KissMeData/014530/min/candle-20230821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,185400,1216362995,4330,4330,4330,4330,7407
20230821,185300,1216362995,4330,4330,4330,4330,0
20230821,185200,1216362995,4330,4330,4330,4330,0
20230821,185100,1216362995,4330,4330,4330,4330,0
20230821,185000,1216362995,4330,4330,4330,4330,0
20230821,184900,1216362995,4330,4330,4330,4330,0
20230821,184800,1216362995,4330,4330,4330,4330,0
20230821,184700,1216362995,4330,4330,4330,4330,0
20230821,184600,1216362995,4330,4330,4330,4330,0
20230821,184500,1216362995,4330,4330,4330,4330,0
20230821,184400,1216362995,4330,4330,4330,4330,0
20230821,184300,1216362995,4330,4330,4330,4330,0
20230821,184200,1216362995,4330,4330,4330,4330,0
20230821,184100,1216362995,4330,4330,4330,4330,0
20230821,184000,1216362995,4330,4330,4330,4330,0
20230821,183900,1216362995,4330,4330,4330,4330,0
20230821,183800,1216362995,4330,4330,4330,4330,0
20230821,183700,1216362995,4330,4330,4330,4330,0
20230821,183600,1216362995,4330,4330,4330,4330,0
20230821,183500,1216362995,4330,4330,4330,4330,0
20230821,183400,1216362995,4330,4330,4330,4330,0
20230821,183300,1216362995,4330,4330,4330,4330,0
20230821,183200,1216362995,4330,4330,4330,4330,0
20230821,183100,1216362995,4330,4330,4330,4330,0
20230821,183000,1216362995,4330,4330,4330,4330,0
20230821,182900,1216362995,4330,4330,4330,4330,0
20230821,182800,1216362995,4330,4330,4330,4330,0
20230821,182700,1216362995,4330,4330,4330,4330,0
20230821,182600,1216362995,4330,4330,4330,4330,0
20230821,182500,1216362995,4330,4330,4330,4330,0
20230821,182400,1216362995,4330,4330,4330,4330,7407
20230821,182300,1216362995,4330,4330,4330,4330,0
20230821,182200,1216362995,4330,4330,4330,4330,0
20230821,182100,1216362995,4330,4330,4330,4330,0
20230821,182000,1216362995,4330,4330,4330,4330,0
20230821,181900,1216362995,4330,4330,4330,4330,0
20230821,181800,1216362995,4330,4330,4330,4330,0
20230821,181700,1216362995,4330,4330,4330,4330,0
20230821,181600,1216362995,4330,4330,4330,4330,0
20230821,181500,1216362995,4330,4330,4330,4330,0
20230821,181400,1216362995,4330,4330,4330,4330,0
20230821,181300,1216362995,4330,4330,4330,4330,0
20230821,181200,1216362995,4330,4330,4330,4330,0
20230821,181100,1216362995,4330,4330,4330,4330,0
20230821,181000,1216362995,4330,4330,4330,4330,0
20230821,180900,1216362995,4330,4330,4330,4330,0
20230821,180800,1216362995,4330,4330,4330,4330,0
20230821,180700,1216362995,4330,4330,4330,4330,0
20230821,180600,1216362995,4330,4330,4330,4330,0
20230821,180500,1216362995,4330,4330,4330,4330,0
20230821,180400,1216362995,4330,4330,4330,4330,0
20230821,180300,1216362995,4330,4330,4330,4330,0
20230821,180200,1216362995,4330,4330,4330,4330,0
20230821,180100,1216362995,4330,4330,4330,4330,0
20230821,180000,1216362995,4330,4330,4330,4330,0
20230821,175900,1216362995,4330,4330,4330,4330,0
20230821,175800,1216362995,4330,4330,4330,4330,0
20230821,175700,1216362995,4330,4330,4330,4330,0
20230821,175600,1216362995,4330,4330,4330,4330,0
20230821,175500,1216362995,4330,4330,4330,4330,0
20230821,175400,1216362995,4330,4330,4330,4330,7407
20230821,175300,1216362995,4330,4330,4330,4330,0
20230821,175200,1216362995,4330,4330,4330,4330,0
20230821,175100,1216362995,4330,4330,4330,4330,0
20230821,175000,1216362995,4330,4330,4330,4330,0
20230821,174900,1216362995,4330,4330,4330,4330,0
20230821,174800,1216362995,4330,4330,4330,4330,0
20230821,174700,1216362995,4330,4330,4330,4330,0
20230821,174600,1216362995,4330,4330,4330,4330,0
20230821,174500,1216362995,4330,4330,4330,4330,0
20230821,174400,1216362995,4330,4330,4330,4330,0
20230821,174300,1216362995,4330,4330,4330,4330,0
20230821,174200,1216362995,4330,4330,4330,4330,0
20230821,174100,1216362995,4330,4330,4330,4330,0
20230821,174000,1216362995,4330,4330,4330,4330,0
20230821,173900,1216362995,4330,4330,4330,4330,0
20230821,173800,1216362995,4330,4330,4330,4330,0
20230821,173700,1216362995,4330,4330,4330,4330,0
20230821,173600,1216362995,4330,4330,4330,4330,0
20230821,173500,1216362995,4330,4330,4330,4330,0
20230821,173400,1216362995,4330,4330,4330,4330,0
20230821,173300,1216362995,4330,4330,4330,4330,0
20230821,173200,1216362995,4330,4330,4330,4330,0
20230821,173100,1216362995,4330,4330,4330,4330,0
20230821,173000,1216362995,4330,4330,4330,4330,0
20230821,172900,1216362995,4330,4330,4330,4330,0
20230821,172800,1216362995,4330,4330,4330,4330,0
20230821,172700,1216362995,4330,4330,4330,4330,0
20230821,172600,1216362995,4330,4330,4330,4330,0
20230821,172500,1216362995,4330,4330,4330,4330,0
20230821,172400,1216362995,4330,4330,4330,4330,7407
20230821,172300,1216362995,4330,4330,4330,4330,0
20230821,172200,1216362995,4330,4330,4330,4330,0
20230821,172100,1216362995,4330,4330,4330,4330,0
20230821,172000,1216362995,4330,4330,4330,4330,0
20230821,171900,1216362995,4330,4330,4330,4330,0
20230821,171800,1216362995,4330,4330,4330,4330,0
20230821,171700,1216362995,4330,4330,4330,4330,0
20230821,171600,1216362995,4330,4330,4330,4330,0
20230821,171500,1216362995,4330,4330,4330,4330,0
20230821,171400,1216362995,4330,4330,4330,4330,0
20230821,171300,1216362995,4330,4330,4330,4330,0
20230821,171200,1216362995,4330,4330,4330,4330,0
20230821,171100,1216362995,4330,4330,4330,4330,0
20230821,171000,1216362995,4330,4330,4330,4330,0
20230821,170900,1216362995,4330,4330,4330,4330,0
20230821,170800,1216362995,4330,4330,4330,4330,0
20230821,170700,1216362995,4330,4330,4330,4330,0
20230821,170600,1216362995,4330,4330,4330,4330,0
20230821,170500,1216362995,4330,4330,4330,4330,0
20230821,170400,1216362995,4330,4330,4330,4330,0
20230821,170300,1216362995,4330,4330,4330,4330,0
20230821,170200,1216362995,4330,4330,4330,4330,0
20230821,170100,1216362995,4330,4330,4330,4330,0
20230821,170000,1216362995,4330,4330,4330,4330,0
20230821,165900,1216362995,4330,4330,4330,4330,0
20230821,165800,1216362995,4330,4330,4330,4330,0
20230821,165700,1216362995,4330,4330,4330,4330,0
20230821,165600,1216362995,4330,4330,4330,4330,0
20230821,165500,1216362995,4330,4330,4330,4330,0
20230821,165400,1216362995,4330,4330,4330,4330,7407
20230821,165300,1216362995,4330,4330,4330,4330,0
20230821,165200,1216362995,4330,4330,4330,4330,0
20230821,165100,1216362995,4330,4330,4330,4330,0
20230821,165000,1216362995,4330,4330,4330,4330,0
20230821,164900,1216362995,4330,4330,4330,4330,0
20230821,164800,1216362995,4330,4330,4330,4330,0
20230821,164700,1216362995,4330,4330,4330,4330,0
20230821,164600,1216362995,4330,4330,4330,4330,0
20230821,164500,1216362995,4330,4330,4330,4330,0
20230821,164400,1216362995,4330,4330,4330,4330,0
20230821,164300,1216362995,4330,4330,4330,4330,0
20230821,164200,1216362995,4330,4330,4330,4330,0
20230821,164100,1216362995,4330,4330,4330,4330,0
20230821,164000,1216362995,4330,4330,4330,4330,0
20230821,163900,1216362995,4330,4330,4330,4330,0
20230821,163800,1216362995,4330,4330,4330,4330,0
20230821,163700,1216362995,4330,4330,4330,4330,0
20230821,163600,1216362995,4330,4330,4330,4330,0
20230821,163500,1216362995,4330,4330,4330,4330,0
20230821,163400,1216362995,4330,4330,4330,4330,0
20230821,163300,1216362995,4330,4330,4330,4330,0
20230821,163200,1216362995,4330,4330,4330,4330,0
20230821,163100,1216362995,4330,4330,4330,4330,0
20230821,163000,1216362995,4330,4330,4330,4330,0
20230821,162900,1216362995,4330,4330,4330,4330,0
20230821,162800,1216362995,4330,4330,4330,4330,0
20230821,162700,1216362995,4330,4330,4330,4330,0
20230821,162600,1216362995,4330,4330,4330,4330,0
20230821,162500,1216362995,4330,4330,4330,4330,0
20230821,162400,1216362995,4330,4330,4330,4330,7407
20230821,162300,1216362995,4330,4330,4330,4330,0
20230821,162200,1216362995,4330,4330,4330,4330,0
20230821,162100,1216362995,4330,4330,4330,4330,0
20230821,162000,1216362995,4330,4330,4330,4330,0
20230821,161900,1216362995,4330,4330,4330,4330,0
20230821,161800,1216362995,4330,4330,4330,4330,0
20230821,161700,1216362995,4330,4330,4330,4330,0
20230821,161600,1216362995,4330,4330,4330,4330,0
20230821,161500,1216362995,4330,4330,4330,4330,0
20230821,161400,1216362995,4330,4330,4330,4330,0
20230821,161300,1216362995,4330,4330,4330,4330,0
20230821,161200,1216362995,4330,4330,4330,4330,0
20230821,161100,1216362995,4330,4330,4330,4330,0
20230821,161000,1216362995,4330,4330,4330,4330,0
20230821,160900,1216362995,4330,4330,4330,4330,0
20230821,160800,1216362995,4330,4330,4330,4330,0
20230821,160700,1216362995,4330,4330,4330,4330,0
20230821,160600,1216362995,4330,4330,4330,4330,0
20230821,160500,1216362995,4330,4330,4330,4330,0
20230821,160400,1216362995,4330,4330,4330,4330,0
20230821,160300,1216362995,4330,4330,4330,4330,0
20230821,160200,1216362995,4330,4330,4330,4330,0
20230821,160100,1216362995,4330,4330,4330,4330,0
20230821,160000,1216362995,4330,4330,4330,4330,0
20230821,155900,1216362995,4330,4330,4330,4330,0
20230821,155800,1216362995,4330,4330,4330,4330,0
20230821,155700,1216362995,4330,4330,4330,4330,0
20230821,155600,1216362995,4330,4330,4330,4330,0
20230821,155500,1216362995,4330,4330,4330,4330,0
20230821,155400,1216362995,4330,4330,4330,4330,7407
20230821,155300,1216362995,4330,4330,4330,4330,0
20230821,155200,1216362995,4330,4330,4330,4330,0
20230821,155100,1216362995,4330,4330,4330,4330,0
20230821,155000,1216362995,4330,4330,4330,4330,0
20230821,154900,1216362995,4330,4330,4330,4330,0
20230821,154800,1216362995,4330,4330,4330,4330,0
20230821,154700,1216362995,4330,4330,4330,4330,0
20230821,154600,1216362995,4330,4330,4330,4330,0
20230821,154500,1216362995,4330,4330,4330,4330,0
20230821,154400,1216362995,4330,4330,4330,4330,0
20230821,154300,1216362995,4330,4330,4330,4330,0
20230821,154200,1216362995,4330,4330,4330,4330,0
20230821,154100,1216362995,4330,4330,4330,4330,0
20230821,154000,1216362995,4330,4330,4330,4330,0
20230821,153900,1216362995,4330,4330,4330,4330,0
20230821,153800,1216362995,4330,4330,4330,4330,0
20230821,153700,1216362995,4330,4330,4330,4330,0
20230821,153600,1216362995,4330,4330,4330,4330,0
20230821,153500,1216362995,4330,4330,4330,4330,0
20230821,153400,1216362995,4330,4330,4330,4330,0
20230821,153300,1216362995,4330,4330,4330,4330,0
20230821,153200,1216362995,4330,4330,4330,4330,0
20230821,153100,1216362995,4330,4330,4330,4330,0
20230821,153000,1216362995,4330,4330,4330,4330,7407
20230821,152900,1184290685,4330,4330,4330,4330,0
20230821,152800,1184290685,4330,4330,4330,4330,0
20230821,152700,1184290685,4330,4330,4330,4330,0
20230821,152600,1184290685,4330,4330,4330,4330,0
20230821,152500,1184290685,4330,4330,4330,4330,0
20230821,152400,1184290685,4330,4330,4330,4330,0
20230821,152300,1184290685,4330,4330,4330,4330,0
20230821,152200,1184290685,4330,4330,4330,4330,0
20230821,152100,1184290685,4330,4330,4330,4330,0
20230821,152000,1184290685,4330,4330,4330,4330,0
20230821,151900,1184290685,4330,4315,4330,4295,2072
20230821,151800,1175330770,4285,4285,4315,4285,211
20230821,151700,1174426025,4315,4285,4315,4285,7
20230821,151600,1174395920,4315,4285,4315,4285,7
20230821,151500,1174365895,4300,4300,4320,4300,1618
20230821,151400,1167403285,4300,4285,4310,4285,9
20230821,151300,1167364570,4310,4290,4310,4280,1745
20230821,151200,1159891570,4295,4290,4295,4285,587
20230821,151100,1157372110,4290,4305,4310,4285,8671
20230821,151000,1120132250,4305,4305,4310,4305,16
20230821,150900,1120063365,4305,4310,4315,4305,505
20230821,150800,1117886820,4320,4315,4320,4315,208
20230821,150700,1116988270,4325,4335,4335,4325,609
20230821,150600,1114353110,4330,4325,4335,4325,7
20230821,150500,1114322800,4330,4330,4335,4325,206
20230821,150400,1113430825,4325,4325,4340,4325,2991
20230821,150300,1100462035,4325,4315,4325,4310,1645
20230821,150200,1093350995,4315,4315,4315,4315,131
20230821,150100,1092785730,4310,4310,4325,4310,536
20230821,150000,1090475070,4310,4305,4310,4305,73
20230821,145900,1090160490,4305,4300,4305,4300,106
20230821,145800,1089704165,4305,4305,4305,4305,295
20230821,145700,1088434190,4305,4305,4305,4305,3
20230821,145600,1088421275,4305,4305,4325,4305,509
20230821,145500,1086223360,4305,4320,4320,4305,867
20230821,145400,1082488540,4325,4310,4325,4310,790
20230821,145300,1079080580,4310,4325,4325,4310,228
20230821,145200,1078096525,4335,4315,4340,4315,27
20230821,145100,1077979850,4315,4315,4315,4315,7
20230821,145000,1077949645,4315,4315,4315,4315,155
20230821,144900,1077280820,4315,4315,4320,4315,77
20230821,144800,1076948560,4320,4315,4325,4315,1304
20230821,144700,1071315280,4315,4315,4315,4315,5
20230821,144600,1071293705,4315,4315,4320,4315,323
20230821,144500,1069899910,4315,4315,4320,4315,30
20230821,144400,1069770455,4310,4305,4310,4305,22
20230821,144300,1069675680,4300,4300,4305,4300,1437
20230821,144200,1063496015,4305,4310,4315,4305,440
20230821,144100,1061600820,4315,4315,4315,4315,1523
20230821,144000,1055029075,4315,4315,4315,4315,1
20230821,143900,1055024760,4340,4340,4340,4315,112
20230821,143800,1054538810,4315,4315,4340,4315,573
20230821,143700,1052060575,4320,4315,4320,4315,125
20230821,143600,1051520700,4320,4310,4320,4310,2408
20230821,143500,1041141690,4300,4305,4305,4300,2113
20230821,143400,1032055500,4305,4320,4320,4305,2153
20230821,143300,1022774775,4325,4325,4325,4325,164
20230821,143200,1022065475,4325,4330,4330,4325,98
20230821,143100,1021641150,4330,4330,4330,4330,107
20230821,143000,1021177840,4330,4330,4330,4330,113
20230821,142900,1020688550,4330,4340,4340,4330,436
20230821,142800,1018797675,4340,4340,4345,4340,1213
20230821,142700,1013533175,4340,4340,4340,4340,2
20230821,142600,1013524495,4345,4345,4345,4345,729
20230821,142500,1010356990,4345,4345,4345,4345,51
20230821,142400,1010135395,4345,4355,4355,4345,1139
20230821,142300,1005182930,4345,4355,4355,4345,109
20230821,142200,1004709315,4340,4340,4340,4340,25
20230821,142100,1004600815,4360,4360,4360,4360,140
20230821,142000,1003990415,4345,4345,4345,4345,84
20230821,141900,1003625435,4345,4345,4345,4340,4
20230821,141800,1003608060,4340,4335,4340,4335,826
20230821,141700,1000023705,4335,4340,4340,4335,237
20230821,141600,998995185,4360,4325,4365,4320,5742
20230821,141500,974067665,4330,4340,4340,4325,2155
20230821,141400,964730490,4355,4340,4355,4335,1115
20230821,141300,959894265,4360,4360,4360,4335,1152
20230821,141200,954895940,4340,4340,4340,4340,0
20230821,141100,954895940,4340,4360,4360,4340,2684
20230821,141000,943205900,4360,4365,4370,4360,957
20230821,140900,939029210,4370,4365,4380,4365,1427
20230821,140800,932789355,4365,4370,4370,4360,1426
20230821,140700,926561835,4370,4380,4380,4365,4432
20230821,140600,907180030,4375,4365,4375,4365,4982
20230821,140500,885399750,4360,4355,4365,4350,6415
20230821,140400,857428485,4355,4340,4355,4330,9282
20230821,140300,817072455,4340,4335,4340,4335,1691
20230821,140200,809741915,4335,4335,4335,4330,1006
20230821,140100,805380960,4335,4335,4335,4330,611
20230821,140000,802732775,4335,4330,4335,4330,506
20230821,135900,800541790,4330,4335,4335,4330,110
20230821,135800,800065440,4330,4330,4330,4330,856
20230821,135700,796358960,4330,4330,4330,4330,100
20230821,135600,795925960,4330,4330,4330,4330,253
20230821,135500,794830470,4330,4330,4330,4330,400
20230821,135400,793098470,4330,4330,4330,4330,1772
20230821,135300,785425710,4330,4330,4330,4330,400
20230821,135200,783693710,4325,4325,4330,4325,699
20230821,135100,780670210,4325,4325,4325,4325,267
20230821,135000,779515435,4325,4325,4325,4325,23
20230821,134900,779415960,4325,4330,4330,4325,201
20230821,134800,778545680,4330,4330,4330,4330,220
20230821,134700,777593080,4325,4330,4330,4325,512
20230821,134600,775376170,4330,4325,4330,4325,310
20230821,134500,774033920,4325,4325,4325,4325,756
20230821,134400,770764220,4330,4330,4330,4330,110
20230821,134300,770287920,4330,4330,4330,4330,320
20230821,134200,768902320,4330,4325,4330,4325,784
20230821,134100,765507605,4325,4330,4330,4325,150
20230821,134000,764858720,4330,4330,4330,4330,44
20230821,133900,764668200,4330,4330,4330,4330,10
20230821,133800,764624900,4330,4330,4330,4330,930
20230821,133700,760598000,4330,4330,4330,4325,860
20230821,133600,756874250,4325,4320,4325,4320,1808
20230821,133500,749058120,4320,4315,4320,4315,737
20230821,133400,745875130,4300,4300,4300,4300,154
20230821,133300,745212930,4300,4300,4300,4300,152
20230821,133200,744559330,4300,4315,4315,4300,581
20230821,133100,742055290,4315,4290,4315,4290,515
20230821,133000,739836430,4290,4290,4290,4290,103
20230821,132900,739394560,4285,4290,4290,4285,1200
20230821,132800,734251880,4295,4295,4295,4290,446
20230821,132700,732338515,4290,4305,4305,4290,1848
20230821,132600,724399230,4310,4310,4310,4310,36
20230821,132500,724244070,4310,4310,4310,4310,400
20230821,132400,722520070,4310,4310,4310,4310,213
20230821,132300,721602040,4320,4320,4320,4320,4
20230821,132200,721584760,4320,4320,4320,4320,864
20230821,132100,717852280,4320,4320,4320,4320,0
20230821,132000,717852280,4320,4320,4320,4320,53
20230821,131900,717623320,4320,4320,4320,4320,18
20230821,131800,717545560,4320,4320,4320,4320,0
20230821,131700,717545560,4320,4320,4320,4320,186
20230821,131600,716742040,4290,4290,4290,4290,100
20230821,131500,716313040,4320,4320,4320,4320,2
20230821,131400,716304400,4320,4320,4320,4320,1
20230821,131300,716300080,4315,4315,4315,4315,0
20230821,131200,716300080,4315,4295,4320,4295,42
20230821,131100,716119280,4320,4320,4320,4320,2
20230821,131000,716110640,4295,4295,4295,4295,10
20230821,130900,716067690,4320,4320,4320,4320,0
20230821,130800,716067690,4320,4320,4320,4320,16
20230821,130700,715998570,4295,4300,4300,4295,818
20230821,130600,712481300,4300,4310,4310,4300,1657
20230821,130500,705349740,4310,4320,4320,4310,663
20230821,130400,702490130,4320,4320,4320,4320,0
20230821,130300,702490130,4320,4320,4320,4320,0
20230821,130200,702490130,4320,4330,4330,4320,1002
20230821,130100,698161470,4315,4330,4330,4315,30
20230821,130000,698031660,4315,4315,4315,4315,393
20230821,125900,696335865,4330,4320,4330,4320,2808
20230821,125800,684179080,4330,4330,4330,4330,0
20230821,125700,684179080,4330,4330,4330,4330,0
20230821,125600,684179080,4330,4320,4330,4320,160
20230821,125500,683487300,4330,4330,4330,4330,100
20230821,125400,683054300,4330,4330,4330,4330,393
20230821,125300,681352610,4330,4330,4330,4330,0
20230821,125200,681352610,4330,4330,4335,4310,73
20230821,125100,681036575,4335,4330,4335,4330,37
20230821,125000,680876360,4330,4320,4335,4320,6222
20230821,124900,653936410,4320,4315,4320,4315,1092
20230821,124800,649219230,4310,4315,4315,4310,140
20230821,124700,648615610,4315,4315,4315,4315,68
20230821,124600,648322190,4315,4315,4315,4315,856
20230821,124500,644628550,4315,4315,4315,4315,400
20230821,124400,642902550,4325,4315,4325,4315,5227
20230821,124300,620303205,4280,4315,4315,4275,203
20230821,124200,619432155,4305,4305,4305,4305,893
20230821,124100,615587790,4315,4310,4315,4310,725
20230821,124000,612459425,4315,4315,4315,4315,0
20230821,123900,612459425,4315,4315,4315,4315,0
20230821,123800,612459425,4315,4305,4315,4305,7
20230821,123700,612429280,4305,4305,4305,4305,1
20230821,123600,612424975,4320,4320,4320,4320,112
20230821,123500,611941135,4305,4315,4320,4305,717
20230821,123400,608844590,4310,4310,4310,4310,101
20230821,123300,608409280,4305,4300,4305,4300,278
20230821,123200,607213865,4300,4300,4300,4300,0
20230821,123100,607213865,4300,4295,4300,4270,157
20230821,123000,606542325,4300,4300,4300,4295,104
20230821,122900,606095325,4300,4300,4300,4300,5
20230821,122800,606073825,4275,4320,4320,4275,1577
20230821,122700,599324995,4320,4320,4320,4315,229
20230821,122600,598336215,4285,4300,4320,4285,2861
20230821,122500,586071515,4325,4325,4325,4325,0
20230821,122400,586071515,4325,4325,4325,4320,615
20230821,122300,583414705,4300,4320,4325,4300,876
20230821,122200,579628345,4320,4315,4320,4315,544
20230821,122100,577279290,4325,4325,4325,4325,0
20230821,122000,577279290,4325,4320,4325,4320,790
20230821,121900,573866165,4320,4320,4320,4320,1
20230821,121800,573861845,4320,4310,4320,4310,101
20230821,121700,573426525,4320,4315,4320,4310,8685
20230821,121600,535935615,4320,4320,4320,4320,47
20230821,121500,535732575,4320,4305,4320,4305,4493
20230821,121400,516354530,4305,4305,4305,4305,156
20230821,121300,515682950,4305,4305,4305,4305,11
20230821,121200,515635595,4305,4300,4305,4300,4486
20230821,121100,496341150,4300,4300,4300,4300,0
20230821,121000,496341150,4300,4300,4300,4300,1498
20230821,120900,489899750,4300,4300,4300,4300,2
20230821,120800,489891150,4300,4300,4300,4300,5
20230821,120700,489869650,4285,4290,4295,4285,623
20230821,120600,487194305,4290,4295,4295,4290,825
20230821,120500,483652430,4300,4300,4300,4300,0
20230821,120400,483652430,4300,4300,4300,4300,3
20230821,120300,483639530,4300,4300,4300,4300,671
20230821,120200,480754230,4310,4310,4310,4310,500
20230821,120100,478599230,4310,4300,4310,4300,241
20230821,120000,477562830,4310,4310,4310,4310,16
20230821,115900,477493870,4295,4280,4310,4280,4062
20230821,115800,460063105,4280,4295,4295,4280,1572
20230821,115700,453319675,4295,4280,4300,4280,8172
20230821,115600,418258560,4280,4280,4280,4280,0
20230821,115500,418258560,4280,4280,4280,4280,0
20230821,115400,418258560,4280,4280,4280,4280,100
20230821,115300,417830560,4280,4275,4280,4275,883
20230821,115200,414051370,4275,4275,4275,4275,252
20230821,115100,412974070,4275,4275,4275,4275,5
20230821,115000,412952695,4285,4285,4285,4285,787
20230821,114900,409580400,4285,4280,4285,4280,510
20230821,114800,407395950,4285,4270,4285,4270,739
20230821,114700,404240375,4270,4270,4270,4265,448
20230821,114600,402327470,4275,4280,4280,4275,2463
20230821,114500,391797125,4280,4280,4280,4280,974
20230821,114400,387628405,4280,4280,4280,4280,0
20230821,114300,387628405,4280,4280,4280,4280,120
20230821,114200,387114805,4285,4280,4285,4280,18
20230821,114100,387037755,4275,4275,4275,4275,58
20230821,114000,386789805,4275,4275,4275,4275,3
20230821,113900,386776980,4285,4285,4285,4285,0
20230821,113800,386776980,4285,4285,4285,4285,23
20230821,113700,386678425,4285,4280,4285,4280,840
20230821,113600,383079715,4280,4280,4280,4280,0
20230821,113500,383079715,4280,4280,4280,4280,0
20230821,113400,383079715,4280,4280,4280,4280,0
20230821,113300,383079715,4280,4280,4280,4280,0
20230821,113200,383079715,4280,4280,4280,4280,5
20230821,113100,383058315,4285,4285,4285,4285,0
20230821,113000,383058315,4285,4285,4285,4285,0
20230821,112900,383058315,4285,4285,4285,4285,40
20230821,112800,382886915,4285,4280,4285,4280,20
20230821,112700,382801265,4280,4280,4280,4280,0
20230821,112600,382801265,4280,4280,4280,4280,0
20230821,112500,382801265,4280,4280,4280,4280,946
20230821,112400,378752385,4285,4285,4285,4285,12
20230821,112300,378700965,4280,4280,4280,4280,54
20230821,112200,378469845,4285,4280,4285,4280,387
20230821,112100,376811600,4285,4285,4285,4285,379
20230821,112000,375187585,4280,4280,4280,4280,298
20230821,111900,373912145,4280,4285,4285,4280,169
20230821,111800,373188765,4280,4285,4285,4280,892
20230821,111700,369370860,4280,4270,4280,4270,1868
20230821,111600,361380935,4270,4270,4270,4270,104
20230821,111500,360936855,4275,4275,4275,4275,0
20230821,111400,360936855,4275,4275,4275,4275,12
20230821,111300,360885555,4270,4270,4275,4270,62
20230821,111200,360620755,4270,4265,4270,4265,87
20230821,111100,360249650,4265,4260,4265,4260,425
20230821,111000,358439140,4260,4260,4260,4260,501
20230821,110900,356304880,4265,4265,4265,4265,2
20230821,110800,356296350,4245,4265,4265,4245,606
20230821,110700,353719765,4265,4265,4265,4265,2
20230821,110600,353711235,4260,4260,4260,4260,564
20230821,110500,351308595,4255,4255,4255,4255,503
20230821,110400,349168330,4250,4250,4250,4250,19
20230821,110300,349087580,4250,4250,4250,4250,53
20230821,110200,348862330,4235,4250,4250,4235,218
20230821,110100,347937840,4250,4260,4260,4250,402
20230821,110000,346229325,4260,4250,4260,4250,601
20230821,105900,343675065,4250,4245,4250,4245,1954
20230821,105800,335371065,4240,4240,4240,4240,1
20230821,105700,335366825,4230,4230,4230,4230,0
20230821,105600,335366825,4230,4230,4230,4230,22
20230821,105500,335273765,4230,4230,4230,4230,0
20230821,105400,335273765,4230,4230,4230,4230,133
20230821,105300,334711175,4230,4235,4235,4225,386
20230821,105200,333076975,4240,4250,4250,4240,1906
20230821,105100,324991485,4245,4245,4245,4245,0
20230821,105000,324991485,4245,4245,4245,4245,10
20230821,104900,324949035,4250,4255,4255,4250,385
20230821,104800,323312730,4260,4260,4260,4260,100
20230821,104700,322886730,4260,4260,4260,4260,0
20230821,104600,322886730,4260,4260,4260,4260,38
20230821,104500,322724850,4260,4265,4265,4260,369
20230821,104400,321151410,4265,4270,4270,4265,194
20230821,104300,320323445,4270,4270,4270,4270,539
20230821,104200,318021915,4270,4265,4270,4265,53
20230821,104100,317795730,4265,4265,4265,4265,42
20230821,104000,317616600,4265,4265,4265,4265,184
20230821,103900,316831840,4265,4275,4280,4265,464
20230821,103800,314848230,4270,4265,4270,4265,3
20230821,103700,314835430,4265,4270,4270,4265,45
20230821,103600,314643300,4270,4275,4275,4270,12
20230821,103500,314592005,4270,4270,4270,4270,5
20230821,103400,314570655,4270,4275,4275,4270,5
20230821,103300,314549295,4275,4280,4285,4275,104
20230821,103200,314104670,4285,4285,4285,4285,500
20230821,103100,311962170,4285,4285,4285,4285,29
20230821,103000,311837905,4265,4265,4265,4265,0
20230821,102900,311837905,4265,4270,4295,4265,1226
20230821,102800,306585465,4265,4265,4265,4265,5
20230821,102700,306564140,4265,4270,4270,4265,270
20230821,102600,305411940,4270,4270,4270,4270,0
20230821,102500,305411940,4270,4275,4275,4225,8415
20230821,102400,269689590,4280,4275,4280,4275,775
20230821,102300,266375590,4275,4275,4275,4265,6152
20230821,102200,240123555,4270,4260,4270,4260,2121
20230821,102100,231068035,4265,4255,4265,4255,1694
20230821,102000,223850505,4250,4250,4250,4250,1658
20230821,101900,216804005,4260,4250,4270,4250,901
20230821,101800,212961590,4260,4240,4260,4240,11406
20230821,101700,164498760,4240,4240,4240,4240,371
20230821,101600,162925720,4235,4235,4240,4235,753
20230821,101500,159736215,4230,4230,4230,4230,1882
20230821,101400,151775355,4230,4225,4230,4225,75
20230821,101300,151458475,4230,4215,4230,4215,1859
20230821,101200,143610390,4215,4215,4215,4215,1450
20230821,101100,137498640,4215,4215,4215,4215,2124
20230821,101000,128545980,4210,4210,4215,4210,906
20230821,100900,124731490,4215,4215,4215,4215,0
20230821,100800,124731490,4215,4215,4215,4215,0
20230821,100700,124731490,4215,4215,4215,4215,17
20230821,100600,124659835,4210,4210,4210,4210,0
20230821,100500,124659835,4210,4210,4210,4210,0
20230821,100400,124659835,4210,4210,4210,4210,12
20230821,100300,124609315,4215,4215,4215,4215,98
20230821,100200,124196245,4215,4210,4215,4210,99
20230821,100100,123778990,4210,4210,4210,4210,4
20230821,100000,123762150,4215,4215,4215,4215,129
20230821,095900,123218415,4215,4215,4215,4215,0
20230821,095800,123218415,4215,4210,4215,4210,1333
20230821,095700,117599835,4205,4195,4205,4195,6187
20230821,095600,91602295,4190,4185,4190,4185,664
20230821,095500,88820635,4185,4175,4185,4175,117
20230821,095400,88331010,4175,4175,4175,4175,0
20230821,095300,88331010,4175,4175,4175,4175,0
20230821,095200,88331010,4175,4180,4180,4175,2000
20230821,095100,79974920,4180,4180,4180,4180,182
20230821,095000,79214160,4180,4180,4180,4180,105
20230821,094900,78775260,4185,4185,4185,4185,145
20230821,094800,78168435,4185,4185,4185,4185,5
20230821,094700,78147510,4180,4180,4180,4180,500
20230821,094600,76057510,4190,4190,4190,4190,111
20230821,094500,75592420,4195,4195,4195,4195,0
20230821,094400,75592420,4195,4180,4195,4180,302
20230821,094300,74328635,4190,4195,4195,4190,186
20230821,094200,73549195,4200,4190,4200,4190,501
20230821,094100,71449995,4190,4190,4190,4190,8
20230821,094000,71416475,4190,4180,4190,4180,90
20230821,093900,71040255,4180,4180,4180,4180,26
20230821,093800,70931575,4175,4175,4175,4175,0
20230821,093700,70931575,4175,4175,4175,4175,457
20230821,093600,69023600,4175,4175,4175,4170,547
20230821,093500,66740375,4195,4180,4195,4180,569
20230821,093400,64356810,4175,4175,4175,4175,100
20230821,093300,63939310,4175,4175,4175,4175,489
20230821,093200,61897735,4170,4170,4170,4170,0
20230821,093100,61897735,4170,4170,4170,4170,0
20230821,093000,61897735,4170,4170,4170,4170,466
20230821,092900,59954515,4170,4170,4170,4170,202
20230821,092800,59112175,4165,4165,4165,4165,0
20230821,092700,59112175,4165,4165,4165,4165,154
20230821,092600,58470765,4155,4155,4155,4155,0
20230821,092500,58470765,4155,4155,4155,4155,60
20230821,092400,58221465,4150,4150,4150,4150,0
20230821,092300,58221465,4150,4150,4150,4150,308
20230821,092200,56943265,4150,4150,4150,4150,0
20230821,092100,56943265,4150,4150,4150,4150,0
20230821,092000,56943265,4150,4150,4150,4150,0
20230821,091900,56943265,4150,4140,4150,4140,350
20230821,091800,55491765,4135,4150,4150,4135,67
20230821,091700,55214525,4150,4135,4150,4135,1002
20230821,091600,51059410,4135,4140,4140,4135,112
20230821,091500,50596265,4140,4145,4145,4140,311
20230821,091400,49307975,4150,4155,4155,4150,291
20230821,091300,48100130,4155,4155,4155,4155,500
20230821,091200,46022630,4155,4160,4160,4155,5
20230821,091100,46001840,4155,4155,4155,4155,0
20230821,091000,46001840,4155,4155,4155,4155,0
20230821,090900,46001840,4155,4155,4155,4155,18
20230821,090800,45927050,4155,4165,4165,4155,203
20230821,090700,45082570,4165,4155,4175,4155,800
20230821,090600,41747130,4160,4155,4160,4155,200
20230821,090500,40915555,4160,4160,4160,4160,0
20230821,090400,40915555,4160,4160,4160,4160,32
20230821,090300,40782435,4140,4140,4140,4140,500
20230821,090200,38712435,4140,4140,4140,4140,370
20230821,090100,37180635,4170,4170,4170,4170,50
20230821,090000,36972135,4170,4130,4170,4130,8946