KissMeData/002020/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,183500,222510670,18100,18100,18100,18100,18
20230822,183400,222510670,18100,18100,18100,18100,0
20230822,183300,222510670,18100,18100,18100,18100,0
20230822,183200,222510670,18100,18100,18100,18100,0
20230822,183100,222510670,18100,18100,18100,18100,0
20230822,183000,222510670,18100,18100,18100,18100,0
20230822,182900,222510670,18100,18100,18100,18100,0
20230822,182800,222510670,18100,18100,18100,18100,0
20230822,182700,222510670,18100,18100,18100,18100,0
20230822,182600,222510670,18100,18100,18100,18100,0
20230822,182500,222510670,18100,18100,18100,18100,0
20230822,182400,222510670,18100,18100,18100,18100,0
20230822,182300,222510670,18100,18100,18100,18100,0
20230822,182200,222510670,18100,18100,18100,18100,0
20230822,182100,222510670,18100,18100,18100,18100,0
20230822,182000,222510670,18100,18100,18100,18100,0
20230822,181900,222510670,18100,18100,18100,18100,0
20230822,181800,222510670,18100,18100,18100,18100,0
20230822,181700,222510670,18100,18100,18100,18100,0
20230822,181600,222510670,18100,18100,18100,18100,0
20230822,181500,222510670,18100,18100,18100,18100,0
20230822,181400,222510670,18100,18100,18100,18100,0
20230822,181300,222510670,18100,18100,18100,18100,0
20230822,181200,222510670,18100,18100,18100,18100,0
20230822,181100,222510670,18100,18100,18100,18100,0
20230822,181000,222510670,18100,18100,18100,18100,0
20230822,180900,222510670,18100,18100,18100,18100,0
20230822,180800,222510670,18100,18100,18100,18100,0
20230822,180700,222510670,18100,18100,18100,18100,0
20230822,180600,222510670,18100,18100,18100,18100,0
20230822,180500,222510670,18100,18100,18100,18100,18
20230822,180400,222510670,18100,18100,18100,18100,0
20230822,180300,222510670,18100,18100,18100,18100,0
20230822,180200,222510670,18100,18100,18100,18100,0
20230822,180100,222510670,18100,18100,18100,18100,0
20230822,180000,222510670,18100,18100,18100,18100,0
20230822,175900,222510670,18100,18100,18100,18100,0
20230822,175800,222510670,18100,18100,18100,18100,0
20230822,175700,222510670,18100,18100,18100,18100,0
20230822,175600,222510670,18100,18100,18100,18100,0
20230822,175500,222510670,18100,18100,18100,18100,0
20230822,175400,222510670,18100,18100,18100,18100,0
20230822,175300,222510670,18100,18100,18100,18100,0
20230822,175200,222510670,18100,18100,18100,18100,0
20230822,175100,222510670,18100,18100,18100,18100,0
20230822,175000,222510670,18100,18100,18100,18100,0
20230822,174900,222510670,18100,18100,18100,18100,0
20230822,174800,222510670,18100,18100,18100,18100,0
20230822,174700,222510670,18100,18100,18100,18100,0
20230822,174600,222510670,18100,18100,18100,18100,0
20230822,174500,222510670,18100,18100,18100,18100,0
20230822,174400,222510670,18100,18100,18100,18100,0
20230822,174300,222510670,18100,18100,18100,18100,0
20230822,174200,222510670,18100,18100,18100,18100,0
20230822,174100,222510670,18100,18100,18100,18100,0
20230822,174000,222510670,18100,18100,18100,18100,0
20230822,173900,222510670,18100,18100,18100,18100,0
20230822,173800,222510670,18100,18100,18100,18100,0
20230822,173700,222510670,18100,18100,18100,18100,0
20230822,173600,222510670,18100,18100,18100,18100,0
20230822,173500,222510670,18100,18100,18100,18100,18
20230822,173400,222510670,18100,18100,18100,18100,0
20230822,173300,222510670,18100,18100,18100,18100,0
20230822,173200,222510670,18100,18100,18100,18100,0
20230822,173100,222510670,18100,18100,18100,18100,0
20230822,173000,222510670,18100,18100,18100,18100,0
20230822,172900,222510670,18100,18100,18100,18100,0
20230822,172800,222510670,18100,18100,18100,18100,0
20230822,172700,222510670,18100,18100,18100,18100,0
20230822,172600,222510670,18100,18100,18100,18100,0
20230822,172500,222510670,18100,18100,18100,18100,0
20230822,172400,222510670,18100,18100,18100,18100,0
20230822,172300,222510670,18100,18100,18100,18100,0
20230822,172200,222510670,18100,18100,18100,18100,0
20230822,172100,222510670,18100,18100,18100,18100,0
20230822,172000,222510670,18100,18100,18100,18100,0
20230822,171900,222510670,18100,18100,18100,18100,0
20230822,171800,222510670,18100,18100,18100,18100,0
20230822,171700,222510670,18100,18100,18100,18100,0
20230822,171600,222510670,18100,18100,18100,18100,0
20230822,171500,222510670,18100,18100,18100,18100,0
20230822,171400,222510670,18100,18100,18100,18100,0
20230822,171300,222510670,18100,18100,18100,18100,0
20230822,171200,222510670,18100,18100,18100,18100,0
20230822,171100,222510670,18100,18100,18100,18100,0
20230822,171000,222510670,18100,18100,18100,18100,0
20230822,170900,222510670,18100,18100,18100,18100,0
20230822,170800,222510670,18100,18100,18100,18100,0
20230822,170700,222510670,18100,18100,18100,18100,0
20230822,170600,222510670,18100,18100,18100,18100,0
20230822,170500,222510670,18100,18100,18100,18100,18
20230822,170400,222510670,18100,18100,18100,18100,0
20230822,170300,222510670,18100,18100,18100,18100,0
20230822,170200,222510670,18100,18100,18100,18100,0
20230822,170100,222510670,18100,18100,18100,18100,0
20230822,170000,222510670,18100,18100,18100,18100,0
20230822,165900,222510670,18100,18100,18100,18100,0
20230822,165800,222510670,18100,18100,18100,18100,0
20230822,165700,222510670,18100,18100,18100,18100,0
20230822,165600,222510670,18100,18100,18100,18100,0
20230822,165500,222510670,18100,18100,18100,18100,0
20230822,165400,222510670,18100,18100,18100,18100,0
20230822,165300,222510670,18100,18100,18100,18100,0
20230822,165200,222510670,18100,18100,18100,18100,0
20230822,165100,222510670,18100,18100,18100,18100,0
20230822,165000,222510670,18100,18100,18100,18100,0
20230822,164900,222510670,18100,18100,18100,18100,0
20230822,164800,222510670,18100,18100,18100,18100,0
20230822,164700,222510670,18100,18100,18100,18100,0
20230822,164600,222510670,18100,18100,18100,18100,0
20230822,164500,222510670,18100,18100,18100,18100,0
20230822,164400,222510670,18100,18100,18100,18100,0
20230822,164300,222510670,18100,18100,18100,18100,0
20230822,164200,222510670,18100,18100,18100,18100,0
20230822,164100,222510670,18100,18100,18100,18100,0
20230822,164000,222510670,18100,18100,18100,18100,0
20230822,163900,222510670,18100,18100,18100,18100,0
20230822,163800,222510670,18100,18100,18100,18100,0
20230822,163700,222510670,18100,18100,18100,18100,0
20230822,163600,222510670,18100,18100,18100,18100,0
20230822,163500,222510670,18100,18100,18100,18100,18
20230822,163400,222510670,18100,18100,18100,18100,0
20230822,163300,222510670,18100,18100,18100,18100,0
20230822,163200,222510670,18100,18100,18100,18100,0
20230822,163100,222510670,18100,18100,18100,18100,0
20230822,163000,222510670,18100,18100,18100,18100,0
20230822,162900,222510670,18100,18100,18100,18100,0
20230822,162800,222510670,18100,18100,18100,18100,0
20230822,162700,222510670,18100,18100,18100,18100,0
20230822,162600,222510670,18100,18100,18100,18100,0
20230822,162500,222510670,18100,18100,18100,18100,0
20230822,162400,222510670,18100,18100,18100,18100,0
20230822,162300,222510670,18100,18100,18100,18100,0
20230822,162200,222510670,18100,18100,18100,18100,0
20230822,162100,222510670,18100,18100,18100,18100,0
20230822,162000,222510670,18100,18100,18100,18100,0
20230822,161900,222510670,18100,18100,18100,18100,0
20230822,161800,222510670,18100,18100,18100,18100,0
20230822,161700,222510670,18100,18100,18100,18100,0
20230822,161600,222510670,18100,18100,18100,18100,0
20230822,161500,222510670,18100,18100,18100,18100,0
20230822,161400,222510670,18100,18100,18100,18100,0
20230822,161300,222510670,18100,18100,18100,18100,0
20230822,161200,222510670,18100,18100,18100,18100,0
20230822,161100,222510670,18100,18100,18100,18100,0
20230822,161000,222510670,18100,18100,18100,18100,0
20230822,160900,222510670,18100,18100,18100,18100,0
20230822,160800,222510670,18100,18100,18100,18100,0
20230822,160700,222510670,18100,18100,18100,18100,0
20230822,160600,222510670,18100,18100,18100,18100,0
20230822,160500,222510670,18100,18100,18100,18100,18
20230822,160400,222510670,18100,18100,18100,18100,0
20230822,160300,222510670,18100,18100,18100,18100,0
20230822,160200,222510670,18100,18100,18100,18100,0
20230822,160100,222510670,18100,18100,18100,18100,0
20230822,160000,222510670,18100,18100,18100,18100,0
20230822,155900,222510670,18100,18100,18100,18100,0
20230822,155800,222510670,18100,18100,18100,18100,0
20230822,155700,222510670,18100,18100,18100,18100,0
20230822,155600,222510670,18100,18100,18100,18100,0
20230822,155500,222510670,18100,18100,18100,18100,0
20230822,155400,222510670,18100,18100,18100,18100,0
20230822,155300,222510670,18100,18100,18100,18100,0
20230822,155200,222510670,18100,18100,18100,18100,0
20230822,155100,222510670,18100,18100,18100,18100,0
20230822,155000,222510670,18100,18100,18100,18100,0
20230822,154900,222510670,18100,18100,18100,18100,0
20230822,154800,222510670,18100,18100,18100,18100,0
20230822,154700,222510670,18100,18100,18100,18100,0
20230822,154600,222510670,18100,18100,18100,18100,0
20230822,154500,222510670,18100,18100,18100,18100,0
20230822,154400,222510670,18100,18100,18100,18100,0
20230822,154300,222510670,18100,18100,18100,18100,0
20230822,154200,222510670,18100,18100,18100,18100,0
20230822,154100,222510670,18100,18100,18100,18100,0
20230822,154000,222510670,18100,18100,18100,18100,0
20230822,153900,222510670,18100,18100,18100,18100,0
20230822,153800,222510670,18100,18100,18100,18100,0
20230822,153700,222510670,18100,18100,18100,18100,0
20230822,153600,222510670,18100,18100,18100,18100,0
20230822,153500,222510670,18100,18100,18100,18100,18
20230822,153400,222510670,18100,18100,18100,18100,0
20230822,153300,222510670,18100,18100,18100,18100,0
20230822,153200,222510670,18100,18100,18100,18100,0
20230822,153100,222510670,18100,18100,18100,18100,0
20230822,153000,222510670,18100,18100,18100,18100,18
20230822,152900,222184870,18100,18100,18100,18100,0
20230822,152800,222184870,18100,18100,18100,18100,0
20230822,152700,222184870,18100,18100,18100,18100,0
20230822,152600,222184870,18100,18100,18100,18100,0
20230822,152500,222184870,18100,18100,18100,18100,0
20230822,152400,222184870,18100,18100,18100,18100,0
20230822,152300,222184870,18100,18100,18100,18100,0
20230822,152200,222184870,18100,18100,18100,18100,0
20230822,152100,222184870,18100,18100,18100,18100,0
20230822,152000,222184870,18100,18100,18100,18100,0
20230822,151900,222184870,18100,18020,18100,18010,15
20230822,151800,221914310,18020,17970,18020,17920,41
20230822,151700,221175810,18020,18020,18020,18020,1
20230822,151600,221157790,17970,18020,18020,17920,5
20230822,151500,221068040,18020,18020,18020,18020,0
20230822,151400,221068040,18020,18020,18020,18020,28
20230822,151300,220563480,18020,18020,18020,18020,0
20230822,151200,220563480,18020,18010,18020,18010,9
20230822,151100,220401380,18010,18010,18010,18010,0
20230822,151000,220401380,18010,17950,18010,17950,6
20230822,150900,220293480,18000,18000,18000,18000,1
20230822,150800,220275480,18020,18020,18020,18020,0
20230822,150700,220275480,18020,18020,18020,17960,55
20230822,150600,219286260,17970,17970,17970,17970,60
20230822,150500,218208060,17920,17920,17920,17920,0
20230822,150400,218208060,17920,17920,17920,17920,0
20230822,150300,218208060,17920,17920,17920,17920,0
20230822,150200,218208060,17920,17920,17920,17920,0
20230822,150100,218208060,17920,17980,17980,17920,56
20230822,150000,217204420,17980,17900,17980,17900,90
20230822,145900,215592540,17920,18020,18020,17920,14
20230822,145800,215341340,17940,17930,17940,17930,65
20230822,145700,214175840,17940,17930,18020,17930,205
20230822,145600,210482770,17930,17930,17930,17930,0
20230822,145500,210482770,17930,17930,17930,17930,0
20230822,145400,210482770,17930,17930,17930,17930,92
20230822,145300,208833210,17930,17930,17930,17930,0
20230822,145200,208833210,17930,17930,17930,17930,1
20230822,145100,208815280,17920,17920,17920,17920,0
20230822,145000,208815280,17920,17920,17920,17920,10
20230822,144900,208636080,17930,17930,17930,17930,0
20230822,144800,208636080,17930,17930,17930,17930,0
20230822,144700,208636080,17930,17930,17930,17930,0
20230822,144600,208636080,17930,17930,17930,17930,0
20230822,144500,208636080,17930,17930,17930,17930,1
20230822,144400,208618150,17900,17900,17900,17900,0
20230822,144300,208618150,17900,17900,17900,17900,0
20230822,144200,208618150,17900,17900,17900,17900,0
20230822,144100,208618150,17900,17900,17900,17900,16
20230822,144000,208331750,17920,17920,17920,17920,0
20230822,143900,208331750,17920,17920,17920,17920,2
20230822,143800,208295910,17930,17930,17930,17930,0
20230822,143700,208295910,17930,17930,17930,17930,1
20230822,143600,208277980,17920,17920,17920,17920,0
20230822,143500,208277980,17920,17920,17920,17920,0
20230822,143400,208277980,17920,17920,17920,17920,4
20230822,143300,208206300,17900,17920,17920,17900,16
20230822,143200,207919780,17920,17920,17920,17920,0
20230822,143100,207919780,17920,17920,17920,17920,26
20230822,143000,207453860,17880,17880,17880,17880,0
20230822,142900,207453860,17880,17880,17880,17880,0
20230822,142800,207453860,17880,17910,17910,17880,315
20230822,142700,201820040,17930,17930,17930,17930,0
20230822,142600,201820040,17930,17930,17930,17930,0
20230822,142500,201820040,17930,17930,17930,17930,0
20230822,142400,201820040,17930,17930,17930,17930,0
20230822,142300,201820040,17930,17930,17930,17930,0
20230822,142200,201820040,17930,17930,17930,17930,0
20230822,142100,201820040,17930,17930,17930,17930,0
20230822,142000,201820040,17930,17930,17930,17930,0
20230822,141900,201820040,17930,17930,17930,17930,0
20230822,141800,201820040,17930,17930,17930,17930,11
20230822,141700,201622810,17920,17920,17920,17920,0
20230822,141600,201622810,17920,17920,17920,17920,0
20230822,141500,201622810,17920,17920,17920,17920,0
20230822,141400,201622810,17920,17920,17920,17920,0
20230822,141300,201622810,17920,17920,17920,17920,16
20230822,141200,201336090,17920,17900,17920,17900,499
20230822,141100,192397810,17910,17910,17910,17910,3
20230822,141000,192344080,17900,17900,17900,17900,0
20230822,140900,192344080,17900,17900,17900,17900,0
20230822,140800,192344080,17900,17900,17900,17900,0
20230822,140700,192344080,17900,17900,17900,17900,7
20230822,140600,192218780,17900,17900,17900,17900,0
20230822,140500,192218780,17900,17900,17900,17900,0
20230822,140400,192218780,17900,17900,17900,17900,0
20230822,140300,192218780,17900,17900,17900,17900,0
20230822,140200,192218780,17900,17900,17900,17900,0
20230822,140100,192218780,17900,17900,17900,17900,0
20230822,140000,192218780,17900,17900,17900,17900,0
20230822,135900,192218780,17900,17900,17900,17900,80
20230822,135800,190786780,17900,17900,17900,17900,46
20230822,135700,189963380,17900,17900,17900,17900,50
20230822,135600,189068380,17900,17900,17900,17900,0
20230822,135500,189068380,17900,17900,17900,17900,0
20230822,135400,189068380,17900,17910,17910,17900,100
20230822,135300,187278360,17910,17910,17910,17910,0
20230822,135200,187278360,17910,17910,17910,17910,0
20230822,135100,187278360,17910,17910,17910,17910,0
20230822,135000,187278360,17910,17910,17910,17910,0
20230822,134900,187278360,17910,17910,17910,17910,0
20230822,134800,187278360,17910,17910,17910,17910,0
20230822,134700,187278360,17910,17910,17910,17910,0
20230822,134600,187278360,17910,17910,17910,17910,0
20230822,134500,187278360,17910,17910,17910,17910,0
20230822,134400,187278360,17910,17920,17920,17910,112
20230822,134300,185272430,17910,17910,17910,17910,0
20230822,134200,185272430,17910,17910,17910,17910,0
20230822,134100,185272430,17910,17910,17910,17910,0
20230822,134000,185272430,17910,17910,17910,17910,0
20230822,133900,185272430,17910,17910,17910,17910,0
20230822,133800,185272430,17910,17910,17910,17910,0
20230822,133700,185272430,17910,17910,17910,17910,0
20230822,133600,185272430,17910,17910,17910,17910,6
20230822,133500,185164970,17920,17920,17920,17920,7
20230822,133400,185039530,17920,17920,17920,17920,0
20230822,133300,185039530,17920,17950,17950,17920,500
20230822,133200,176077030,17980,17980,17980,17980,5
20230822,133100,175987130,17960,17960,17960,17960,0
20230822,133000,175987130,17960,17960,17960,17960,4
20230822,132900,175915290,17970,17970,17970,17970,0
20230822,132800,175915290,17970,17970,17970,17970,0
20230822,132700,175915290,17970,17970,17970,17970,3
20230822,132600,175861380,17970,17970,17970,17970,0
20230822,132500,175861380,17970,17970,17970,17970,0
20230822,132400,175861380,17970,17970,17970,17970,2
20230822,132300,175825440,17970,17970,17970,17970,0
20230822,132200,175825440,17970,17970,17970,17970,0
20230822,132100,175825440,17970,17970,17970,17970,1
20230822,132000,175807470,17980,17980,17980,17980,0
20230822,131900,175807470,17980,17980,17980,17980,0
20230822,131800,175807470,17980,17980,17980,17980,0
20230822,131700,175807470,17980,17980,17980,17980,0
20230822,131600,175807470,17980,17980,17980,17980,0
20230822,131500,175807470,17980,17980,17980,17980,0
20230822,131400,175807470,17980,17980,17980,17980,0
20230822,131300,175807470,17980,17980,17980,17980,0
20230822,131200,175807470,17980,17980,17980,17980,0
20230822,131100,175807470,17980,17980,17980,17980,100
20230822,131000,174009470,17960,17960,17960,17960,0
20230822,130900,174009470,17960,17960,17960,17960,0
20230822,130800,174009470,17960,17960,17960,17960,0
20230822,130700,174009470,17960,17960,17960,17960,0
20230822,130600,174009470,17960,17960,17960,17960,0
20230822,130500,174009470,17960,17960,17960,17960,0
20230822,130400,174009470,17960,18010,18010,17960,226
20230822,130300,169949150,18010,18010,18010,18010,0
20230822,130200,169949150,18010,18010,18010,18010,0
20230822,130100,169949150,18010,18010,18010,18010,0
20230822,130000,169949150,18010,18010,18010,18010,0
20230822,125900,169949150,18010,18010,18010,18010,0
20230822,125800,169949150,18010,18010,18010,18010,0
20230822,125700,169949150,18010,18010,18010,18010,25
20230822,125600,169498900,17990,17990,17990,17990,0
20230822,125500,169498900,17990,17990,17990,17990,0
20230822,125400,169498900,17990,17990,17990,17990,0
20230822,125300,169498900,17990,17990,17990,17990,0
20230822,125200,169498900,17990,17990,17990,17990,0
20230822,125100,169498900,17990,17990,17990,17990,0
20230822,125000,169498900,17990,17990,17990,17990,8
20230822,124900,169354980,18000,18000,18000,18000,1
20230822,124800,169336980,18020,18020,18020,18020,2
20230822,124700,169300940,18000,18000,18000,18000,1
20230822,124600,169282940,18000,18000,18000,18000,3
20230822,124500,169228940,18000,18000,18000,18000,0
20230822,124400,169228940,18000,18000,18000,18000,0
20230822,124300,169228940,18000,18000,18000,18000,5
20230822,124200,169138940,18000,18000,18000,18000,5
20230822,124100,169048940,17990,17990,17990,17990,0
20230822,124000,169048940,17990,17990,17990,17990,93
20230822,123900,167375870,17990,17990,17990,17990,0
20230822,123800,167375870,17990,17990,17990,17990,2
20230822,123700,167339890,17990,17990,17990,17990,0
20230822,123600,167339890,17990,17990,17990,17990,1
20230822,123500,167321900,17980,17980,17980,17980,0
20230822,123400,167321900,17980,17980,17980,17980,0
20230822,123300,167321900,17980,17980,17980,17980,0
20230822,123200,167321900,17980,17980,17980,17980,0
20230822,123100,167321900,17980,17980,17980,17980,0
20230822,123000,167321900,17980,17980,17980,17980,0
20230822,122900,167321900,17980,17980,17980,17980,0
20230822,122800,167321900,17980,17980,17980,17980,17
20230822,122700,167016240,17980,17980,17980,17980,0
20230822,122600,167016240,17980,17980,17980,17980,1
20230822,122500,166998260,17960,17960,17960,17960,2
20230822,122400,166962340,17960,17950,17960,17950,65
20230822,122300,165795160,17950,17950,17950,17950,5
20230822,122200,165705410,17940,17940,17940,17940,0
20230822,122100,165705410,17940,17940,17940,17940,0
20230822,122000,165705410,17940,17940,17940,17940,1
20230822,121900,165687470,17930,17930,17930,17930,0
20230822,121800,165687470,17930,17930,17930,17930,0
20230822,121700,165687470,17930,17930,17930,17930,0
20230822,121600,165687470,17930,17930,17930,17930,0
20230822,121500,165687470,17930,17930,17930,17930,0
20230822,121400,165687470,17930,17930,17930,17930,255
20230822,121300,161115320,17900,17900,17900,17900,0
20230822,121200,161115320,17900,17910,17910,17900,400
20230822,121100,153955120,17920,17920,17920,17920,0
20230822,121000,153955120,17920,17920,17920,17920,0
20230822,120900,153955120,17920,17920,17920,17920,0
20230822,120800,153955120,17920,17910,17920,17910,90
20230822,120700,152342620,17910,17910,17910,17910,70
20230822,120600,151088920,17920,17920,17920,17920,0
20230822,120500,151088920,17920,17920,17920,17920,0
20230822,120400,151088920,17920,17920,17920,17920,70
20230822,120300,149834520,17930,17930,17930,17930,90
20230822,120200,148220820,17940,17940,17940,17940,5
20230822,120100,148131120,17940,17940,17940,17940,8
20230822,120000,147987600,17930,17930,17930,17930,0
20230822,115900,147987600,17930,17930,17930,17930,10
20230822,115800,147808300,17930,17940,17940,17930,53
20230822,115700,146857510,17940,17950,17950,17940,6
20230822,115600,146749860,17950,17950,17950,17950,4
20230822,115500,146678060,17950,17950,17950,17950,7
20230822,115400,146552410,17950,17950,17950,17950,3
20230822,115300,146498560,17960,17960,17960,17960,3
20230822,115200,146444680,17960,17960,17960,17960,3
20230822,115100,146390800,17960,17970,17970,17960,6
20230822,115000,146283030,17960,17960,17960,17960,4
20230822,114900,146211190,17970,17970,17970,17970,5
20230822,114800,146121340,17960,17960,17960,17960,5
20230822,114700,146031540,17960,17960,17960,17960,5
20230822,114600,145941740,17970,17970,17970,17970,1
20230822,114500,145923770,17960,17960,17960,17960,4
20230822,114400,145851930,17960,17960,17960,17960,34
20230822,114300,145241290,17940,17940,17940,17940,6
20230822,114200,145133650,17940,17940,17940,17940,20
20230822,114100,144774850,17930,17940,17940,17930,11
20230822,114000,144577570,17940,17930,17940,17930,28
20230822,113900,144075520,17920,17920,17920,17920,6
20230822,113800,143968000,17930,17930,17930,17930,2
20230822,113700,143932140,17920,17920,17920,17920,4
20230822,113600,143860460,17920,17920,17920,17920,5
20230822,113500,143770860,17920,17920,17920,17920,5
20230822,113400,143681260,17920,17920,17920,17920,4
20230822,113300,143609580,17920,17920,17920,17920,4
20230822,113200,143537900,17920,17910,17920,17910,255
20230822,113100,138968350,17920,17950,17950,17920,5
20230822,113000,138878660,17950,17970,17970,17950,380
20230822,112900,132050670,17970,17950,17970,17950,77
20230822,112800,130668190,17910,17910,17910,17910,4
20230822,112700,130596550,17910,17910,17910,17910,6
20230822,112600,130489090,17910,17910,17910,17910,3
20230822,112500,130435360,17910,17910,17910,17910,5
20230822,112400,130345810,17910,17910,17910,17910,4
20230822,112300,130274170,17910,17950,17950,17910,6
20230822,112200,130166670,17910,17910,17910,17910,4
20230822,112100,130095030,17930,17910,17930,17910,48
20230822,112000,129234770,17910,17920,17920,17910,6
20230822,111900,129127290,17910,17910,17910,17910,4
20230822,111800,129055650,17910,17910,17910,17910,5
20230822,111700,128966100,17910,17910,17910,17910,5
20230822,111600,128876550,17910,17910,17910,17910,3
20230822,111500,128822820,17900,17910,17910,17900,25
20230822,111400,128375120,17910,17920,17920,17910,6
20230822,111300,128267640,17920,17910,17930,17910,201
20230822,111200,124666710,17910,17910,17910,17910,3
20230822,111100,124612980,17920,17930,17930,17920,88
20230822,111000,123035980,17930,17930,17930,17930,4
20230822,110900,122964260,17930,17930,17930,17930,5
20230822,110800,122874610,17930,17930,17930,17930,54
20230822,110700,121906390,17930,17930,17930,17930,4
20230822,110600,121834670,17960,17930,17960,17930,97
20230822,110500,120095430,17940,17930,17940,17930,144
20230822,110400,117512910,17930,17930,17930,17930,4
20230822,110300,117441190,17930,17930,17930,17930,5
20230822,110200,117351540,17930,17930,17930,17930,4
20230822,110100,117279820,17970,17920,17970,17920,47
20230822,110000,116435430,17920,17920,17920,17920,30
20230822,105900,115897830,17920,17920,17920,17920,6
20230822,105800,115790310,17920,17930,17930,17920,4
20230822,105700,115718620,17940,17950,17950,17940,6
20230822,105600,115610970,17950,17930,17950,17920,23
20230822,105500,115198570,17920,17910,17920,17910,50
20230822,105400,114302760,17910,17910,17910,17910,4
20230822,105300,114231120,17910,17910,17910,17910,5
20230822,105200,114141570,17920,17920,17920,17920,3
20230822,105100,114087810,17920,17920,17920,17920,6
20230822,105000,113980290,17920,17920,17920,17920,4
20230822,104900,113908610,17920,17910,17950,17910,23
20230822,104800,113495870,17910,17910,17910,17910,5
20230822,104700,113406320,17910,17920,17920,17910,14
20230822,104600,113155480,17930,17930,17930,17930,4
20230822,104500,113083760,17940,17940,17940,17940,3
20230822,104400,113029940,17950,17960,17960,17950,7
20230822,104300,112904250,17960,17960,17960,17960,123
20230822,104200,110695170,17960,17960,17960,17960,5
20230822,104100,110605370,17950,17950,17950,17950,7
20230822,104000,110479720,17950,17950,17950,17950,3
20230822,103900,110425870,17950,17950,17950,17950,6
20230822,103800,110318170,17950,17990,17990,17950,6
20230822,103700,110210310,17990,17950,18010,17950,12
20230822,103600,109994390,17940,17940,17940,17940,5
20230822,103500,109904690,17940,17940,17950,17940,518
20230822,103400,100606740,17910,17890,17910,17890,548
20230822,103300,90792280,17890,17890,17890,17890,6
20230822,103200,90684940,17880,17880,17880,17880,4
20230822,103100,90613420,17880,17880,17880,17880,37
20230822,103000,89951860,17880,17890,17890,17880,125
20230822,102900,87715650,17860,17860,17860,17860,5
20230822,102800,87626350,17860,17870,17870,17860,16
20230822,102700,87340480,17870,17870,17870,17870,7
20230822,102600,87215390,17870,17870,17870,17870,5
20230822,102500,87126040,17870,17870,17870,17870,4
20230822,102400,87054560,17870,17870,17870,17870,6
20230822,102300,86947340,17890,17860,17890,17860,8
20230822,102200,86804400,17860,17860,17860,17860,5
20230822,102100,86715100,17860,17860,17860,17860,5
20230822,102000,86625800,17860,17860,17860,17860,6
20230822,101900,86518640,17890,17870,17890,17860,512
20230822,101800,77371960,17870,17870,17870,17870,4
20230822,101700,77300480,17870,17870,17870,17870,6
20230822,101600,77193260,17870,17870,17870,17870,5
20230822,101500,77103910,17870,17870,17870,17870,8
20230822,101400,76960950,17870,17870,17870,17870,3
20230822,101300,76907340,17870,17870,17870,17870,6
20230822,101200,76800120,17870,17870,17870,17870,5
20230822,101100,76710770,17870,17870,17900,17870,22
20230822,101000,76317180,17900,17870,17900,17870,19
20230822,100900,75977200,17870,17870,17870,17870,5
20230822,100800,75887850,17870,17870,17870,17870,5
20230822,100700,75798500,17870,17870,17870,17870,6
20230822,100600,75691280,17870,17900,17900,17870,2
20230822,100500,75655510,17900,17900,17900,17900,5
20230822,100400,75566010,17900,17890,17900,17890,7
20230822,100300,75440720,17890,17890,17890,17890,5
20230822,100200,75351270,17890,17880,17890,17880,4
20230822,100100,75279720,17890,17880,17890,17880,137
20230822,100000,72828860,17890,17880,17890,17880,55
20230822,095900,71845450,17870,17870,17870,17870,6
20230822,095800,71738230,17870,17870,17870,17870,14
20230822,095700,71488050,17870,17870,17870,17870,7
20230822,095600,71362960,17870,17870,17870,17870,4
20230822,095500,71291480,17870,17860,17870,17860,26
20230822,095400,70826950,17850,17850,17850,17850,5
20230822,095300,70737700,17850,17860,17860,17850,2
20230822,095200,70701990,17860,17860,17860,17860,5
20230822,095100,70612690,17860,17860,17870,17860,6
20230822,095000,70505520,17860,17860,17860,17860,6
20230822,094900,70398360,17870,17870,17870,17870,5
20230822,094800,70309010,17870,17870,17870,17870,4
20230822,094700,70237530,17870,17870,17870,17870,105
20230822,094600,68361180,17870,17870,17870,17870,5
20230822,094500,68271830,17870,17870,17870,17870,7
20230822,094400,68146740,17870,17870,17870,17870,4
20230822,094300,68075260,17870,17870,17870,17870,6
20230822,094200,67968040,17880,17870,17880,17870,5
20230822,094100,67878680,17870,17870,17870,17870,6
20230822,094000,67771460,17870,17870,17870,17870,21
20230822,093900,67396190,17870,17870,17870,17870,6
20230822,093800,67288970,17870,17870,17880,17870,68
20230822,093700,66073780,17870,17870,17870,17870,55
20230822,093600,65090930,17870,17880,17880,17870,2
20230822,093500,65055180,17870,17860,17870,17830,296
20230822,093400,59768660,17830,17860,17860,17830,74
20230822,093300,58447110,17840,17840,17840,17840,7
20230822,093200,58322230,17860,17830,17860,17830,188
20230822,093100,54968320,17840,17840,17840,17840,323
20230822,093000,49206000,17860,17840,17860,17840,6
20230822,092900,49098940,17840,17840,17840,17840,7
20230822,092800,48974060,17850,17850,17850,17850,3
20230822,092700,48920510,17850,17860,17860,17850,8
20230822,092600,48777680,17870,17870,17870,17870,3
20230822,092500,48724070,17870,17870,17870,17870,4
20230822,092400,48652590,17870,17850,17870,17850,15
20230822,092300,48384640,17850,17850,17850,17850,5
20230822,092200,48295390,17860,17900,17900,17860,272
20230822,092100,43436270,17900,17860,17900,17860,212
20230822,092000,39649330,17850,17880,17880,17850,746
20230822,091900,26323330,17880,17880,17880,17880,8
20230822,091800,26180290,17880,17890,17890,17880,197
20230822,091700,22657920,17890,17890,17890,17890,5
20230822,091600,22568470,17890,17890,17890,17890,4
20230822,091500,22496910,17890,17890,17890,17890,5
20230822,091400,22407460,17870,17880,17880,17870,205
20230822,091300,18742100,17880,17880,17880,17880,150
20230822,091200,16060100,17880,17890,17890,17870,51
20230822,091100,15148070,17880,17890,17890,17870,23
20230822,091000,14736720,17890,17900,17900,17870,67
20230822,090900,13538390,17910,17910,17910,17900,23
20230822,090800,13126670,17910,17940,17940,17910,539
20230822,090700,3466660,17960,17960,17960,17950,32
20230822,090600,2892140,17940,17940,17940,17940,5
20230822,090500,2802440,17950,17980,17980,17950,154
20230822,090400,36140,18160,18160,18160,18160,0
20230822,090300,36140,18160,18160,18160,18160,0
20230822,090200,36140,18160,18160,18160,18160,0
20230822,090100,36140,18160,18160,18160,18160,0
20230822,090000,36140,18160,17980,18160,17980,2