417840/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,205200,1078838280,13400,13400,13400,13400,2650
20230822,205100,1078838280,13400,13400,13400,13400,0
20230822,205000,1078838280,13400,13400,13400,13400,0
20230822,204900,1078838280,13400,13400,13400,13400,0
20230822,204800,1078838280,13400,13400,13400,13400,0
20230822,204700,1078838280,13400,13400,13400,13400,0
20230822,204600,1078838280,13400,13400,13400,13400,0
20230822,204500,1078838280,13400,13400,13400,13400,0
20230822,204400,1078838280,13400,13400,13400,13400,0
20230822,204300,1078838280,13400,13400,13400,13400,0
20230822,204200,1078838280,13400,13400,13400,13400,0
20230822,204100,1078838280,13400,13400,13400,13400,0
20230822,204000,1078838280,13400,13400,13400,13400,0
20230822,203900,1078838280,13400,13400,13400,13400,0
20230822,203800,1078838280,13400,13400,13400,13400,0
20230822,203700,1078838280,13400,13400,13400,13400,0
20230822,203600,1078838280,13400,13400,13400,13400,0
20230822,203500,1078838280,13400,13400,13400,13400,0
20230822,203400,1078838280,13400,13400,13400,13400,0
20230822,203300,1078838280,13400,13400,13400,13400,0
20230822,203200,1078838280,13400,13400,13400,13400,0
20230822,203100,1078838280,13400,13400,13400,13400,0
20230822,203000,1078838280,13400,13400,13400,13400,0
20230822,202900,1078838280,13400,13400,13400,13400,0
20230822,202800,1078838280,13400,13400,13400,13400,0
20230822,202700,1078838280,13400,13400,13400,13400,0
20230822,202600,1078838280,13400,13400,13400,13400,0
20230822,202500,1078838280,13400,13400,13400,13400,0
20230822,202400,1078838280,13400,13400,13400,13400,0
20230822,202300,1078838280,13400,13400,13400,13400,0
20230822,202200,1078838280,13400,13400,13400,13400,2650
20230822,202100,1078838280,13400,13400,13400,13400,0
20230822,202000,1078838280,13400,13400,13400,13400,0
20230822,201900,1078838280,13400,13400,13400,13400,0
20230822,201800,1078838280,13400,13400,13400,13400,0
20230822,201700,1078838280,13400,13400,13400,13400,0
20230822,201600,1078838280,13400,13400,13400,13400,0
20230822,201500,1078838280,13400,13400,13400,13400,0
20230822,201400,1078838280,13400,13400,13400,13400,0
20230822,201300,1078838280,13400,13400,13400,13400,0
20230822,201200,1078838280,13400,13400,13400,13400,0
20230822,201100,1078838280,13400,13400,13400,13400,0
20230822,201000,1078838280,13400,13400,13400,13400,0
20230822,200900,1078838280,13400,13400,13400,13400,0
20230822,200800,1078838280,13400,13400,13400,13400,0
20230822,200700,1078838280,13400,13400,13400,13400,0
20230822,200600,1078838280,13400,13400,13400,13400,0
20230822,200500,1078838280,13400,13400,13400,13400,0
20230822,200400,1078838280,13400,13400,13400,13400,0
20230822,200300,1078838280,13400,13400,13400,13400,0
20230822,200200,1078838280,13400,13400,13400,13400,0
20230822,200100,1078838280,13400,13400,13400,13400,0
20230822,200000,1078838280,13400,13400,13400,13400,0
20230822,195900,1078838280,13400,13400,13400,13400,0
20230822,195800,1078838280,13400,13400,13400,13400,0
20230822,195700,1078838280,13400,13400,13400,13400,0
20230822,195600,1078838280,13400,13400,13400,13400,0
20230822,195500,1078838280,13400,13400,13400,13400,0
20230822,195400,1078838280,13400,13400,13400,13400,0
20230822,195300,1078838280,13400,13400,13400,13400,0
20230822,195200,1078838280,13400,13400,13400,13400,2650
20230822,195100,1078838280,13400,13400,13400,13400,0
20230822,195000,1078838280,13400,13400,13400,13400,0
20230822,194900,1078838280,13400,13400,13400,13400,0
20230822,194800,1078838280,13400,13400,13400,13400,0
20230822,194700,1078838280,13400,13400,13400,13400,0
20230822,194600,1078838280,13400,13400,13400,13400,0
20230822,194500,1078838280,13400,13400,13400,13400,0
20230822,194400,1078838280,13400,13400,13400,13400,0
20230822,194300,1078838280,13400,13400,13400,13400,0
20230822,194200,1078838280,13400,13400,13400,13400,0
20230822,194100,1078838280,13400,13400,13400,13400,0
20230822,194000,1078838280,13400,13400,13400,13400,0
20230822,193900,1078838280,13400,13400,13400,13400,0
20230822,193800,1078838280,13400,13400,13400,13400,0
20230822,193700,1078838280,13400,13400,13400,13400,0
20230822,193600,1078838280,13400,13400,13400,13400,0
20230822,193500,1078838280,13400,13400,13400,13400,0
20230822,193400,1078838280,13400,13400,13400,13400,0
20230822,193300,1078838280,13400,13400,13400,13400,0
20230822,193200,1078838280,13400,13400,13400,13400,0
20230822,193100,1078838280,13400,13400,13400,13400,0
20230822,193000,1078838280,13400,13400,13400,13400,0
20230822,192900,1078838280,13400,13400,13400,13400,0
20230822,192800,1078838280,13400,13400,13400,13400,0
20230822,192700,1078838280,13400,13400,13400,13400,0
20230822,192600,1078838280,13400,13400,13400,13400,0
20230822,192500,1078838280,13400,13400,13400,13400,0
20230822,192400,1078838280,13400,13400,13400,13400,0
20230822,192300,1078838280,13400,13400,13400,13400,0
20230822,192200,1078838280,13400,13400,13400,13400,2650
20230822,192100,1078838280,13400,13400,13400,13400,0
20230822,192000,1078838280,13400,13400,13400,13400,0
20230822,191900,1078838280,13400,13400,13400,13400,0
20230822,191800,1078838280,13400,13400,13400,13400,0
20230822,191700,1078838280,13400,13400,13400,13400,0
20230822,191600,1078838280,13400,13400,13400,13400,0
20230822,191500,1078838280,13400,13400,13400,13400,0
20230822,191400,1078838280,13400,13400,13400,13400,0
20230822,191300,1078838280,13400,13400,13400,13400,0
20230822,191200,1078838280,13400,13400,13400,13400,0
20230822,191100,1078838280,13400,13400,13400,13400,0
20230822,191000,1078838280,13400,13400,13400,13400,0
20230822,190900,1078838280,13400,13400,13400,13400,0
20230822,190800,1078838280,13400,13400,13400,13400,0
20230822,190700,1078838280,13400,13400,13400,13400,0
20230822,190600,1078838280,13400,13400,13400,13400,0
20230822,190500,1078838280,13400,13400,13400,13400,0
20230822,190400,1078838280,13400,13400,13400,13400,0
20230822,190300,1078838280,13400,13400,13400,13400,0
20230822,190200,1078838280,13400,13400,13400,13400,0
20230822,190100,1078838280,13400,13400,13400,13400,0
20230822,190000,1078838280,13400,13400,13400,13400,0
20230822,185900,1078838280,13400,13400,13400,13400,0
20230822,185800,1078838280,13400,13400,13400,13400,0
20230822,185700,1078838280,13400,13400,13400,13400,0
20230822,185600,1078838280,13400,13400,13400,13400,0
20230822,185500,1078838280,13400,13400,13400,13400,0
20230822,185400,1078838280,13400,13400,13400,13400,0
20230822,185300,1078838280,13400,13400,13400,13400,0
20230822,185200,1078838280,13400,13400,13400,13400,2650
20230822,185100,1078838280,13400,13400,13400,13400,0
20230822,185000,1078838280,13400,13400,13400,13400,0
20230822,184900,1078838280,13400,13400,13400,13400,0
20230822,184800,1078838280,13400,13400,13400,13400,0
20230822,184700,1078838280,13400,13400,13400,13400,0
20230822,184600,1078838280,13400,13400,13400,13400,0
20230822,184500,1078838280,13400,13400,13400,13400,0
20230822,184400,1078838280,13400,13400,13400,13400,0
20230822,184300,1078838280,13400,13400,13400,13400,0
20230822,184200,1078838280,13400,13400,13400,13400,0
20230822,184100,1078838280,13400,13400,13400,13400,0
20230822,184000,1078838280,13400,13400,13400,13400,0
20230822,183900,1078838280,13400,13400,13400,13400,0
20230822,183800,1078838280,13400,13400,13400,13400,0
20230822,183700,1078838280,13400,13400,13400,13400,0
20230822,183600,1078838280,13400,13400,13400,13400,0
20230822,183500,1078838280,13400,13400,13400,13400,0
20230822,183400,1078838280,13400,13400,13400,13400,0
20230822,183300,1078838280,13400,13400,13400,13400,0
20230822,183200,1078838280,13400,13400,13400,13400,0
20230822,183100,1078838280,13400,13400,13400,13400,0
20230822,183000,1078838280,13400,13400,13400,13400,0
20230822,182900,1078838280,13400,13400,13400,13400,0
20230822,182800,1078838280,13400,13400,13400,13400,0
20230822,182700,1078838280,13400,13400,13400,13400,0
20230822,182600,1078838280,13400,13400,13400,13400,0
20230822,182500,1078838280,13400,13400,13400,13400,0
20230822,182400,1078838280,13400,13400,13400,13400,0
20230822,182300,1078838280,13400,13400,13400,13400,0
20230822,182200,1078838280,13400,13400,13400,13400,2650
20230822,182100,1078838280,13400,13400,13400,13400,0
20230822,182000,1078838280,13400,13400,13400,13400,0
20230822,181900,1078838280,13400,13400,13400,13400,0
20230822,181800,1078838280,13400,13400,13400,13400,0
20230822,181700,1078838280,13400,13400,13400,13400,0
20230822,181600,1078838280,13400,13400,13400,13400,0
20230822,181500,1078838280,13400,13400,13400,13400,0
20230822,181400,1078838280,13400,13400,13400,13400,0
20230822,181300,1078838280,13400,13400,13400,13400,0
20230822,181200,1078838280,13400,13400,13400,13400,0
20230822,181100,1078838280,13400,13400,13400,13400,0
20230822,181000,1078838280,13400,13400,13400,13400,0
20230822,180900,1078838280,13400,13400,13400,13400,0
20230822,180800,1078838280,13400,13400,13400,13400,0
20230822,180700,1078838280,13400,13400,13400,13400,0
20230822,180600,1078838280,13400,13400,13400,13400,0
20230822,180500,1078838280,13400,13400,13400,13400,0
20230822,180400,1078838280,13400,13400,13400,13400,0
20230822,180300,1078838280,13400,13400,13400,13400,0
20230822,180200,1078838280,13400,13400,13400,13400,0
20230822,180100,1078838280,13400,13400,13400,13400,0
20230822,180000,1078838280,13400,13400,13400,13400,0
20230822,175900,1078838280,13400,13400,13400,13400,0
20230822,175800,1078838280,13400,13400,13400,13400,0
20230822,175700,1078838280,13400,13400,13400,13400,0
20230822,175600,1078838280,13400,13400,13400,13400,0
20230822,175500,1078838280,13400,13400,13400,13400,0
20230822,175400,1078838280,13400,13400,13400,13400,0
20230822,175300,1078838280,13400,13400,13400,13400,0
20230822,175200,1078838280,13400,13400,13400,13400,2650
20230822,175100,1078838280,13400,13400,13400,13400,0
20230822,175000,1078838280,13400,13400,13400,13400,0
20230822,174900,1078838280,13400,13400,13400,13400,0
20230822,174800,1078838280,13400,13400,13400,13400,0
20230822,174700,1078838280,13400,13400,13400,13400,0
20230822,174600,1078838280,13400,13400,13400,13400,0
20230822,174500,1078838280,13400,13400,13400,13400,0
20230822,174400,1078838280,13400,13400,13400,13400,0
20230822,174300,1078838280,13400,13400,13400,13400,0
20230822,174200,1078838280,13400,13400,13400,13400,0
20230822,174100,1078838280,13400,13400,13400,13400,0
20230822,174000,1078838280,13400,13400,13400,13400,0
20230822,173900,1078838280,13400,13400,13400,13400,0
20230822,173800,1078838280,13400,13400,13400,13400,0
20230822,173700,1078838280,13400,13400,13400,13400,0
20230822,173600,1078838280,13400,13400,13400,13400,0
20230822,173500,1078838280,13400,13400,13400,13400,0
20230822,173400,1078838280,13400,13400,13400,13400,0
20230822,173300,1078838280,13400,13400,13400,13400,0
20230822,173200,1078838280,13400,13400,13400,13400,0
20230822,173100,1078838280,13400,13400,13400,13400,0
20230822,173000,1078838280,13400,13400,13400,13400,0
20230822,172900,1078838280,13400,13400,13400,13400,0
20230822,172800,1078838280,13400,13400,13400,13400,0
20230822,172700,1078838280,13400,13400,13400,13400,0
20230822,172600,1078838280,13400,13400,13400,13400,0
20230822,172500,1078838280,13400,13400,13400,13400,0
20230822,172400,1078838280,13400,13400,13400,13400,0
20230822,172300,1078838280,13400,13400,13400,13400,0
20230822,172200,1078838280,13400,13400,13400,13400,2650
20230822,172100,1078838280,13400,13400,13400,13400,0
20230822,172000,1078838280,13400,13400,13400,13400,0
20230822,171900,1078838280,13400,13400,13400,13400,0
20230822,171800,1078838280,13400,13400,13400,13400,0
20230822,171700,1078838280,13400,13400,13400,13400,0
20230822,171600,1078838280,13400,13400,13400,13400,0
20230822,171500,1078838280,13400,13400,13400,13400,0
20230822,171400,1078838280,13400,13400,13400,13400,0
20230822,171300,1078838280,13400,13400,13400,13400,0
20230822,171200,1078838280,13400,13400,13400,13400,0
20230822,171100,1078838280,13400,13400,13400,13400,0
20230822,171000,1078838280,13400,13400,13400,13400,0
20230822,170900,1078838280,13400,13400,13400,13400,0
20230822,170800,1078838280,13400,13400,13400,13400,0
20230822,170700,1078838280,13400,13400,13400,13400,0
20230822,170600,1078838280,13400,13400,13400,13400,0
20230822,170500,1078838280,13400,13400,13400,13400,0
20230822,170400,1078838280,13400,13400,13400,13400,0
20230822,170300,1078838280,13400,13400,13400,13400,0
20230822,170200,1078838280,13400,13400,13400,13400,0
20230822,170100,1078838280,13400,13400,13400,13400,0
20230822,170000,1078838280,13400,13400,13400,13400,0
20230822,165900,1078838280,13400,13400,13400,13400,0
20230822,165800,1078838280,13400,13400,13400,13400,0
20230822,165700,1078838280,13400,13400,13400,13400,0
20230822,165600,1078838280,13400,13400,13400,13400,0
20230822,165500,1078838280,13400,13400,13400,13400,0
20230822,165400,1078838280,13400,13400,13400,13400,0
20230822,165300,1078838280,13400,13400,13400,13400,0
20230822,165200,1078838280,13400,13400,13400,13400,2650
20230822,165100,1078838280,13400,13400,13400,13400,0
20230822,165000,1078838280,13400,13400,13400,13400,0
20230822,164900,1078838280,13400,13400,13400,13400,0
20230822,164800,1078838280,13400,13400,13400,13400,0
20230822,164700,1078838280,13400,13400,13400,13400,0
20230822,164600,1078838280,13400,13400,13400,13400,0
20230822,164500,1078838280,13400,13400,13400,13400,0
20230822,164400,1078838280,13400,13400,13400,13400,0
20230822,164300,1078838280,13400,13400,13400,13400,0
20230822,164200,1078838280,13400,13400,13400,13400,0
20230822,164100,1078838280,13400,13400,13400,13400,0
20230822,164000,1078838280,13400,13400,13400,13400,0
20230822,163900,1078838280,13400,13400,13400,13400,0
20230822,163800,1078838280,13400,13400,13400,13400,0
20230822,163700,1078838280,13400,13400,13400,13400,0
20230822,163600,1078838280,13400,13400,13400,13400,0
20230822,163500,1078838280,13400,13400,13400,13400,0
20230822,163400,1078838280,13400,13400,13400,13400,0
20230822,163300,1078838280,13400,13400,13400,13400,0
20230822,163200,1078838280,13400,13400,13400,13400,0
20230822,163100,1078838280,13400,13400,13400,13400,0
20230822,163000,1078838280,13400,13400,13400,13400,0
20230822,162900,1078838280,13400,13400,13400,13400,0
20230822,162800,1078838280,13400,13400,13400,13400,0
20230822,162700,1078838280,13400,13400,13400,13400,0
20230822,162600,1078838280,13400,13400,13400,13400,0
20230822,162500,1078838280,13400,13400,13400,13400,0
20230822,162400,1078838280,13400,13400,13400,13400,0
20230822,162300,1078838280,13400,13400,13400,13400,0
20230822,162200,1078838280,13400,13400,13400,13400,2650
20230822,162100,1078838280,13400,13400,13400,13400,0
20230822,162000,1078838280,13400,13400,13400,13400,0
20230822,161900,1078838280,13400,13400,13400,13400,0
20230822,161800,1078838280,13400,13400,13400,13400,0
20230822,161700,1078838280,13400,13400,13400,13400,0
20230822,161600,1078838280,13400,13400,13400,13400,0
20230822,161500,1078838280,13400,13400,13400,13400,0
20230822,161400,1078838280,13400,13400,13400,13400,0
20230822,161300,1078838280,13400,13400,13400,13400,0
20230822,161200,1078838280,13400,13400,13400,13400,0
20230822,161100,1078838280,13400,13400,13400,13400,0
20230822,161000,1078838280,13400,13400,13400,13400,0
20230822,160900,1078838280,13400,13400,13400,13400,0
20230822,160800,1078838280,13400,13400,13400,13400,0
20230822,160700,1078838280,13400,13400,13400,13400,0
20230822,160600,1078838280,13400,13400,13400,13400,0
20230822,160500,1078838280,13400,13400,13400,13400,0
20230822,160400,1078838280,13400,13400,13400,13400,0
20230822,160300,1078838280,13400,13400,13400,13400,0
20230822,160200,1078838280,13400,13400,13400,13400,0
20230822,160100,1078838280,13400,13400,13400,13400,0
20230822,160000,1078838280,13400,13400,13400,13400,0
20230822,155900,1078838280,13400,13400,13400,13400,0
20230822,155800,1078838280,13400,13400,13400,13400,0
20230822,155700,1078838280,13400,13400,13400,13400,0
20230822,155600,1078838280,13400,13400,13400,13400,0
20230822,155500,1078838280,13400,13400,13400,13400,0
20230822,155400,1078838280,13400,13400,13400,13400,0
20230822,155300,1078838280,13400,13400,13400,13400,0
20230822,155200,1078838280,13400,13400,13400,13400,2650
20230822,155100,1078838280,13400,13400,13400,13400,0
20230822,155000,1078838280,13400,13400,13400,13400,0
20230822,154900,1078838280,13400,13400,13400,13400,0
20230822,154800,1078838280,13400,13400,13400,13400,0
20230822,154700,1078838280,13400,13400,13400,13400,0
20230822,154600,1078838280,13400,13400,13400,13400,0
20230822,154500,1078838280,13400,13400,13400,13400,0
20230822,154400,1078838280,13400,13400,13400,13400,0
20230822,154300,1078838280,13400,13400,13400,13400,0
20230822,154200,1078838280,13400,13400,13400,13400,0
20230822,154100,1078838280,13400,13400,13400,13400,0
20230822,154000,1078838280,13400,13400,13400,13400,0
20230822,153900,1078838280,13400,13400,13400,13400,0
20230822,153800,1078838280,13400,13400,13400,13400,0
20230822,153700,1078838280,13400,13400,13400,13400,0
20230822,153600,1078838280,13400,13400,13400,13400,0
20230822,153500,1078838280,13400,13400,13400,13400,0
20230822,153400,1078838280,13400,13400,13400,13400,0
20230822,153300,1078838280,13400,13400,13400,13400,0
20230822,153200,1078838280,13400,13400,13400,13400,0
20230822,153100,1078838280,13400,13400,13400,13400,0
20230822,153000,1078838280,13400,13400,13400,13400,2650
20230822,152900,1043328280,13460,13460,13460,13460,0
20230822,152800,1043328280,13460,13460,13460,13460,0
20230822,152700,1043328280,13460,13460,13460,13460,0
20230822,152600,1043328280,13460,13460,13460,13460,0
20230822,152500,1043328280,13460,13460,13460,13460,0
20230822,152400,1043328280,13460,13460,13460,13460,0
20230822,152300,1043328280,13460,13460,13460,13460,0
20230822,152200,1043328280,13460,13460,13460,13460,0
20230822,152100,1043328280,13460,13460,13460,13460,0
20230822,152000,1043328280,13460,13460,13460,13460,0
20230822,151900,1043328280,13460,13460,13460,13460,38
20230822,151800,1042816800,13460,13460,13460,13460,0
20230822,151700,1042816800,13460,13400,13460,13400,11
20230822,151600,1042669340,13460,13460,13460,13460,1
20230822,151500,1042655880,13400,13410,13410,13400,70
20230822,151400,1041717780,13470,13470,13470,13470,1
20230822,151300,1041704310,13470,13470,13470,13470,1
20230822,151200,1041690840,13470,13470,13470,13470,0
20230822,151100,1041690840,13470,13470,13470,13470,1
20230822,151000,1041677370,13420,13420,13420,13420,92
20230822,150900,1040442730,13420,13420,13420,13420,0
20230822,150800,1040442730,13420,13390,13420,13390,41
20230822,150700,1039893710,13420,13420,13420,13420,0
20230822,150600,1039893710,13420,13390,13420,13380,101
20230822,150500,1038541990,13380,13380,13380,13380,100
20230822,150400,1037203990,13420,13400,13420,13400,33
20230822,150300,1036761310,13380,13380,13380,13380,411
20230822,150200,1031262130,13380,13380,13380,13380,427
20230822,150100,1025548870,13380,13380,13380,13380,200
20230822,150000,1022872870,13390,13390,13390,13390,103
20230822,145900,1021493700,13390,13400,13400,13390,579
20230822,145800,1013737100,13390,13390,13390,13390,9
20230822,145700,1013616590,13400,13400,13400,13400,26
20230822,145600,1013268190,13390,13390,13390,13390,296
20230822,145500,1009304750,13410,13390,13410,13390,9
20230822,145400,1009184220,13410,13410,13410,13410,8
20230822,145300,1009076940,13410,13390,13410,13390,297
20230822,145200,1005097060,13400,13390,13400,13390,68
20230822,145100,1004186530,13420,13420,13420,13420,0
20230822,145000,1004186530,13420,13420,13420,13420,0
20230822,144900,1004186530,13420,13420,13420,13420,1
20230822,144800,1004173110,13390,13400,13400,13390,20
20230822,144700,1003905210,13430,13430,13430,13430,0
20230822,144600,1003905210,13430,13400,13440,13400,13
20230822,144500,1003730940,13390,13430,13430,13390,3056
20230822,144400,962737180,13440,13440,13440,13440,0
20230822,144300,962737180,13440,13440,13440,13440,1
20230822,144200,962723740,13440,13450,13450,13440,1503
20230822,144100,942515780,13460,13460,13460,13460,91
20230822,144000,941290920,13460,13460,13460,13460,0
20230822,143900,941290920,13460,13470,13470,13460,262
20230822,143800,937764390,13460,13460,13460,13460,59
20230822,143700,936970250,13460,13460,13460,13460,441
20230822,143600,931034390,13470,13470,13470,13470,7
20230822,143500,930940100,13490,13490,13490,13490,0
20230822,143400,930940100,13490,13470,13490,13470,105
20230822,143300,929525730,13480,13480,13480,13480,0
20230822,143200,929525730,13480,13480,13480,13480,20
20230822,143100,929256130,13480,13480,13480,13480,0
20230822,143000,929256130,13480,13470,13480,13470,54
20230822,142900,928528250,13470,13470,13470,13470,0
20230822,142800,928528250,13470,13470,13470,13470,10
20230822,142700,928393550,13470,13470,13470,13470,0
20230822,142600,928393550,13470,13470,13470,13470,157
20230822,142500,926278760,13470,13470,13470,13470,695
20230822,142400,916917110,13480,13470,13480,13470,174
20230822,142300,914572260,13480,13480,13480,13480,0
20230822,142200,914572260,13480,13480,13480,13480,58
20230822,142100,913790420,13480,13480,13480,13480,1
20230822,142000,913776940,13480,13480,13480,13480,1
20230822,141900,913763460,13470,13480,13480,13470,10
20230822,141800,913628740,13470,13480,13480,13470,51
20230822,141700,912941760,13470,13470,13470,13470,781
20230822,141600,902421690,13470,13490,13490,13470,27
20230822,141500,902057750,13490,13490,13490,13490,0
20230822,141400,902057750,13490,13490,13490,13490,0
20230822,141300,902057750,13490,13490,13490,13490,0
20230822,141200,902057750,13490,13490,13490,13490,10
20230822,141100,901922850,13500,13500,13500,13500,0
20230822,141000,901922850,13500,13500,13500,13500,0
20230822,140900,901922850,13500,13500,13500,13500,53
20230822,140800,901207350,13500,13500,13500,13500,1
20230822,140700,901193850,13460,13460,13460,13460,50
20230822,140600,900520850,13460,13460,13460,13460,20
20230822,140500,900251650,13500,13500,13500,13500,0
20230822,140400,900251650,13500,13470,13500,13460,478
20230822,140300,893799040,13500,13470,13500,13470,4
20230822,140200,893745070,13500,13500,13500,13500,0
20230822,140100,893745070,13500,13500,13500,13500,1
20230822,140000,893731570,13470,13470,13470,13470,350
20230822,135900,889017070,13470,13470,13470,13470,0
20230822,135800,889017070,13470,13470,13470,13470,0
20230822,135700,889017070,13470,13470,13470,13470,0
20230822,135600,889017070,13470,13470,13470,13470,0
20230822,135500,889017070,13470,13470,13470,13470,0
20230822,135400,889017070,13470,13470,13470,13470,131
20230822,135300,887252500,13470,13480,13480,13470,25
20230822,135200,886915740,13470,13470,13470,13470,0
20230822,135100,886915740,13470,13470,13470,13470,0
20230822,135000,886915740,13470,13470,13470,13470,0
20230822,134900,886915740,13470,13470,13470,13470,2
20230822,134800,886888800,13470,13470,13470,13470,158
20230822,134700,884760540,13480,13480,13480,13480,344
20230822,134600,880123420,13480,13480,13480,13480,110
20230822,134500,878640620,13480,13480,13480,13480,1
20230822,134400,878627140,13500,13500,13500,13500,0
20230822,134300,878627140,13500,13500,13500,13500,0
20230822,134200,878627140,13500,13500,13500,13500,0
20230822,134100,878627140,13500,13500,13500,13500,0
20230822,134000,878627140,13500,13500,13500,13500,2
20230822,133900,878600140,13500,13500,13500,13500,2
20230822,133800,878573140,13500,13500,13500,13500,74
20230822,133700,877574140,13500,13500,13500,13500,0
20230822,133600,877574140,13500,13500,13500,13500,3
20230822,133500,877533640,13500,13490,13500,13490,49
20230822,133400,876872620,13480,13480,13480,13480,5
20230822,133300,876805220,13470,13470,13470,13470,1
20230822,133200,876791750,13500,13500,13500,13500,0
20230822,133100,876791750,13500,13500,13500,13500,0
20230822,133000,876791750,13500,13490,13500,13470,511
20230822,132900,869901750,13500,13500,13500,13500,3
20230822,132800,869861250,13500,13500,13500,13500,2
20230822,132700,869834250,13480,13480,13480,13480,0
20230822,132600,869834250,13480,13480,13480,13480,0
20230822,132500,869834250,13480,13480,13480,13480,30
20230822,132400,869429850,13480,13480,13480,13480,29
20230822,132300,869038930,13480,13480,13480,13480,26
20230822,132200,868688450,13500,13500,13500,13500,300
20230822,132100,864638450,13500,13500,13500,13500,0
20230822,132000,864638450,13500,13500,13500,13500,3
20230822,131900,864597950,13500,13490,13500,13490,44
20230822,131800,864004250,13460,13470,13470,13460,84
20230822,131700,862873430,13470,13490,13490,13470,360
20230822,131600,858019530,13500,13500,13500,13500,0
20230822,131500,858019530,13500,13500,13500,13500,0
20230822,131400,858019530,13500,13470,13500,13470,6
20230822,131300,857938680,13470,13490,13490,13470,80
20230822,131200,856861060,13470,13470,13490,13470,211
20230822,131100,854018850,13470,13470,13470,13470,90
20230822,131000,852806550,13490,13480,13490,13470,304
20230822,130900,848708650,13490,13490,13490,13490,278
20230822,130800,844958430,13500,13500,13500,13500,0
20230822,130700,844958430,13500,13500,13500,13500,2
20230822,130600,844931430,13500,13500,13500,13500,0
20230822,130500,844931430,13500,13500,13500,13500,0
20230822,130400,844931430,13500,13500,13500,13500,0
20230822,130300,844931430,13500,13500,13500,13500,59
20230822,130200,844134930,13510,13490,13510,13490,225
20230822,130100,841098230,13510,13510,13510,13510,1
20230822,130000,841084720,13500,13500,13510,13500,509
20230822,125900,834213210,13510,13510,13510,13510,0
20230822,125800,834213210,13510,13510,13510,13510,0
20230822,125700,834213210,13510,13510,13510,13510,0
20230822,125600,834213210,13510,13510,13510,13510,10
20230822,125500,834078110,13510,13520,13520,13510,429
20230822,125400,828281310,13520,13520,13520,13520,0
20230822,125300,828281310,13520,13520,13520,13520,0
20230822,125200,828281310,13520,13520,13520,13520,0
20230822,125100,828281310,13520,13520,13520,13520,104
20230822,125000,826875230,13520,13530,13530,13520,19
20230822,124900,826618180,13540,13540,13540,13540,0
20230822,124800,826618180,13540,13540,13540,13540,3
20230822,124700,826577560,13550,13550,13550,13550,0
20230822,124600,826577560,13550,13550,13550,13550,0
20230822,124500,826577560,13550,13550,13550,13550,0
20230822,124400,826577560,13550,13550,13550,13550,2
20230822,124300,826550460,13550,13540,13550,13540,3
20230822,124200,826509830,13500,13500,13500,13500,0
20230822,124100,826509830,13500,13500,13500,13500,2
20230822,124000,826482830,13550,13500,13550,13500,51
20230822,123900,825794280,13500,13500,13500,13500,51
20230822,123800,825105780,13570,13570,13570,13570,0
20230822,123700,825105780,13570,13570,13570,13570,1
20230822,123600,825092210,13570,13570,13570,13570,0
20230822,123500,825092210,13570,13560,13570,13560,2
20230822,123400,825065080,13570,13570,13570,13570,0
20230822,123300,825065080,13570,13560,13570,13560,2
20230822,123200,825037950,13570,13570,13570,13570,37
20230822,123100,824535860,13570,13570,13570,13570,1
20230822,123000,824522290,13500,13500,13500,13500,0
20230822,122900,824522290,13500,13500,13500,13500,1
20230822,122800,824508790,13570,13570,13570,13570,0
20230822,122700,824508790,13570,13500,13570,13500,10
20230822,122600,824373720,13570,13500,13570,13500,11
20230822,122500,824225150,13580,13580,13580,13580,0
20230822,122400,824225150,13580,13580,13580,13580,0
20230822,122300,824225150,13580,13580,13580,13580,0
20230822,122200,824225150,13580,13490,13580,13490,12
20230822,122100,824063180,13580,13580,13580,13580,0
20230822,122000,824063180,13580,13560,13580,13560,51
20230822,121900,823371600,13560,13550,13560,13550,45
20230822,121800,822761840,13550,13550,13550,13480,9
20230822,121700,822640380,13550,13550,13550,13550,1
20230822,121600,822626830,13470,13480,13480,13470,20
20230822,121500,822357320,13550,13550,13550,13550,0
20230822,121400,822357320,13550,13550,13550,13550,2
20230822,121300,822330220,13470,13560,13560,13470,81
20230822,121200,821234560,13560,13580,13580,13560,2
20230822,121100,821207420,13500,13450,13500,13450,1765
20230822,121000,797457620,13530,13530,13530,13530,1
20230822,120900,797444090,13550,13550,13550,13550,0
20230822,120800,797444090,13550,13550,13550,13550,0
20230822,120700,797444090,13550,13550,13550,13550,0
20230822,120600,797444090,13550,13550,13550,13550,0
20230822,120500,797444090,13550,13540,13550,13540,5
20230822,120400,797376380,13540,13540,13540,13540,0
20230822,120300,797376380,13540,13540,13540,13540,0
20230822,120200,797376380,13540,13530,13540,13440,106
20230822,120100,795950420,13530,13560,13560,13530,157
20230822,120000,793821950,13590,13590,13590,13590,0
20230822,115900,793821950,13590,13590,13590,13590,0
20230822,115800,793821950,13590,13590,13590,13590,0
20230822,115700,793821950,13590,13590,13590,13590,0
20230822,115600,793821950,13590,13590,13590,13590,0
20230822,115500,793821950,13590,13590,13590,13590,0
20230822,115400,793821950,13590,13560,13590,13560,3
20230822,115300,793781240,13560,13560,13560,13560,93
20230822,115200,792520160,13560,13560,13590,13560,218
20230822,115100,789564050,13590,13590,13590,13590,0
20230822,115000,789564050,13590,13590,13600,13590,223
20230822,114900,786533470,13550,13540,13550,13540,1274
20230822,114800,769280280,13530,13510,13530,13510,134
20230822,114700,767469860,13540,13540,13540,13540,0
20230822,114600,767469860,13540,13540,13540,13540,0
20230822,114500,767469860,13540,13530,13540,13510,305
20230822,114400,763343210,13530,13530,13530,13530,1
20230822,114300,763329680,13530,13450,13530,13450,1422
20230822,114200,744144680,13450,13450,13450,13450,5
20230822,114100,744077430,13470,13470,13470,13470,0
20230822,114000,744077430,13470,13470,13470,13470,0
20230822,113900,744077430,13470,13470,13470,13470,0
20230822,113800,744077430,13470,13470,13470,13470,50
20230822,113700,743403930,13470,13470,13470,13470,0
20230822,113600,743403930,13470,13470,13470,13470,0
20230822,113500,743403930,13470,13470,13470,13470,0
20230822,113400,743403930,13470,13470,13470,13470,1
20230822,113300,743390460,13430,13430,13430,13430,20
20230822,113200,743121860,13470,13470,13470,13470,0
20230822,113100,743121860,13470,13470,13470,13470,0
20230822,113000,743121860,13470,13470,13470,13470,4
20230822,112900,743067980,13470,13470,13470,13470,0
20230822,112800,743067980,13470,13470,13470,13470,1
20230822,112700,743054510,13420,13470,13470,13420,11
20230822,112600,742906840,13470,13470,13470,13470,0
20230822,112500,742906840,13470,13460,13470,13460,14
20230822,112400,742718390,13460,13460,13460,13420,3
20230822,112300,742678050,13420,13420,13420,13420,8
20230822,112200,742570690,13460,13460,13460,13460,60
20230822,112100,741763090,13470,13470,13470,13470,0
20230822,112000,741763090,13470,13470,13470,13470,1
20230822,111900,741749620,13420,13440,13440,13420,100
20230822,111800,740406440,13470,13470,13470,13470,0
20230822,111700,740406440,13470,13470,13470,13470,0
20230822,111600,740406440,13470,13470,13470,13470,2
20230822,111500,740379500,13470,13460,13470,13420,401
20230822,111400,734997240,13480,13480,13480,13480,0
20230822,111300,734997240,13480,13480,13480,13480,0
20230822,111200,734997240,13480,13480,13480,13480,1
20230822,111100,734983760,13450,13450,13450,13450,15
20230822,111000,734782010,13480,13480,13480,13480,1
20230822,110900,734768530,13480,13480,13480,13480,0
20230822,110800,734768530,13480,13480,13480,13480,0
20230822,110700,734768530,13480,13480,13480,13480,20
20230822,110600,734498930,13480,13480,13480,13480,20
20230822,110500,734229330,13490,13490,13490,13490,0
20230822,110400,734229330,13490,13490,13490,13490,6
20230822,110300,734148390,13490,13490,13490,13490,0
20230822,110200,734148390,13490,13450,13490,13450,1418
20230822,110100,715066810,13440,13420,13440,13420,519
20230822,110000,708096270,13420,13420,13420,13420,9
20230822,105900,707975490,13420,13400,13420,13390,309
20230822,105800,703837610,13400,13380,13400,13380,218
20230822,105700,700918070,13350,13350,13350,13350,0
20230822,105600,700918070,13350,13350,13350,13350,20
20230822,105500,700651070,13340,13350,13380,13340,93
20230822,105400,699409920,13350,13350,13380,13350,115
20230822,105300,697874640,13390,13370,13390,13350,2189
20230822,105200,668649820,13380,13380,13380,13380,5
20230822,105100,668582920,13380,13380,13380,13380,14
20230822,105000,668395600,13390,13390,13390,13390,1
20230822,104900,668382210,13340,13340,13340,13340,0
20230822,104800,668382210,13340,13340,13340,13340,1
20230822,104700,668368870,13340,13390,13390,13340,460
20230822,104600,662230900,13360,13380,13380,13350,131
20230822,104500,660480760,13380,13380,13380,13380,24
20230822,104400,660159640,13380,13370,13380,13370,103
20230822,104300,658782520,13370,13370,13370,13370,28
20230822,104200,658408160,13380,13370,13380,13370,170
20230822,104100,656134560,13380,13380,13380,13380,10
20230822,104000,656000760,13380,13380,13380,13380,0
20230822,103900,656000760,13380,13380,13380,13380,2
20230822,103800,655974000,13380,13380,13380,13380,221
20230822,103700,653017020,13350,13350,13350,13350,0
20230822,103600,653017020,13350,13350,13350,13350,1
20230822,103500,653003670,13380,13340,13380,13340,222
20230822,103400,650042110,13340,13320,13380,13320,102
20230822,103300,648681410,13380,13320,13380,13320,9
20230822,103200,648561470,13380,13380,13380,13380,1
20230822,103100,648548090,13310,13310,13310,13310,0
20230822,103000,648548090,13310,13350,13380,13310,113
20230822,102900,647042360,13350,13350,13350,13350,0
20230822,102800,647042360,13350,13360,13360,13350,70
20230822,102700,646107780,13390,13390,13390,13390,50
20230822,102600,645438280,13350,13330,13350,13320,889
20230822,102500,633580390,13330,13330,13330,13320,26
20230822,102400,633233830,13340,13350,13350,13340,453
20230822,102300,627190800,13340,13340,13340,13340,13
20230822,102200,627017380,13340,13320,13340,13270,122
20230822,102100,625397720,13310,13340,13340,13250,159
20230822,102000,623285740,13260,13280,13280,13260,719
20230822,101900,613745710,13290,13310,13370,13290,1586
20230822,101800,592650710,13310,13320,13320,13300,239
20230822,101700,589468640,13320,13350,13350,13300,5305
20230822,101600,518783730,13350,13360,13360,13350,421
20230822,101500,513163330,13370,13370,13370,13370,10
20230822,101400,513029630,13360,13360,13360,13360,204
20230822,101300,510304190,13360,13350,13360,13350,222
20230822,101200,507338410,13360,13360,13360,13360,55
20230822,101100,506603610,13360,13360,13360,13360,64
20230822,101000,505748570,13350,13380,13380,13350,126
20230822,100900,504064890,13380,13380,13380,13370,745
20230822,100800,494098390,13390,13390,13390,13390,0
20230822,100700,494098390,13390,13380,13390,13380,250
20230822,100600,490750940,13390,13390,13390,13390,0
20230822,100500,490750940,13390,13380,13390,13380,14
20230822,100400,490563550,13390,13350,13390,13350,311
20230822,100300,486410350,13350,13350,13350,13350,270
20230822,100200,482805850,13350,13350,13350,13350,207
20230822,100100,480042400,13340,13370,13370,13340,1000
20230822,100000,466687890,13370,13370,13370,13370,11
20230822,095900,466540820,13370,13410,13410,13370,2050
20230822,095800,439128920,13410,13410,13410,13410,0
20230822,095700,439128920,13410,13420,13420,13410,386
20230822,095600,433951510,13450,13450,13450,13450,33
20230822,095500,433507660,13450,13450,13450,13450,2
20230822,095400,433480760,13400,13400,13400,13400,10
20230822,095300,433346760,13370,13380,13380,13370,142
20230822,095200,431447720,13380,13350,13380,13350,75
20230822,095100,430446010,13350,13390,13390,13340,1181
20230822,095000,414663700,13400,13420,13420,13400,761
20230822,094900,404461360,13450,13410,13450,13410,14
20230822,094800,404273440,13410,13400,13410,13400,204
20230822,094700,401539830,13400,13400,13400,13400,70
20230822,094600,400601830,13400,13400,13400,13380,303
20230822,094500,396543640,13400,13380,13400,13380,217
20230822,094400,393636000,13400,13380,13400,13380,69
20230822,094300,392712750,13380,13380,13380,13370,217
20230822,094200,389810290,13380,13390,13400,13380,25
20230822,094100,389475760,13390,13390,13400,13380,301
20230822,094000,385446740,13380,13380,13400,13380,76
20230822,093900,384429140,13400,13350,13410,13340,181
20230822,093800,382012690,13350,13440,13460,13320,1772
20230822,093700,358304120,13460,13500,13500,13450,1423
20230822,093600,339135990,13480,13510,13530,13480,617
20230822,093500,330810240,13540,13500,13550,13500,122
20230822,093400,329163150,13500,13520,13520,13500,1020
20230822,093300,315391720,13580,13580,13580,13570,7
20230822,093200,315296710,13590,13520,13590,13480,748
20230822,093100,305195680,13520,13500,13520,13490,1614
20230822,093000,283406850,13520,13540,13540,13480,3003
20230822,092900,242857500,13540,13580,13580,13540,180
20230822,092800,240416640,13580,13600,13600,13580,109
20230822,092700,238936360,13600,13540,13600,13540,412
20230822,092600,233357760,13600,13620,13620,13550,706
20230822,092500,223789720,13620,13620,13620,13620,76
20230822,092400,222754600,13670,13670,13670,13670,5
20230822,092300,222686250,13680,13570,13690,13570,285
20230822,092200,218801460,13560,13550,13560,13540,453
20230822,092100,212665570,13550,13560,13560,13550,388
20230822,092000,207406560,13560,13600,13660,13550,1423
20230822,091900,188116090,13600,13670,13680,13600,927
20230822,091800,175495640,13680,13690,13690,13670,712
20230822,091700,165760800,13890,13890,13890,13890,50
20230822,091600,165066300,13890,13890,13890,13890,0
20230822,091500,165066300,13890,13680,13890,13680,57
20230822,091400,164286330,13670,13670,13670,13670,98
20230822,091300,162946670,13680,13770,13770,13680,258
20230822,091200,159398420,13790,13770,13800,13700,808
20230822,091100,148307830,13800,13800,13800,13770,1201
20230822,091000,131742920,13800,13800,13800,13800,10
20230822,090900,131604920,13790,13810,13810,13790,480
20230822,090800,124980820,13860,13880,13880,13790,1370
20230822,090700,106049240,13900,13920,13920,13900,560
20230822,090600,98264640,13910,14000,14000,13910,129
20230822,090500,96459450,13950,13900,13950,13900,294
20230822,090400,92361160,13900,13950,13950,13900,221
20230822,090300,89283380,14080,13970,14080,13920,5277
20230822,090200,15701310,13950,13980,13980,13940,119
20230822,090100,14040700,14160,13900,14190,13900,307
20230822,090000,9743600,13900,13900,13910,13900,681