KissMeData/040300/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,191400,1338060050,7520,7520,7520,7520,11162
20230822,191300,1338060050,7520,7520,7520,7520,0
20230822,191200,1338060050,7520,7520,7520,7520,0
20230822,191100,1338060050,7520,7520,7520,7520,0
20230822,191000,1338060050,7520,7520,7520,7520,0
20230822,190900,1338060050,7520,7520,7520,7520,0
20230822,190800,1338060050,7520,7520,7520,7520,0
20230822,190700,1338060050,7520,7520,7520,7520,0
20230822,190600,1338060050,7520,7520,7520,7520,0
20230822,190500,1338060050,7520,7520,7520,7520,0
20230822,190400,1338060050,7520,7520,7520,7520,0
20230822,190300,1338060050,7520,7520,7520,7520,0
20230822,190200,1338060050,7520,7520,7520,7520,0
20230822,190100,1338060050,7520,7520,7520,7520,0
20230822,190000,1338060050,7520,7520,7520,7520,0
20230822,185900,1338060050,7520,7520,7520,7520,0
20230822,185800,1338060050,7520,7520,7520,7520,0
20230822,185700,1338060050,7520,7520,7520,7520,0
20230822,185600,1338060050,7520,7520,7520,7520,0
20230822,185500,1338060050,7520,7520,7520,7520,0
20230822,185400,1338060050,7520,7520,7520,7520,0
20230822,185300,1338060050,7520,7520,7520,7520,0
20230822,185200,1338060050,7520,7520,7520,7520,0
20230822,185100,1338060050,7520,7520,7520,7520,0
20230822,185000,1338060050,7520,7520,7520,7520,0
20230822,184900,1338060050,7520,7520,7520,7520,0
20230822,184800,1338060050,7520,7520,7520,7520,0
20230822,184700,1338060050,7520,7520,7520,7520,0
20230822,184600,1338060050,7520,7520,7520,7520,0
20230822,184500,1338060050,7520,7520,7520,7520,0
20230822,184400,1338060050,7520,7520,7520,7520,11162
20230822,184300,1338060050,7520,7520,7520,7520,0
20230822,184200,1338060050,7520,7520,7520,7520,0
20230822,184100,1338060050,7520,7520,7520,7520,0
20230822,184000,1338060050,7520,7520,7520,7520,0
20230822,183900,1338060050,7520,7520,7520,7520,0
20230822,183800,1338060050,7520,7520,7520,7520,0
20230822,183700,1338060050,7520,7520,7520,7520,0
20230822,183600,1338060050,7520,7520,7520,7520,0
20230822,183500,1338060050,7520,7520,7520,7520,0
20230822,183400,1338060050,7520,7520,7520,7520,0
20230822,183300,1338060050,7520,7520,7520,7520,0
20230822,183200,1338060050,7520,7520,7520,7520,0
20230822,183100,1338060050,7520,7520,7520,7520,0
20230822,183000,1338060050,7520,7520,7520,7520,0
20230822,182900,1338060050,7520,7520,7520,7520,0
20230822,182800,1338060050,7520,7520,7520,7520,0
20230822,182700,1338060050,7520,7520,7520,7520,0
20230822,182600,1338060050,7520,7520,7520,7520,0
20230822,182500,1338060050,7520,7520,7520,7520,0
20230822,182400,1338060050,7520,7520,7520,7520,0
20230822,182300,1338060050,7520,7520,7520,7520,0
20230822,182200,1338060050,7520,7520,7520,7520,0
20230822,182100,1338060050,7520,7520,7520,7520,0
20230822,182000,1338060050,7520,7520,7520,7520,0
20230822,181900,1338060050,7520,7520,7520,7520,0
20230822,181800,1338060050,7520,7520,7520,7520,0
20230822,181700,1338060050,7520,7520,7520,7520,0
20230822,181600,1338060050,7520,7520,7520,7520,0
20230822,181500,1338060050,7520,7520,7520,7520,0
20230822,181400,1338060050,7520,7520,7520,7520,11162
20230822,181300,1338060050,7520,7520,7520,7520,0
20230822,181200,1338060050,7520,7520,7520,7520,0
20230822,181100,1338060050,7520,7520,7520,7520,0
20230822,181000,1338060050,7520,7520,7520,7520,0
20230822,180900,1338060050,7520,7520,7520,7520,0
20230822,180800,1338060050,7520,7520,7520,7520,0
20230822,180700,1338060050,7520,7520,7520,7520,0
20230822,180600,1338060050,7520,7520,7520,7520,0
20230822,180500,1338060050,7520,7520,7520,7520,0
20230822,180400,1338060050,7520,7520,7520,7520,0
20230822,180300,1338060050,7520,7520,7520,7520,0
20230822,180200,1338060050,7520,7520,7520,7520,0
20230822,180100,1338060050,7520,7520,7520,7520,0
20230822,180000,1338060050,7520,7520,7520,7520,0
20230822,175900,1338060050,7520,7520,7520,7520,0
20230822,175800,1338060050,7520,7520,7520,7520,0
20230822,175700,1338060050,7520,7520,7520,7520,0
20230822,175600,1338060050,7520,7520,7520,7520,0
20230822,175500,1338060050,7520,7520,7520,7520,0
20230822,175400,1338060050,7520,7520,7520,7520,0
20230822,175300,1338060050,7520,7520,7520,7520,0
20230822,175200,1338060050,7520,7520,7520,7520,0
20230822,175100,1338060050,7520,7520,7520,7520,0
20230822,175000,1338060050,7520,7520,7520,7520,0
20230822,174900,1338060050,7520,7520,7520,7520,0
20230822,174800,1338060050,7520,7520,7520,7520,0
20230822,174700,1338060050,7520,7520,7520,7520,0
20230822,174600,1338060050,7520,7520,7520,7520,0
20230822,174500,1338060050,7520,7520,7520,7520,0
20230822,174400,1338060050,7520,7520,7520,7520,11162
20230822,174300,1338060050,7520,7520,7520,7520,0
20230822,174200,1338060050,7520,7520,7520,7520,0
20230822,174100,1338060050,7520,7520,7520,7520,0
20230822,174000,1338060050,7520,7520,7520,7520,0
20230822,173900,1338060050,7520,7520,7520,7520,0
20230822,173800,1338060050,7520,7520,7520,7520,0
20230822,173700,1338060050,7520,7520,7520,7520,0
20230822,173600,1338060050,7520,7520,7520,7520,0
20230822,173500,1338060050,7520,7520,7520,7520,0
20230822,173400,1338060050,7520,7520,7520,7520,0
20230822,173300,1338060050,7520,7520,7520,7520,0
20230822,173200,1338060050,7520,7520,7520,7520,0
20230822,173100,1338060050,7520,7520,7520,7520,0
20230822,173000,1338060050,7520,7520,7520,7520,0
20230822,172900,1338060050,7520,7520,7520,7520,0
20230822,172800,1338060050,7520,7520,7520,7520,0
20230822,172700,1338060050,7520,7520,7520,7520,0
20230822,172600,1338060050,7520,7520,7520,7520,0
20230822,172500,1338060050,7520,7520,7520,7520,0
20230822,172400,1338060050,7520,7520,7520,7520,0
20230822,172300,1338060050,7520,7520,7520,7520,0
20230822,172200,1338060050,7520,7520,7520,7520,0
20230822,172100,1338060050,7520,7520,7520,7520,0
20230822,172000,1338060050,7520,7520,7520,7520,0
20230822,171900,1338060050,7520,7520,7520,7520,0
20230822,171800,1338060050,7520,7520,7520,7520,0
20230822,171700,1338060050,7520,7520,7520,7520,0
20230822,171600,1338060050,7520,7520,7520,7520,0
20230822,171500,1338060050,7520,7520,7520,7520,0
20230822,171400,1338060050,7520,7520,7520,7520,11162
20230822,171300,1338060050,7520,7520,7520,7520,0
20230822,171200,1338060050,7520,7520,7520,7520,0
20230822,171100,1338060050,7520,7520,7520,7520,0
20230822,171000,1338060050,7520,7520,7520,7520,0
20230822,170900,1338060050,7520,7520,7520,7520,0
20230822,170800,1338060050,7520,7520,7520,7520,0
20230822,170700,1338060050,7520,7520,7520,7520,0
20230822,170600,1338060050,7520,7520,7520,7520,0
20230822,170500,1338060050,7520,7520,7520,7520,0
20230822,170400,1338060050,7520,7520,7520,7520,0
20230822,170300,1338060050,7520,7520,7520,7520,0
20230822,170200,1338060050,7520,7520,7520,7520,0
20230822,170100,1338060050,7520,7520,7520,7520,0
20230822,170000,1338060050,7520,7520,7520,7520,0
20230822,165900,1338060050,7520,7520,7520,7520,0
20230822,165800,1338060050,7520,7520,7520,7520,0
20230822,165700,1338060050,7520,7520,7520,7520,0
20230822,165600,1338060050,7520,7520,7520,7520,0
20230822,165500,1338060050,7520,7520,7520,7520,0
20230822,165400,1338060050,7520,7520,7520,7520,0
20230822,165300,1338060050,7520,7520,7520,7520,0
20230822,165200,1338060050,7520,7520,7520,7520,0
20230822,165100,1338060050,7520,7520,7520,7520,0
20230822,165000,1338060050,7520,7520,7520,7520,0
20230822,164900,1338060050,7520,7520,7520,7520,0
20230822,164800,1338060050,7520,7520,7520,7520,0
20230822,164700,1338060050,7520,7520,7520,7520,0
20230822,164600,1338060050,7520,7520,7520,7520,0
20230822,164500,1338060050,7520,7520,7520,7520,0
20230822,164400,1338060050,7520,7520,7520,7520,11162
20230822,164300,1338060050,7520,7520,7520,7520,0
20230822,164200,1338060050,7520,7520,7520,7520,0
20230822,164100,1338060050,7520,7520,7520,7520,0
20230822,164000,1338060050,7520,7520,7520,7520,0
20230822,163900,1338060050,7520,7520,7520,7520,0
20230822,163800,1338060050,7520,7520,7520,7520,0
20230822,163700,1338060050,7520,7520,7520,7520,0
20230822,163600,1338060050,7520,7520,7520,7520,0
20230822,163500,1338060050,7520,7520,7520,7520,0
20230822,163400,1338060050,7520,7520,7520,7520,0
20230822,163300,1338060050,7520,7520,7520,7520,0
20230822,163200,1338060050,7520,7520,7520,7520,0
20230822,163100,1338060050,7520,7520,7520,7520,0
20230822,163000,1338060050,7520,7520,7520,7520,0
20230822,162900,1338060050,7520,7520,7520,7520,0
20230822,162800,1338060050,7520,7520,7520,7520,0
20230822,162700,1338060050,7520,7520,7520,7520,0
20230822,162600,1338060050,7520,7520,7520,7520,0
20230822,162500,1338060050,7520,7520,7520,7520,0
20230822,162400,1338060050,7520,7520,7520,7520,0
20230822,162300,1338060050,7520,7520,7520,7520,0
20230822,162200,1338060050,7520,7520,7520,7520,0
20230822,162100,1338060050,7520,7520,7520,7520,0
20230822,162000,1338060050,7520,7520,7520,7520,0
20230822,161900,1338060050,7520,7520,7520,7520,0
20230822,161800,1338060050,7520,7520,7520,7520,0
20230822,161700,1338060050,7520,7520,7520,7520,0
20230822,161600,1338060050,7520,7520,7520,7520,0
20230822,161500,1338060050,7520,7520,7520,7520,0
20230822,161400,1338060050,7520,7520,7520,7520,11162
20230822,161300,1338060050,7520,7520,7520,7520,0
20230822,161200,1338060050,7520,7520,7520,7520,0
20230822,161100,1338060050,7520,7520,7520,7520,0
20230822,161000,1338060050,7520,7520,7520,7520,0
20230822,160900,1338060050,7520,7520,7520,7520,0
20230822,160800,1338060050,7520,7520,7520,7520,0
20230822,160700,1338060050,7520,7520,7520,7520,0
20230822,160600,1338060050,7520,7520,7520,7520,0
20230822,160500,1338060050,7520,7520,7520,7520,0
20230822,160400,1338060050,7520,7520,7520,7520,0
20230822,160300,1338060050,7520,7520,7520,7520,0
20230822,160200,1338060050,7520,7520,7520,7520,0
20230822,160100,1338060050,7520,7520,7520,7520,0
20230822,160000,1338060050,7520,7520,7520,7520,0
20230822,155900,1338060050,7520,7520,7520,7520,0
20230822,155800,1338060050,7520,7520,7520,7520,0
20230822,155700,1338060050,7520,7520,7520,7520,0
20230822,155600,1338060050,7520,7520,7520,7520,0
20230822,155500,1338060050,7520,7520,7520,7520,0
20230822,155400,1338060050,7520,7520,7520,7520,0
20230822,155300,1338060050,7520,7520,7520,7520,0
20230822,155200,1338060050,7520,7520,7520,7520,0
20230822,155100,1338060050,7520,7520,7520,7520,0
20230822,155000,1338060050,7520,7520,7520,7520,0
20230822,154900,1338060050,7520,7520,7520,7520,0
20230822,154800,1338060050,7520,7520,7520,7520,0
20230822,154700,1338060050,7520,7520,7520,7520,0
20230822,154600,1338060050,7520,7520,7520,7520,0
20230822,154500,1338060050,7520,7520,7520,7520,0
20230822,154400,1338060050,7520,7520,7520,7520,11162
20230822,154300,1338060050,7520,7520,7520,7520,0
20230822,154200,1338060050,7520,7520,7520,7520,0
20230822,154100,1338060050,7520,7520,7520,7520,0
20230822,154000,1338060050,7520,7520,7520,7520,0
20230822,153900,1338060050,7520,7520,7520,7520,0
20230822,153800,1338060050,7520,7520,7520,7520,0
20230822,153700,1338060050,7520,7520,7520,7520,0
20230822,153600,1338060050,7520,7520,7520,7520,0
20230822,153500,1338060050,7520,7520,7520,7520,0
20230822,153400,1338060050,7520,7520,7520,7520,0
20230822,153300,1338060050,7520,7520,7520,7520,0
20230822,153200,1338060050,7520,7520,7520,7520,0
20230822,153100,1338060050,7520,7520,7520,7520,0
20230822,153000,1338060050,7520,7520,7520,7520,11162
20230822,152900,1254121810,7530,7530,7530,7530,0
20230822,152800,1254121810,7530,7530,7530,7530,0
20230822,152700,1254121810,7530,7530,7530,7530,0
20230822,152600,1254121810,7530,7530,7530,7530,0
20230822,152500,1254121810,7530,7530,7530,7530,0
20230822,152400,1254121810,7530,7530,7530,7530,0
20230822,152300,1254121810,7530,7530,7530,7530,0
20230822,152200,1254121810,7530,7530,7530,7530,0
20230822,152100,1254121810,7530,7530,7530,7530,0
20230822,152000,1254121810,7530,7530,7530,7530,0
20230822,151900,1254121810,7530,7510,7530,7510,150
20230822,151800,1252995050,7510,7500,7510,7480,1275
20230822,151700,1243446920,7500,7490,7500,7490,15
20230822,151600,1243334530,7500,7500,7500,7490,102
20230822,151500,1242570430,7500,7480,7500,7470,596
20230822,151400,1238112460,7500,7460,7500,7460,3936
20230822,151300,1208603190,7460,7470,7470,7430,575
20230822,151200,1204317320,7480,7420,7520,7420,1456
20230822,151100,1193430360,7420,7410,7420,7410,1159
20230822,151000,1184840850,7420,7420,7420,7420,502
20230822,150900,1181116010,7420,7420,7420,7420,1646
20230822,150800,1168902690,7450,7450,7450,7450,0
20230822,150700,1168902690,7450,7450,7450,7450,0
20230822,150600,1168902690,7450,7450,7450,7450,0
20230822,150500,1168902690,7450,7450,7450,7450,0
20230822,150400,1168902690,7450,7420,7450,7420,2
20230822,150300,1168887820,7450,7420,7450,7420,11
20230822,150200,1168806170,7420,7420,7420,7420,0
20230822,150100,1168806170,7420,7420,7420,7420,0
20230822,150000,1168806170,7420,7420,7420,7420,41
20230822,145900,1168501950,7420,7450,7450,7420,2
20230822,145800,1168487080,7450,7450,7450,7450,1
20230822,145700,1168479630,7420,7450,7450,7420,11
20230822,145600,1168397980,7420,7420,7420,7420,0
20230822,145500,1168397980,7420,7430,7430,7420,140
20230822,145400,1167359080,7430,7430,7430,7430,10
20230822,145300,1167284780,7450,7450,7450,7450,0
20230822,145200,1167284780,7450,7450,7450,7450,0
20230822,145100,1167284780,7450,7450,7450,7450,0
20230822,145000,1167284780,7450,7450,7450,7450,1
20230822,144900,1167277330,7420,7420,7420,7420,150
20230822,144800,1166164330,7450,7450,7450,7410,1801
20230822,144700,1152778860,7450,7450,7450,7450,1
20230822,144600,1152771410,7470,7470,7470,7470,500
20230822,144500,1149036410,7470,7470,7470,7470,25
20230822,144400,1148849660,7480,7480,7480,7480,1
20230822,144300,1148842180,7480,7440,7480,7440,229
20230822,144200,1147138340,7440,7460,7460,7440,20
20230822,144100,1146989330,7460,7460,7460,7460,7
20230822,144000,1146937110,7440,7440,7440,7440,0
20230822,143900,1146937110,7440,7450,7450,7440,100
20230822,143800,1146192130,7480,7460,7480,7460,32
20230822,143700,1145953370,7460,7460,7460,7460,25
20230822,143600,1145766870,7500,7480,7500,7470,37
20230822,143500,1145490220,7480,7480,7480,7480,10
20230822,143400,1145415420,7480,7450,7480,7450,1360
20230822,143300,1135245590,7450,7450,7450,7450,16
20230822,143200,1135126390,7450,7450,7450,7450,0
20230822,143100,1135126390,7450,7450,7450,7450,5
20230822,143000,1135089140,7440,7440,7440,7440,200
20230822,142900,1133601140,7450,7450,7450,7450,0
20230822,142800,1133601140,7450,7460,7460,7450,35
20230822,142700,1133340240,7450,7450,7450,7450,0
20230822,142600,1133340240,7450,7450,7450,7450,41
20230822,142500,1133034790,7450,7450,7470,7450,615
20230822,142400,1128452880,7450,7460,7480,7450,122
20230822,142300,1127543420,7470,7450,7470,7450,437
20230822,142200,1124285420,7410,7450,7450,7410,20
20230822,142100,1124136820,7450,7450,7450,7450,0
20230822,142000,1124136820,7450,7450,7460,7450,736
20230822,141900,1118653610,7450,7450,7450,7400,1055
20230822,141800,1110846410,7410,7450,7450,7410,204
20230822,141700,1109334730,7410,7440,7440,7400,4358
20230822,141600,1077040770,7450,7450,7450,7450,81
20230822,141500,1076437320,7450,7450,7450,7450,270
20230822,141400,1074425820,7450,7450,7450,7450,0
20230822,141300,1074425820,7450,7480,7480,7450,2
20230822,141200,1074410890,7480,7490,7490,7460,455
20230822,141100,1071016520,7460,7490,7490,7460,905
20230822,141000,1064265120,7460,7470,7470,7460,591
20230822,140900,1059855260,7460,7460,7460,7460,0
20230822,140800,1059855260,7460,7460,7460,7460,20
20230822,140700,1059706060,7460,7460,7460,7460,302
20230822,140600,1057453140,7460,7500,7500,7460,105
20230822,140500,1056665890,7460,7470,7510,7460,35
20230822,140400,1056404000,7470,7470,7470,7470,396
20230822,140300,1053445880,7510,7510,7510,7510,322
20230822,140200,1051027660,7510,7510,7510,7510,0
20230822,140100,1051027660,7510,7510,7510,7510,20
20230822,140000,1050877460,7520,7520,7520,7520,0
20230822,135900,1050877460,7520,7480,7520,7480,86
20230822,135800,1050234100,7460,7450,7460,7450,1417
20230822,135700,1039673460,7460,7460,7460,7460,526
20230822,135600,1035749500,7460,7460,7460,7460,122
20230822,135500,1034839380,7470,7470,7470,7470,620
20230822,135400,1030207980,7480,7470,7480,7470,37
20230822,135300,1029931570,7470,7480,7480,7470,970
20230822,135200,1022676310,7500,7500,7500,7500,0
20230822,135100,1022676310,7500,7490,7500,7490,12
20230822,135000,1022586420,7510,7510,7510,7510,0
20230822,134900,1022586420,7510,7490,7510,7490,379
20230822,134800,1019747670,7490,7490,7490,7490,0
20230822,134700,1019747670,7490,7510,7510,7490,4
20230822,134600,1019717670,7490,7490,7490,7490,15
20230822,134500,1019605320,7490,7490,7490,7490,39
20230822,134400,1019313210,7510,7510,7510,7510,0
20230822,134300,1019313210,7510,7490,7510,7490,20
20230822,134200,1019163390,7510,7500,7510,7490,2652
20230822,134100,999272640,7510,7510,7510,7510,578
20230822,134000,994931860,7510,7510,7510,7510,0
20230822,133900,994931860,7510,7520,7520,7510,16
20230822,133800,994811680,7500,7500,7500,7500,0
20230822,133700,994811680,7500,7500,7500,7500,104
20230822,133600,994031680,7500,7500,7500,7500,19
20230822,133500,993889180,7520,7520,7520,7520,1
20230822,133400,993881660,7500,7500,7500,7490,240
20230822,133300,992082100,7490,7500,7500,7490,58
20230822,133200,991647580,7500,7500,7500,7500,1317
20230822,133100,981770080,7520,7510,7520,7510,2
20230822,133000,981755050,7520,7520,7520,7520,0
20230822,132900,981755050,7520,7520,7520,7520,0
20230822,132800,981755050,7520,7520,7520,7520,0
20230822,132700,981755050,7520,7520,7520,7520,0
20230822,132600,981755050,7520,7520,7520,7490,420
20230822,132500,978607240,7530,7520,7530,7510,1040
20230822,132400,970786780,7530,7530,7530,7530,0
20230822,132300,970786780,7530,7530,7530,7530,0
20230822,132200,970786780,7530,7530,7530,7530,0
20230822,132100,970786780,7530,7530,7530,7530,0
20230822,132000,970786780,7530,7530,7530,7530,0
20230822,131900,970786780,7530,7530,7530,7530,0
20230822,131800,970786780,7530,7530,7530,7530,0
20230822,131700,970786780,7530,7530,7530,7530,0
20230822,131600,970786780,7530,7520,7530,7520,120
20230822,131500,969884340,7530,7530,7530,7530,0
20230822,131400,969884340,7530,7530,7530,7480,1217
20230822,131300,960771920,7500,7490,7500,7490,296
20230822,131200,958553930,7490,7500,7500,7490,36
20230822,131100,958283940,7530,7530,7530,7530,0
20230822,131000,958283940,7530,7530,7530,7530,0
20230822,130900,958283940,7530,7530,7530,7530,0
20230822,130800,958283940,7530,7530,7530,7530,0
20230822,130700,958283940,7530,7530,7530,7530,9
20230822,130600,958216170,7500,7520,7520,7500,4975
20230822,130500,920858470,7540,7540,7540,7540,0
20230822,130400,920858470,7540,7540,7540,7540,1
20230822,130300,920850930,7520,7530,7530,7520,760
20230822,130200,915135260,7530,7530,7530,7530,0
20230822,130100,915135260,7530,7530,7530,7530,54
20230822,130000,914728640,7530,7530,7530,7530,10
20230822,125900,914653340,7540,7540,7540,7540,1
20230822,125800,914645800,7540,7540,7540,7540,35
20230822,125700,914381900,7550,7550,7550,7550,22
20230822,125600,914215800,7550,7550,7550,7550,25
20230822,125500,914027050,7550,7530,7550,7530,28
20230822,125400,913816150,7530,7530,7530,7530,0
20230822,125300,913816150,7530,7530,7530,7530,1121
20230822,125200,905375020,7550,7530,7550,7530,1090
20230822,125100,897167160,7550,7550,7550,7550,0
20230822,125000,897167160,7550,7550,7550,7550,0
20230822,124900,897167160,7550,7550,7550,7550,0
20230822,124800,897167160,7550,7550,7550,7550,0
20230822,124700,897167160,7550,7550,7550,7550,24
20230822,124600,896985960,7530,7530,7530,7530,0
20230822,124500,896985960,7530,7530,7530,7530,7
20230822,124400,896933250,7550,7550,7550,7550,0
20230822,124300,896933250,7550,7550,7550,7550,0
20230822,124200,896933250,7550,7550,7550,7550,500
20230822,124100,893158250,7550,7550,7550,7550,0
20230822,124000,893158250,7550,7550,7550,7550,0
20230822,123900,893158250,7550,7550,7550,7550,35
20230822,123800,892894000,7530,7530,7530,7530,200
20230822,123700,891388000,7530,7540,7540,7530,1392
20230822,123600,880893710,7550,7550,7560,7550,740
20230822,123500,875306360,7560,7550,7560,7540,688
20230822,123400,870112380,7550,7560,7560,7550,2508
20230822,123300,851171900,7560,7560,7560,7560,27
20230822,123200,850967780,7560,7560,7560,7560,589
20230822,123100,846514940,7560,7560,7560,7560,1
20230822,123000,846507380,7560,7560,7560,7560,25
20230822,122900,846318380,7560,7550,7560,7550,78
20230822,122800,845729130,7560,7560,7560,7560,30
20230822,122700,845502330,7560,7560,7560,7560,25
20230822,122600,845313330,7550,7550,7550,7550,46
20230822,122500,844966030,7550,7550,7550,7550,0
20230822,122400,844966030,7550,7550,7550,7550,1
20230822,122300,844958480,7560,7560,7560,7560,203
20230822,122200,843423800,7560,7560,7560,7560,10
20230822,122100,843348200,7560,7560,7560,7560,1
20230822,122000,843340640,7550,7550,7550,7550,5
20230822,121900,843302890,7550,7550,7550,7550,95
20230822,121800,842585640,7550,7550,7550,7550,50
20230822,121700,842208140,7550,7550,7550,7550,263
20230822,121600,840222490,7550,7550,7550,7550,707
20230822,121500,834884640,7550,7550,7550,7550,0
20230822,121400,834884640,7550,7540,7550,7530,263
20230822,121300,832903130,7550,7540,7550,7540,58
20230822,121200,832465700,7540,7540,7540,7540,1
20230822,121100,832458160,7540,7540,7540,7540,15
20230822,121000,832345060,7540,7530,7540,7530,3191
20230822,120900,808316820,7530,7530,7530,7530,0
20230822,120800,808316820,7530,7530,7530,7530,126
20230822,120700,807368040,7520,7520,7530,7520,125
20230822,120600,806427790,7520,7530,7530,7520,38
20230822,120500,806141980,7520,7520,7520,7520,0
20230822,120400,806141980,7520,7520,7520,7520,0
20230822,120300,806141980,7520,7530,7530,7520,51
20230822,120200,805758240,7520,7520,7520,7520,524
20230822,120100,801817760,7520,7520,7520,7520,4
20230822,120000,801787680,7530,7520,7530,7520,15
20230822,115900,801674860,7510,7510,7510,7510,10
20230822,115800,801599760,7520,7520,7520,7520,11
20230822,115700,801517040,7520,7530,7530,7510,109
20230822,115600,800697460,7510,7530,7530,7510,331
20230822,115500,798208620,7520,7520,7530,7520,105
20230822,115400,797418520,7530,7520,7530,7520,85
20230822,115300,796778900,7530,7520,7530,7520,69
20230822,115200,796259770,7520,7520,7520,7520,23
20230822,115100,796086810,7520,7510,7520,7510,46
20230822,115000,795741100,7520,7510,7520,7510,85
20230822,114900,795102350,7520,7520,7520,7520,13
20230822,114800,795004590,7520,7520,7520,7520,10
20230822,114700,794929390,7520,7520,7520,7520,0
20230822,114600,794929390,7520,7530,7530,7520,35
20230822,114500,794665980,7530,7520,7530,7510,1641
20230822,114400,782337000,7520,7530,7530,7520,862
20230822,114300,775849270,7530,7520,7530,7510,164
20230822,114200,774615150,7530,7520,7530,7520,3
20230822,114100,774592580,7510,7510,7510,7510,500
20230822,114000,770837580,7520,7510,7520,7510,138
20230822,113900,769800690,7500,7500,7500,7500,350
20230822,113800,767175690,7500,7520,7520,7500,407
20230822,113700,764121900,7520,7520,7520,7520,20
20230822,113600,763971500,7520,7520,7520,7520,0
20230822,113500,763971500,7520,7520,7520,7520,110
20230822,113400,763144300,7520,7520,7520,7520,0
20230822,113300,763144300,7520,7520,7520,7510,166
20230822,113200,761895990,7520,7520,7520,7520,102
20230822,113100,761128950,7520,7510,7520,7510,132
20230822,113000,760137510,7510,7500,7510,7500,17
20230822,112900,760010000,7500,7500,7500,7500,117
20230822,112800,759132500,7520,7500,7520,7500,120
20230822,112700,758232260,7500,7510,7510,7500,33
20230822,112600,757984730,7520,7510,7520,7510,9
20230822,112500,757917060,7520,7520,7520,7520,0
20230822,112400,757917060,7520,7520,7520,7520,0
20230822,112300,757917060,7520,7520,7520,7520,0
20230822,112200,757917060,7520,7520,7520,7520,0
20230822,112100,757917060,7520,7520,7520,7520,1
20230822,112000,757909540,7510,7510,7520,7510,21
20230822,111900,757751640,7520,7520,7520,7520,0
20230822,111800,757751640,7520,7500,7520,7500,1311
20230822,111700,747917350,7510,7510,7510,7510,9
20230822,111600,747849760,7510,7510,7510,7510,356
20230822,111500,745176200,7500,7500,7500,7500,13
20230822,111400,745078700,7510,7510,7510,7510,32
20230822,111300,744838380,7500,7480,7500,7480,414
20230822,111200,741733640,7480,7480,7480,7480,0
20230822,111100,741733640,7480,7480,7480,7480,0
20230822,111000,741733640,7480,7480,7480,7480,261
20230822,110900,739781360,7510,7510,7510,7510,0
20230822,110800,739781360,7510,7510,7510,7510,121
20230822,110700,738872650,7510,7500,7510,7500,247
20230822,110600,737019390,7500,7500,7500,7500,7
20230822,110500,736966890,7510,7510,7510,7510,0
20230822,110400,736966890,7510,7500,7510,7500,269
20230822,110300,734947110,7460,7460,7460,7460,10
20230822,110200,734872510,7460,7490,7490,7460,811
20230822,110100,728811490,7500,7500,7500,7500,20
20230822,110000,728661490,7500,7500,7500,7500,115
20230822,105900,727798990,7500,7520,7530,7500,19
20230822,105800,727656180,7540,7540,7540,7540,0
20230822,105700,727656180,7540,7540,7540,7540,0
20230822,105600,727656180,7540,7540,7540,7540,0
20230822,105500,727656180,7540,7530,7540,7530,400
20230822,105400,724642340,7540,7490,7540,7490,2133
20230822,105300,708587570,7490,7490,7490,7490,115
20230822,105200,707726220,7490,7500,7500,7490,97
20230822,105100,706998800,7500,7490,7500,7490,64
20230822,105000,706518930,7480,7480,7480,7480,31
20230822,104900,706287050,7480,7480,7480,7480,6
20230822,104800,706242170,7470,7480,7480,7470,344
20230822,104700,703669680,7520,7520,7520,7520,0
20230822,104600,703669680,7520,7520,7520,7520,0
20230822,104500,703669680,7520,7510,7520,7480,2569
20230822,104400,684412690,7530,7530,7530,7530,10
20230822,104300,684337390,7540,7540,7540,7540,7
20230822,104200,684284610,7510,7510,7510,7510,4
20230822,104100,684254570,7540,7520,7540,7520,12
20230822,104000,684164250,7540,7530,7540,7530,2
20230822,103900,684149180,7540,7540,7540,7540,0
20230822,103800,684149180,7540,7540,7540,7540,0
20230822,103700,684149180,7540,7530,7540,7500,1012
20230822,103600,676536110,7540,7540,7540,7540,1
20230822,103500,676528570,7530,7540,7540,7530,6
20230822,103400,676483340,7530,7530,7530,7530,1
20230822,103300,676475810,7530,7530,7530,7530,0
20230822,103200,676475810,7530,7530,7530,7530,0
20230822,103100,676475810,7530,7530,7530,7530,201
20230822,103000,674962280,7530,7530,7530,7530,5
20230822,102900,674924630,7530,7530,7530,7530,0
20230822,102800,674924630,7530,7530,7530,7530,35
20230822,102700,674661080,7530,7520,7530,7520,88
20230822,102600,673998950,7520,7510,7520,7510,493
20230822,102500,670291730,7500,7510,7510,7500,594
20230822,102400,665831590,7510,7510,7510,7510,15
20230822,102300,665718940,7520,7520,7520,7510,52
20230822,102200,665328400,7520,7510,7520,7510,524
20230822,102100,661390040,7510,7520,7520,7510,995
20230822,102000,653908640,7530,7540,7540,7520,1822
20230822,101900,640193000,7540,7540,7540,7540,696
20230822,101800,634945160,7550,7550,7550,7550,807
20230822,101700,628852310,7550,7550,7550,7550,300
20230822,101600,626587310,7550,7550,7550,7550,24
20230822,101500,626406110,7530,7550,7550,7530,123
20230822,101400,625479900,7530,7530,7530,7530,504
20230822,101300,621684780,7530,7530,7530,7530,1101
20230822,101200,613394250,7530,7550,7550,7530,986
20230822,101100,605950770,7560,7550,7570,7550,244
20230822,101000,604108480,7550,7540,7550,7540,624
20230822,100900,599400840,7530,7530,7540,7530,233
20230822,100800,597646320,7530,7530,7530,7530,0
20230822,100700,597646320,7530,7530,7530,7530,10
20230822,100600,597571020,7530,7530,7530,7530,139
20230822,100500,596524350,7540,7540,7540,7520,120
20230822,100400,595621690,7540,7520,7540,7520,133
20230822,100300,594620470,7540,7540,7540,7540,120
20230822,100200,593715670,7540,7540,7540,7540,759
20230822,100100,587992810,7540,7540,7540,7540,0
20230822,100000,587992810,7540,7520,7540,7520,939
20230822,095900,580921220,7540,7540,7540,7540,0
20230822,095800,580921220,7540,7530,7540,7530,22
20230822,095700,580755420,7530,7510,7530,7510,280
20230822,095600,578652420,7510,7530,7530,7510,133
20230822,095500,577652990,7520,7520,7520,7520,576
20230822,095400,573321470,7540,7540,7540,7540,5
20230822,095300,573283770,7510,7540,7540,7510,130
20230822,095200,572307440,7540,7530,7540,7510,1753
20230822,095100,559109050,7540,7540,7540,7540,72
20230822,095000,558566170,7540,7540,7540,7540,1
20230822,094900,558558630,7540,7560,7560,7540,1298
20230822,094800,548758470,7560,7580,7590,7560,10509
20230822,094700,469102940,7570,7550,7580,7550,2906
20230822,094600,447105300,7550,7540,7550,7540,26
20230822,094500,446909200,7550,7520,7550,7520,54
20230822,094400,446502570,7530,7540,7540,7530,425
20230822,094300,443302020,7540,7540,7540,7540,450
20230822,094200,439909020,7530,7540,7540,7530,56
20230822,094100,439487060,7540,7540,7540,7530,1015
20230822,094000,431840320,7550,7530,7550,7530,1498
20230822,093900,420537740,7530,7510,7530,7510,163
20230822,093800,419311950,7520,7520,7520,7510,35
20230822,093700,419048940,7520,7520,7520,7510,476
20230822,093600,415469600,7490,7500,7520,7490,233
20230822,093500,413721970,7510,7460,7510,7460,3631
20230822,093400,386510320,7450,7450,7450,7450,98
20230822,093300,385780220,7430,7430,7430,7430,7
20230822,093200,385728210,7430,7430,7430,7430,193
20230822,093100,384294220,7430,7430,7430,7430,210
20230822,093000,382733920,7430,7450,7450,7420,152
20230822,092900,381602990,7450,7450,7450,7450,1
20230822,092800,381595540,7440,7440,7440,7440,22
20230822,092700,381431860,7400,7410,7410,7400,478
20230822,092600,377894550,7460,7460,7460,7400,6935
20230822,092500,326535350,7410,7410,7410,7410,186
20230822,092400,325157090,7420,7470,7470,7420,210
20230822,092300,323594080,7490,7390,7490,7380,676
20230822,092200,318597620,7390,7400,7400,7390,1210
20230822,092100,309655040,7390,7400,7410,7390,2287
20230822,092000,292730420,7400,7440,7450,7400,5045
20230822,091900,255280610,7460,7460,7470,7450,4971
20230822,091800,218233450,7460,7470,7470,7460,140
20230822,091700,217189000,7470,7470,7470,7470,1310
20230822,091600,207403300,7470,7460,7470,7460,571
20230822,091500,203143450,7470,7460,7470,7460,294
20230822,091400,200948700,7470,7470,7470,7460,2833
20230822,091300,179810720,7480,7490,7490,7480,50
20230822,091200,179436550,7470,7470,7470,7460,410
20230822,091100,176374930,7470,7490,7490,7470,372
20230822,091000,173593470,7470,7490,7490,7470,216
20230822,090900,171979190,7490,7460,7500,7460,54
20230822,090800,171575920,7500,7470,7500,7460,1179
20230822,090700,162763930,7470,7490,7490,7470,5
20230822,090600,162726540,7460,7470,7470,7460,1580
20230822,090500,150934740,7470,7460,7470,7460,1610
20230822,090400,138909040,7470,7480,7480,7470,101
20230822,090300,138154530,7470,7470,7470,7470,313
20230822,090200,135816420,7470,7470,7470,7460,3016
20230822,090100,113299840,7470,7470,7500,7460,1542
20230822,090000,101785440,7460,7400,7500,7400,13120