230822,160000,1171618000,12760,12760,12760,12760,0
20230822,155900,1171618000,12760,12760,12760,12760,0
20230822,155800,1171618000,12760,12760,12760,12760,0
20230822,155700,1171618000,12760,12760,12760,12760,0
20230822,155600,1171618000,12760,12760,12760,12760,0
20230822,155500,1171618000,12760,12760,12760,12760,0
20230822,155400,1171618000,12760,12760,12760,12760,0
20230822,155300,1171618000,12760,12760,12760,12760,0
20230822,155200,1171618000,12760,12760,12760,12760,0
20230822,155100,1171618000,12760,12760,12760,12760,0
20230822,155000,1171618000,12760,12760,12760,12760,0
20230822,154900,1171618000,12760,12760,12760,12760,0
20230822,154800,1171618000,12760,12760,12760,12760,0
20230822,154700,1171618000,12760,12760,12760,12760,0
20230822,154600,1171618000,12760,12760,12760,12760,0
20230822,154500,1171618000,12760,12760,12760,12760,763
20230822,154400,1171618000,12760,12760,12760,12760,0
20230822,154300,1171618000,12760,12760,12760,12760,0
20230822,154200,1171618000,12760,12760,12760,12760,0
20230822,154100,1171618000,12760,12760,12760,12760,0
20230822,154000,1171618000,12760,12760,12760,12760,0
20230822,153900,1171618000,12760,12760,12760,12760,0
20230822,153800,1171618000,12760,12760,12760,12760,0
20230822,153700,1171618000,12760,12760,12760,12760,0
20230822,153600,1171618000,12760,12760,12760,12760,0
20230822,153500,1171618000,12760,12760,12760,12760,0
20230822,153400,1171618000,12760,12760,12760,12760,0
20230822,153300,1171618000,12760,12760,12760,12760,0
20230822,153200,1171618000,12760,12760,12760,12760,0
20230822,153100,1171618000,12760,12760,12760,12760,0
20230822,153000,1171618000,12760,12760,12760,12760,763
20230822,152900,1161882120,12740,12740,12740,12740,0
20230822,152800,1161882120,12740,12740,12740,12740,0
20230822,152700,1161882120,12740,12740,12740,12740,0
20230822,152600,1161882120,12740,12740,12740,12740,0
20230822,152500,1161882120,12740,12740,12740,12740,0
20230822,152400,1161882120,12740,12740,12740,12740,0
20230822,152300,1161882120,12740,12740,12740,12740,0
20230822,152200,1161882120,12740,12740,12740,12740,0
20230822,152100,1161882120,12740,12740,12740,12740,0
20230822,152000,1161882120,12740,12740,12740,12740,0
20230822,151900,1161882120,12740,12760,12760,12740,85
20230822,151800,1160798630,12760,12770,12770,12760,50
20230822,151700,1160160610,12770,12760,12770,12760,69
20230822,151600,1159280000,12760,12760,12770,12760,23
20230822,151500,1158986510,12750,12770,12770,12750,423
20230822,151400,1153588980,12770,12760,12770,12760,53
20230822,151300,1152912680,12750,12710,12750,12710,136
20230822,151200,1151183460,12710,12700,12710,12690,298
20230822,151100,1147401600,12700,12720,12720,12700,2218
20230822,151000,1119229920,12710,12720,12720,12710,360
20230822,150900,1114652150,12720,12760,12760,12720,303
20230822,150800,1110793000,12760,12760,12760,12750,693
20230822,150700,1101956910,12750,12750,12750,12750,13
20230822,150600,1101791160,12750,12750,12750,12750,197
20230822,150500,1099279410,12770,12760,12770,12750,62
20230822,150400,1098488510,12750,12750,12750,12750,41
20230822,150300,1097965760,12780,12770,12780,12730,202
20230822,150200,1095393630,12790,12780,12790,12780,60
20230822,150100,1094626380,12790,12760,12790,12740,292
20230822,150000,1090903810,12750,12750,12750,12750,7
20230822,145900,1090814560,12750,12750,12760,12750,163
20230822,145800,1088736300,12750,12750,12750,12750,9
20230822,145700,1088621550,12750,12730,12750,12730,41
20230822,145600,1088099190,12750,12730,12750,12730,185
20230822,145500,1085744110,12730,12720,12730,12720,69
20230822,145400,1084866400,12720,12730,12730,12720,248
20230822,145300,1081711380,12750,12770,12770,12720,1554
20230822,145200,1061915310,12780,12780,12780,12760,33
20230822,145100,1061493610,12760,12780,12780,12760,54
20230822,145000,1060804250,12780,12770,12780,12770,7
20230822,144900,1060714850,12790,12770,12790,12770,63
20230822,144800,1059909620,12780,12780,12780,12780,100
20230822,144700,1058631620,12780,12770,12780,12770,12
20230822,144600,1058478370,12730,12730,12780,12730,160
20230822,144500,1056437910,12730,12760,12760,12730,80
20230822,144400,1055419480,12740,12780,12780,12730,54
20230822,144300,1054731900,12790,12790,12790,12790,0
20230822,144200,1054731900,12790,12710,12790,12710,431
20230822,144100,1049236840,12710,12720,12720,12710,663
20230822,144000,1040807710,12730,12750,12750,12730,570
20230822,143900,1033545200,12750,12780,12780,12750,997
20230822,143800,1020823980,12770,12790,12790,12770,66
20230822,143700,1019980640,12790,12790,12790,12790,153
20230822,143600,1018023770,12810,12810,12810,12810,0
20230822,143500,1018023770,12810,12810,12810,12810,102
20230822,143400,1016717150,12810,12800,12810,12800,210
20230822,143300,1014027510,12790,12800,12800,12790,10
20230822,143200,1013899560,12810,12820,12820,12810,317
20230822,143100,1009835630,12820,12820,12820,12820,703
20230822,143000,1000823170,12820,12820,12820,12820,53
20230822,142900,1000143710,12820,12820,12820,12820,71
20230822,142800,999233490,12820,12820,12820,12820,0
20230822,142700,999233490,12820,12780,12820,12780,53
20230822,142600,998556070,12770,12790,12790,12770,101
20230822,142500,997264500,12780,12790,12790,12780,43
20230822,142400,996714890,12780,12800,12800,12780,562
20230822,142300,989530910,12860,12860,12860,12860,0
20230822,142200,989530910,12860,12810,12860,12810,37
20230822,142100,989056000,12790,12790,12790,12790,10
20230822,142000,988928100,12790,12810,12810,12790,8
20230822,141900,988825760,12790,12780,12790,12780,119
20230822,141800,987304230,12790,12800,12800,12780,75
20230822,141700,986345670,12800,12820,12820,12780,1242
20230822,141600,970445010,12820,12830,12830,12820,1194
20230822,141500,955137740,12830,12830,12830,12830,1
20230822,141400,955124910,12830,12830,12830,12830,67
20230822,141300,954265300,12830,12820,12830,12820,2
20230822,141200,954239650,12830,12830,12830,12830,230
20230822,141100,951288750,12830,12830,12830,12830,139
20230822,141000,949505380,12830,12830,12830,12830,133
20230822,140900,947798990,12830,12830,12830,12830,27
20230822,140800,947452580,12830,12840,12840,12830,62
20230822,140700,946657100,12830,12840,12840,12830,181
20230822,140600,944333330,12840,12840,12840,12840,8
20230822,140500,944230610,12840,12840,12840,12840,101
20230822,140400,942933770,12840,12850,12850,12840,526
20230822,140300,936174680,12850,12840,12850,12830,465
20230822,140200,930207440,12840,12840,12850,12820,132
20230822,140100,928513230,12840,12840,12840,12820,155
20230822,140000,926523930,12820,12900,12910,12820,1687
20230822,135900,904835020,12900,12900,12910,12890,1054
20230822,135800,891237680,12900,12920,12920,12900,1317
20230822,135700,874238540,12910,12900,12930,12870,2676
20230822,135600,839712140,12880,12760,12910,12760,1410
20230822,135500,821613150,12760,12670,12910,12660,1170
20230822,135400,806669980,12670,12700,12700,12670,397
20230822,135300,801638170,12700,12700,12700,12700,166
20230822,135200,799529970,12700,12720,12720,12700,22
20230822,135100,799250540,12700,12700,12700,12700,4
20230822,135000,799199740,12700,12700,12700,12700,7
20230822,134900,799110840,12700,12720,12730,12700,120
20230822,134800,797586340,12720,12720,12720,12720,74
20230822,134700,796645060,12720,12720,12720,12720,0
20230822,134600,796645060,12720,12720,12720,12720,2
20230822,134500,796619620,12720,12700,12720,12700,40
20230822,134400,796111550,12700,12700,12700,12700,0
20230822,134300,796111550,12700,12700,12700,12700,5
20230822,134200,796048050,12700,12700,12700,12700,9
20230822,134100,795933750,12670,12670,12670,12670,42
20230822,134000,795401610,12670,12680,12680,12670,447
20230822,133900,789737630,12670,12660,12670,12650,112
20230822,133800,788319730,12670,12670,12670,12670,0
20230822,133700,788319730,12670,12660,12670,12660,60
20230822,133600,787560050,12660,12660,12660,12650,805
20230822,133500,777372990,12660,12670,12670,12660,756
20230822,133400,767797850,12670,12690,12690,12670,373
20230822,133300,763067900,12700,12710,12710,12700,1168
20230822,133200,748233660,12710,12710,12710,12710,10
20230822,133100,748106560,12710,12710,12710,12710,16
20230822,133000,747903200,12710,12700,12720,12700,88
20230822,132900,746785480,12700,12710,12710,12700,365
20230822,132800,742148690,12710,12700,12720,12700,383
20230822,132700,737280370,12700,12720,12720,12700,916
20230822,132600,725635460,12720,12730,12740,12720,290
20230822,132500,721942370,12730,12750,12750,12730,628
20230822,132400,713941820,12740,12740,12740,12740,0
20230822,132300,713941820,12740,12740,12740,12740,15
20230822,132200,713750720,12740,12740,12770,12740,19
20230822,132100,713508630,12740,12740,12740,12740,1
20230822,132000,713495890,12740,12760,12760,12740,19
20230822,131900,713253690,12760,12760,12760,12760,11
20230822,131800,713113330,12760,12750,12760,12750,17
20230822,131700,712896530,12750,12750,12750,12750,57
20230822,131600,712169780,12740,12740,12740,12740,0
20230822,131500,712169780,12740,12750,12750,12740,245
20230822,131400,709046220,12750,12750,12750,12750,42
20230822,131300,708510720,12750,12750,12750,12750,91
20230822,131200,707350470,12750,12760,12760,12750,890
20230822,131100,696001030,12760,12770,12770,12750,267
20230822,131000,692596140,12770,12760,12770,12750,504
20230822,130900,686165120,12770,12770,12770,12770,429
20230822,130800,680686790,12770,12780,12780,12770,527
20230822,130700,673951780,12780,12780,12780,12780,1
20230822,130600,673939000,12780,12830,12830,12780,2274
20230822,130500,644807770,12840,12850,12850,12840,391
20230822,130400,639784110,12860,12860,12860,12860,1
20230822,130300,639771250,12860,12860,12860,12860,76
20230822,130200,638793890,12860,12860,12860,12860,115
20230822,130100,637314990,12860,12860,12860,12860,64
20230822,130000,636491950,12860,12860,12860,12860,1
20230822,125900,636479090,12860,12860,12860,12860,1
20230822,125800,636466230,12860,12860,12860,12860,1
20230822,125700,636453370,12850,12850,12850,12850,0
20230822,125600,636453370,12850,12850,12850,12850,0
20230822,125500,636453370,12850,12850,12850,12850,6
20230822,125400,636376270,12850,12840,12850,12840,46
20230822,125300,635785280,12850,12850,12850,12850,0
20230822,125200,635785280,12850,12850,12850,12850,46
20230822,125100,635194180,12850,12860,12860,12850,1000
20230822,125000,622344170,12860,12860,12860,12860,2
20230822,124900,622318450,12850,12850,12850,12850,0
20230822,124800,622318450,12850,12850,12850,12850,0
20230822,124700,622318450,12850,12850,12850,12850,15
20230822,124600,622125700,12840,12870,12870,12840,416
20230822,124500,616779620,12870,12870,12870,12870,22
20230822,124400,616496480,12870,12860,12870,12860,161
20230822,124300,614425920,12860,12850,12860,12850,6
20230822,124200,614348810,12850,12850,12850,12850,22
20230822,124100,614066110,12850,12850,12850,12850,84
20230822,124000,612986710,12850,12850,12850,12850,16
20230822,123900,612781110,12850,12850,12850,12850,0
20230822,123800,612781110,12850,12850,12850,12850,406
20230822,123700,607564010,12860,12890,12890,12860,660
20230822,123600,599068960,12900,12900,12900,12900,100
20230822,123500,597778960,12900,12900,12900,12900,0
20230822,123400,597778960,12900,12900,12900,12900,270
20230822,123300,594295960,12910,12910,12910,12910,2
20230822,123200,594270140,12910,12910,12910,12910,7
20230822,123100,594179770,12900,12910,12910,12900,95
20230822,123000,592953550,12910,12910,12910,12910,5
20230822,122900,592889000,12900,12900,12900,12900,0
20230822,122800,592889000,12900,12900,12900,12900,0
20230822,122700,592889000,12900,12900,12900,12900,11
20230822,122600,592747100,12900,12930,12930,12900,802
20230822,122500,582383270,12930,12910,12930,12900,12
20230822,122400,582228250,12910,12910,12910,12910,0
20230822,122300,582228250,12910,12910,12910,12910,88
20230822,122200,581092170,12910,12910,12910,12910,19
20230822,122100,580846880,12940,12940,12940,12940,0
20230822,122000,580846880,12940,12940,12940,12940,0
20230822,121900,580846880,12940,12930,12940,12870,76
20230822,121800,579867010,12930,12930,12930,12930,1
20230822,121700,579854080,12940,12890,12940,12890,30
20230822,121600,579466910,12890,12890,12890,12890,1
20230822,121500,579454020,12880,12880,12880,12880,254
20230822,121400,576182500,12880,12880,12880,12880,10
20230822,121300,576053700,12920,12880,12920,12880,242
20230822,121200,572928700,12870,12870,12870,12870,10
20230822,121100,572800000,12880,12880,12880,12880,0
20230822,121000,572800000,12880,12880,12880,12880,0
20230822,120900,572800000,12880,12880,12880,12880,0
20230822,120800,572800000,12880,12870,12880,12870,41
20230822,120700,572272320,12870,12870,12870,12870,176
20230822,120600,570007200,12880,12880,12880,12880,2
20230822,120500,569981440,12880,12910,12910,12880,6
20230822,120400,569904010,12910,12890,12910,12870,677
20230822,120300,561177900,12920,12920,12920,12920,10
20230822,120200,561048700,12940,12940,12940,12940,0
20230822,120100,561048700,12940,12890,12940,12890,233
20230822,120000,558040620,12890,12890,12890,12890,0
20230822,115900,558040620,12890,12890,12890,12890,0
20230822,115800,558040620,12890,12890,12890,12890,0
20230822,115700,558040620,12890,12890,12890,12890,28
20230822,115600,557679700,12860,12860,12860,12860,51
20230822,115500,557023840,12860,12860,12860,12860,1
20230822,115400,557010980,12860,12890,12890,12860,139
20230822,115300,555223200,12890,12890,12890,12890,54
20230822,115200,554527140,12890,12910,12910,12890,503
20230822,115100,548041230,12920,12920,12920,12920,5
20230822,115000,547976630,12920,12920,12920,12920,6
20230822,114900,547899110,12920,12900,12920,12900,29
20230822,114800,547524900,12900,12900,12900,12900,123
20230822,114700,545938200,12900,12890,12900,12890,24
20230822,114600,545628830,12890,12920,12920,12890,245
20230822,114500,542467490,12910,12900,12910,12900,112
20230822,114400,541021580,12910,12910,12910,12910,0
20230822,114300,541021580,12910,12910,12920,12910,34
20230822,114200,540582600,12910,12900,12910,12900,269
20230822,114100,537112070,12900,12900,12900,12900,10
20230822,114000,536983070,12890,12890,12890,12890,12
20230822,113900,536828390,12890,12880,12900,12880,87
20230822,113800,535706260,12870,12860,12870,12860,377
20230822,113700,530857930,12860,12850,12860,12850,5
20230822,113600,530793660,12840,12840,12840,12840,9
20230822,113500,530678100,12850,12850,12850,12850,4
20230822,113400,530626700,12850,12850,12850,12850,1
20230822,113300,530613850,12850,12870,12870,12850,32
20230822,113200,530202610,12830,12830,12830,12830,0
20230822,113100,530202610,12830,12830,12830,12830,311
20230822,113000,526212480,12900,12900,12900,12900,200
20230822,112900,523632480,12900,12830,12900,12830,21
20230822,112800,523362000,12840,12840,12840,12840,1
20230822,112700,523349160,12830,12850,12850,12830,2
20230822,112600,523323480,12830,12830,12830,12830,7
20230822,112500,523233670,12900,12900,12900,12900,0
20230822,112400,523233670,12900,12850,12900,12850,60
20230822,112300,522462330,12850,12840,12850,12840,32
20230822,112200,522051290,12860,12860,12860,12860,143
20230822,112100,520212310,12900,12810,12900,12810,72
20230822,112000,519287410,12800,12820,12820,12800,80
20230822,111900,518262610,12820,12820,12820,12820,77
20230822,111800,517275470,12800,12800,12800,12800,11
20230822,111700,517134670,12800,12790,12800,12790,2
20230822,111600,517109080,12790,12820,12820,12790,339
20230822,111500,512770180,12840,12800,12840,12800,5
20230822,111400,512706140,12800,12800,12840,12800,10
20230822,111300,512578040,12800,12810,12810,12800,5
20230822,111200,512514030,12820,12820,12820,12820,0
20230822,111100,512514030,12820,12820,12820,12820,0
20230822,111000,512514030,12820,12800,12820,12800,88
20230822,110900,511387580,12800,12800,12800,12790,552
20230822,110800,504322080,12790,12800,12800,12790,264
20230822,110700,500943730,12790,12810,12810,12790,828
20230822,110600,490348850,12810,12800,12810,12800,5
20230822,110500,490284820,12800,12800,12800,12800,0
20230822,110400,490284820,12800,12800,12800,12800,3
20230822,110300,490246420,12800,12800,12800,12800,566
20230822,110200,483001620,12800,12810,12810,12800,505
20230822,110100,476533610,12820,12820,12820,12820,2
20230822,110000,476507970,12810,12830,12830,12810,406
20230822,105900,471302800,12820,12820,12820,12820,2
20230822,105800,471277160,12830,12820,12830,12820,146
20230822,105700,469404870,12830,12830,12830,12830,174
20230822,105600,467172450,12830,12830,12830,12830,5
20230822,105500,467108300,12830,12820,12830,12820,65
20230822,105400,466274380,12810,12810,12810,12810,3
20230822,105300,466235950,12810,12810,12810,12810,105
20230822,105200,464890900,12820,12820,12830,12820,174
20230822,105100,462660210,12830,12830,12830,12830,0
20230822,105000,462660210,12830,12820,12830,12820,79
20230822,104900,461647420,12820,12820,12820,12820,0
20230822,104800,461647420,12820,12820,12820,12820,235
20230822,104700,458634720,12820,12820,12820,12820,9
20230822,104600,458519340,12820,12820,12820,12820,0
20230822,104500,458519340,12820,12830,12830,12810,201
20230822,104400,455944400,12830,12820,12830,12810,94
20230822,104300,454739750,12820,12820,12820,12820,2
20230822,104200,454714110,12810,12810,12820,12810,47
20230822,104100,454111710,12810,12820,12820,12810,92
20230822,104000,452932690,12810,12810,12810,12810,100
20230822,103900,451651690,12850,12800,12850,12800,251
20230822,103800,448434940,12800,12880,12880,12800,885
20230822,103700,437068670,12880,12880,12880,12880,0
20230822,103600,437068670,12880,12880,12880,12880,114
20230822,103500,435600350,12890,12900,12900,12890,219
20230822,103400,432777350,12890,12890,12890,12890,0
20230822,103300,432777350,12890,12910,12910,12890,67
20230822,103200,431912480,12910,12910,12910,12910,0
20230822,103100,431912480,12910,12900,12910,12870,89
20230822,103000,430765670,12890,12940,12940,12890,8
20230822,102900,430662400,12940,12890,12940,12890,352
20230822,102800,426125070,12890,12960,12960,12890,103
20230822,102700,424790400,12960,12930,12960,12930,24
20230822,102600,424479960,12920,12870,12920,12870,1363
20230822,102500,406918940,12860,12850,12860,12850,36
20230822,102400,406456330,12860,12860,12860,12860,124
20230822,102300,404861690,12860,12870,12870,12860,14
20230822,102200,404681600,12870,12860,12870,12860,5
20230822,102100,404617290,12860,12890,12890,12860,229
20230822,102000,401668290,12890,12890,12890,12890,5
20230822,101900,401603840,12890,12890,12890,12890,0
20230822,101800,401603840,12890,12890,12890,12890,34
20230822,101700,401165580,12880,12880,12890,12880,191
20230822,101600,398705200,12880,12890,12890,12880,72
20230822,101500,397777810,12890,12890,12890,12890,100
20230822,101400,396488810,12900,12900,12900,12900,1
20230822,101300,396475910,12900,12860,12900,12860,60
20230822,101200,395703680,12850,12830,12850,12830,570
20230822,101100,388384960,12810,12820,12820,12810,12
20230822,101000,388231130,12850,12820,12850,12780,361
20230822,100900,383612170,12820,12790,12820,12770,746
20230822,100800,374076310,12790,12830,12830,12790,568
20230822,100700,366800940,12830,12840,12840,12830,17
20230822,100600,366582740,12880,12880,12880,12880,87
20230822,100500,365462180,12880,12880,12880,12880,174
20230822,100400,363221060,12880,12870,12880,12830,361
20230822,100300,358585410,12880,12880,12880,12880,6
20230822,100200,358508130,12890,12890,12890,12890,43
20230822,100100,357953860,12890,12890,12890,12890,1
20230822,100000,357940970,12890,12890,12890,12850,1193
20230822,095900,342604460,12880,12870,12880,12860,131
20230822,095800,340918280,12870,12880,12880,12870,25
20230822,095700,340596290,12890,12840,12890,12840,1208
20230822,095600,325056180,12840,12890,12890,12840,878
20230822,095500,313765880,12890,12920,12920,12890,209
20230822,095400,311067390,12930,12940,12940,12930,347
20230822,095300,306579800,12950,12950,12950,12950,59
20230822,095200,305815750,12960,12980,12980,12960,136
20230822,095100,304051880,12970,13000,13000,12970,481
20230822,095000,297807620,13000,13040,13040,13000,10
20230822,094900,297677540,13040,13040,13040,13040,100
20230822,094800,296373540,13040,13000,13040,13000,115
20230822,094700,294875200,13010,13030,13030,13010,2
20230822,094600,294849160,13000,13030,13030,13000,30
20230822,094500,294458800,13030,13040,13050,13030,15
20230822,094400,294263200,13040,13040,13050,13040,199
20230822,094300,291668220,13040,13000,13040,13000,122
20230822,094200,290078290,13000,13020,13030,13000,95
20230822,094100,288841340,13020,13030,13030,13020,3
20230822,094000,288802260,13040,13040,13040,13040,5
20230822,093900,288737060,13050,12990,13050,12990,190
20230822,093800,286258070,12990,13000,13010,12990,122
20230822,093700,284671100,13000,12980,13000,12980,13
20230822,093600,284502180,12990,12980,12990,12980,180
20230822,093500,282164120,12970,12940,12970,12940,19
20230822,093400,281918210,12910,12930,12940,12910,31
20230822,093300,281517540,12930,12930,12940,12890,782
20230822,093200,271425700,12910,12910,12920,12890,102
20230822,093100,270109050,12920,12920,12920,12920,1
20230822,093000,270096130,12870,12910,12940,12870,855
20230822,092900,259078680,12890,12880,12890,12880,230
20230822,092800,256115290,12880,12880,12880,12880,3
20230822,092700,256076650,12880,12890,12890,12880,29
20230822,092600,255702920,12890,12890,12890,12850,578
20230822,092500,248269000,12890,12910,12910,12890,1896
20230822,092400,223805120,12910,12920,12920,12910,132
20230822,092300,222100990,12910,12910,12910,12910,36
20230822,092200,221636230,12910,12920,12920,12910,204
20230822,092100,219001110,12930,12940,12940,12930,513
20230822,092000,212367420,12930,12930,12930,12930,48
20230822,091900,211746780,12990,13010,13010,12980,14
20230822,091800,211565010,12980,12980,12980,12980,43
20230822,091700,211006870,12980,12980,12990,12980,329
20230822,091600,206733610,12910,12910,12920,12900,2966
20230822,091500,168452770,12940,12950,12950,12920,982
20230822,091400,155762110,12930,12940,12940,12920,262
20230822,091300,152376940,12980,12980,12980,12980,25
20230822,091200,152052440,12980,12980,12980,12980,1
20230822,091100,152039460,12990,12920,12990,12910,900
20230822,091000,140412880,12910,13060,13060,12910,2538
20230822,090900,107438210,13030,13060,13060,13030,308
20230822,090800,103420010,13050,13100,13100,13050,1048
20230822,090700,89724870,13100,13070,13120,13070,1048
20230822,090600,76000250,13050,13010,13070,13010,488
20230822,090500,69633710,13010,13000,13050,13000,428
20230822,090400,64062160,13000,12980,13050,12980,667
20230822,090300,55389670,13050,12970,13050,12970,425
20230822,090200,49861250,12970,13050,13060,12970,955
20230822,090100,37459790,13050,13050,13060,13050,231
20230822,090000,34445210,13020,12870,13020,12870,2660