KissMeData/006890/min/candle-20230821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,184500,4018714100,14720,14720,14720,14720,3756
20230821,184400,4018714100,14720,14720,14720,14720,0
20230821,184300,4018714100,14720,14720,14720,14720,0
20230821,184200,4018714100,14720,14720,14720,14720,0
20230821,184100,4018714100,14720,14720,14720,14720,0
20230821,184000,4018714100,14720,14720,14720,14720,0
20230821,183900,4018714100,14720,14720,14720,14720,0
20230821,183800,4018714100,14720,14720,14720,14720,0
20230821,183700,4018714100,14720,14720,14720,14720,0
20230821,183600,4018714100,14720,14720,14720,14720,0
20230821,183500,4018714100,14720,14720,14720,14720,0
20230821,183400,4018714100,14720,14720,14720,14720,0
20230821,183300,4018714100,14720,14720,14720,14720,0
20230821,183200,4018714100,14720,14720,14720,14720,0
20230821,183100,4018714100,14720,14720,14720,14720,0
20230821,183000,4018714100,14720,14720,14720,14720,0
20230821,182900,4018714100,14720,14720,14720,14720,0
20230821,182800,4018714100,14720,14720,14720,14720,0
20230821,182700,4018714100,14720,14720,14720,14720,0
20230821,182600,4018714100,14720,14720,14720,14720,0
20230821,182500,4018714100,14720,14720,14720,14720,0
20230821,182400,4018714100,14720,14720,14720,14720,0
20230821,182300,4018714100,14720,14720,14720,14720,0
20230821,182200,4018714100,14720,14720,14720,14720,0
20230821,182100,4018714100,14720,14720,14720,14720,0
20230821,182000,4018714100,14720,14720,14720,14720,0
20230821,181900,4018714100,14720,14720,14720,14720,0
20230821,181800,4018714100,14720,14720,14720,14720,0
20230821,181700,4018714100,14720,14720,14720,14720,0
20230821,181600,4018714100,14720,14720,14720,14720,0
20230821,181500,4018714100,14720,14720,14720,14720,3756
20230821,181400,4018714100,14720,14720,14720,14720,0
20230821,181300,4018714100,14720,14720,14720,14720,0
20230821,181200,4018714100,14720,14720,14720,14720,0
20230821,181100,4018714100,14720,14720,14720,14720,0
20230821,181000,4018714100,14720,14720,14720,14720,0
20230821,180900,4018714100,14720,14720,14720,14720,0
20230821,180800,4018714100,14720,14720,14720,14720,0
20230821,180700,4018714100,14720,14720,14720,14720,0
20230821,180600,4018714100,14720,14720,14720,14720,0
20230821,180500,4018714100,14720,14720,14720,14720,0
20230821,180400,4018714100,14720,14720,14720,14720,0
20230821,180300,4018714100,14720,14720,14720,14720,0
20230821,180200,4018714100,14720,14720,14720,14720,0
20230821,180100,4018714100,14720,14720,14720,14720,0
20230821,180000,4018714100,14720,14720,14720,14720,0
20230821,175900,4018714100,14720,14720,14720,14720,0
20230821,175800,4018714100,14720,14720,14720,14720,0
20230821,175700,4018714100,14720,14720,14720,14720,0
20230821,175600,4018714100,14720,14720,14720,14720,0
20230821,175500,4018714100,14720,14720,14720,14720,0
20230821,175400,4018714100,14720,14720,14720,14720,0
20230821,175300,4018714100,14720,14720,14720,14720,0
20230821,175200,4018714100,14720,14720,14720,14720,0
20230821,175100,4018714100,14720,14720,14720,14720,0
20230821,175000,4018714100,14720,14720,14720,14720,0
20230821,174900,4018714100,14720,14720,14720,14720,0
20230821,174800,4018714100,14720,14720,14720,14720,0
20230821,174700,4018714100,14720,14720,14720,14720,0
20230821,174600,4018714100,14720,14720,14720,14720,0
20230821,174500,4018714100,14720,14720,14720,14720,3756
20230821,174400,4018714100,14720,14720,14720,14720,0
20230821,174300,4018714100,14720,14720,14720,14720,0
20230821,174200,4018714100,14720,14720,14720,14720,0
20230821,174100,4018714100,14720,14720,14720,14720,0
20230821,174000,4018714100,14720,14720,14720,14720,0
20230821,173900,4018714100,14720,14720,14720,14720,0
20230821,173800,4018714100,14720,14720,14720,14720,0
20230821,173700,4018714100,14720,14720,14720,14720,0
20230821,173600,4018714100,14720,14720,14720,14720,0
20230821,173500,4018714100,14720,14720,14720,14720,0
20230821,173400,4018714100,14720,14720,14720,14720,0
20230821,173300,4018714100,14720,14720,14720,14720,0
20230821,173200,4018714100,14720,14720,14720,14720,0
20230821,173100,4018714100,14720,14720,14720,14720,0
20230821,173000,4018714100,14720,14720,14720,14720,0
20230821,172900,4018714100,14720,14720,14720,14720,0
20230821,172800,4018714100,14720,14720,14720,14720,0
20230821,172700,4018714100,14720,14720,14720,14720,0
20230821,172600,4018714100,14720,14720,14720,14720,0
20230821,172500,4018714100,14720,14720,14720,14720,0
20230821,172400,4018714100,14720,14720,14720,14720,0
20230821,172300,4018714100,14720,14720,14720,14720,0
20230821,172200,4018714100,14720,14720,14720,14720,0
20230821,172100,4018714100,14720,14720,14720,14720,0
20230821,172000,4018714100,14720,14720,14720,14720,0
20230821,171900,4018714100,14720,14720,14720,14720,0
20230821,171800,4018714100,14720,14720,14720,14720,0
20230821,171700,4018714100,14720,14720,14720,14720,0
20230821,171600,4018714100,14720,14720,14720,14720,0
20230821,171500,4018714100,14720,14720,14720,14720,3756
20230821,171400,4018714100,14720,14720,14720,14720,0
20230821,171300,4018714100,14720,14720,14720,14720,0
20230821,171200,4018714100,14720,14720,14720,14720,0
20230821,171100,4018714100,14720,14720,14720,14720,0
20230821,171000,4018714100,14720,14720,14720,14720,0
20230821,170900,4018714100,14720,14720,14720,14720,0
20230821,170800,4018714100,14720,14720,14720,14720,0
20230821,170700,4018714100,14720,14720,14720,14720,0
20230821,170600,4018714100,14720,14720,14720,14720,0
20230821,170500,4018714100,14720,14720,14720,14720,0
20230821,170400,4018714100,14720,14720,14720,14720,0
20230821,170300,4018714100,14720,14720,14720,14720,0
20230821,170200,4018714100,14720,14720,14720,14720,0
20230821,170100,4018714100,14720,14720,14720,14720,0
20230821,170000,4018714100,14720,14720,14720,14720,0
20230821,165900,4018714100,14720,14720,14720,14720,0
20230821,165800,4018714100,14720,14720,14720,14720,0
20230821,165700,4018714100,14720,14720,14720,14720,0
20230821,165600,4018714100,14720,14720,14720,14720,0
20230821,165500,4018714100,14720,14720,14720,14720,0
20230821,165400,4018714100,14720,14720,14720,14720,0
20230821,165300,4018714100,14720,14720,14720,14720,0
20230821,165200,4018714100,14720,14720,14720,14720,0
20230821,165100,4018714100,14720,14720,14720,14720,0
20230821,165000,4018714100,14720,14720,14720,14720,0
20230821,164900,4018714100,14720,14720,14720,14720,0
20230821,164800,4018714100,14720,14720,14720,14720,0
20230821,164700,4018714100,14720,14720,14720,14720,0
20230821,164600,4018714100,14720,14720,14720,14720,0
20230821,164500,4018714100,14720,14720,14720,14720,3756
20230821,164400,4018714100,14720,14720,14720,14720,0
20230821,164300,4018714100,14720,14720,14720,14720,0
20230821,164200,4018714100,14720,14720,14720,14720,0
20230821,164100,4018714100,14720,14720,14720,14720,0
20230821,164000,4018714100,14720,14720,14720,14720,0
20230821,163900,4018714100,14720,14720,14720,14720,0
20230821,163800,4018714100,14720,14720,14720,14720,0
20230821,163700,4018714100,14720,14720,14720,14720,0
20230821,163600,4018714100,14720,14720,14720,14720,0
20230821,163500,4018714100,14720,14720,14720,14720,0
20230821,163400,4018714100,14720,14720,14720,14720,0
20230821,163300,4018714100,14720,14720,14720,14720,0
20230821,163200,4018714100,14720,14720,14720,14720,0
20230821,163100,4018714100,14720,14720,14720,14720,0
20230821,163000,4018714100,14720,14720,14720,14720,0
20230821,162900,4018714100,14720,14720,14720,14720,0
20230821,162800,4018714100,14720,14720,14720,14720,0
20230821,162700,4018714100,14720,14720,14720,14720,0
20230821,162600,4018714100,14720,14720,14720,14720,0
20230821,162500,4018714100,14720,14720,14720,14720,0
20230821,162400,4018714100,14720,14720,14720,14720,0
20230821,162300,4018714100,14720,14720,14720,14720,0
20230821,162200,4018714100,14720,14720,14720,14720,0
20230821,162100,4018714100,14720,14720,14720,14720,0
20230821,162000,4018714100,14720,14720,14720,14720,0
20230821,161900,4018714100,14720,14720,14720,14720,0
20230821,161800,4018714100,14720,14720,14720,14720,0
20230821,161700,4018714100,14720,14720,14720,14720,0
20230821,161600,4018714100,14720,14720,14720,14720,0
20230821,161500,4018714100,14720,14720,14720,14720,3756
20230821,161400,4018714100,14720,14720,14720,14720,0
20230821,161300,4018714100,14720,14720,14720,14720,0
20230821,161200,4018714100,14720,14720,14720,14720,0
20230821,161100,4018714100,14720,14720,14720,14720,0
20230821,161000,4018714100,14720,14720,14720,14720,0
20230821,160900,4018714100,14720,14720,14720,14720,0
20230821,160800,4018714100,14720,14720,14720,14720,0
20230821,160700,4018714100,14720,14720,14720,14720,0
20230821,160600,4018714100,14720,14720,14720,14720,0
20230821,160500,4018714100,14720,14720,14720,14720,0
20230821,160400,4018714100,14720,14720,14720,14720,0
20230821,160300,4018714100,14720,14720,14720,14720,0
20230821,160200,4018714100,14720,14720,14720,14720,0
20230821,160100,4018714100,14720,14720,14720,14720,0
20230821,160000,4018714100,14720,14720,14720,14720,0
20230821,155900,4018714100,14720,14720,14720,14720,0
20230821,155800,4018714100,14720,14720,14720,14720,0
20230821,155700,4018714100,14720,14720,14720,14720,0
20230821,155600,4018714100,14720,14720,14720,14720,0
20230821,155500,4018714100,14720,14720,14720,14720,0
20230821,155400,4018714100,14720,14720,14720,14720,0
20230821,155300,4018714100,14720,14720,14720,14720,0
20230821,155200,4018714100,14720,14720,14720,14720,0
20230821,155100,4018714100,14720,14720,14720,14720,0
20230821,155000,4018714100,14720,14720,14720,14720,0
20230821,154900,4018714100,14720,14720,14720,14720,0
20230821,154800,4018714100,14720,14720,14720,14720,0
20230821,154700,4018714100,14720,14720,14720,14720,0
20230821,154600,4018714100,14720,14720,14720,14720,0
20230821,154500,4018714100,14720,14720,14720,14720,3756
20230821,154400,4018714100,14720,14720,14720,14720,0
20230821,154300,4018714100,14720,14720,14720,14720,0
20230821,154200,4018714100,14720,14720,14720,14720,0
20230821,154100,4018714100,14720,14720,14720,14720,0
20230821,154000,4018714100,14720,14720,14720,14720,0
20230821,153900,4018714100,14720,14720,14720,14720,0
20230821,153800,4018714100,14720,14720,14720,14720,0
20230821,153700,4018714100,14720,14720,14720,14720,0
20230821,153600,4018714100,14720,14720,14720,14720,0
20230821,153500,4018714100,14720,14720,14720,14720,0
20230821,153400,4018714100,14720,14720,14720,14720,0
20230821,153300,4018714100,14720,14720,14720,14720,0
20230821,153200,4018714100,14720,14720,14720,14720,0
20230821,153100,4018714100,14720,14720,14720,14720,0
20230821,153000,4018714100,14720,14720,14720,14720,3756
20230821,152900,3963425780,14620,14620,14620,14620,0
20230821,152800,3963425780,14620,14620,14620,14620,0
20230821,152700,3963425780,14620,14620,14620,14620,0
20230821,152600,3963425780,14620,14620,14620,14620,0
20230821,152500,3963425780,14620,14620,14620,14620,0
20230821,152400,3963425780,14620,14620,14620,14620,0
20230821,152300,3963425780,14620,14620,14620,14620,0
20230821,152200,3963425780,14620,14620,14620,14620,0
20230821,152100,3963425780,14620,14620,14620,14620,0
20230821,152000,3963425780,14620,14620,14620,14620,0
20230821,151900,3963425780,14620,14600,14620,14600,282
20230821,151800,3959307310,14600,14600,14600,14590,652
20230821,151700,3949788460,14600,14610,14630,14600,302
20230821,151600,3945378220,14610,14610,14610,14580,2329
20230821,151500,3911363070,14640,14620,14640,14610,197
20230821,151400,3908483020,14610,14650,14650,14610,265
20230821,151300,3904609130,14620,14620,14630,14610,1024
20230821,151200,3889636990,14620,14670,14670,14620,448
20230821,151100,3883082020,14670,14660,14670,14630,44
20230821,151000,3882436970,14660,14670,14670,14630,1054
20230821,150900,3866992920,14670,14660,14670,14660,55
20230821,150800,3866186100,14670,14660,14670,14660,75
20230821,150700,3865086150,14670,14670,14670,14660,17
20230821,150600,3864836780,14660,14670,14670,14660,157
20230821,150500,3862534480,14690,14690,14690,14690,1
20230821,150400,3862519790,14680,14680,14680,14670,4
20230821,150300,3862461090,14680,14690,14690,14670,34
20230821,150200,3861962280,14670,14670,14690,14670,83
20230821,150100,3860744510,14670,14670,14670,14670,1
20230821,150000,3860729840,14680,14690,14760,14680,404
20230821,145900,3854795300,14690,14700,14700,14690,283
20230821,145800,3850637900,14790,14730,14790,14690,226
20230821,145700,3847299850,14770,14690,14770,14690,147
20230821,145600,3845129530,14690,14680,14770,14680,132
20230821,145500,3843182400,14670,14810,14830,14670,98
20230821,145400,3841730240,14800,14660,14800,14660,628
20230821,145300,3832509960,14650,14650,14650,14650,4
20230821,145200,3832451360,14640,14640,14640,14640,138
20230821,145100,3830431040,14640,14660,14660,14640,2002
20230821,145000,3801110410,14670,14680,14680,14660,77
20230821,144900,3799981020,14670,14670,14680,14670,146
20230821,144800,3797838960,14670,14680,14680,14670,33
20230821,144700,3797354540,14680,14680,14680,14670,373
20230821,144600,3791882300,14670,14680,14690,14660,728
20230821,144500,3781202770,14690,14680,14700,14680,594
20230821,144400,3772477410,14690,14700,14700,14690,471
20230821,144300,3765558010,14700,14700,14700,14700,1
20230821,144200,3765543310,14700,14710,14720,14700,425
20230821,144100,3759295140,14720,14700,14740,14700,3027
20230821,144000,3714767640,14730,14710,14730,14700,729
20230821,143900,3704049390,14720,14700,14720,14700,167
20230821,143800,3701593030,14700,14690,14700,14690,3
20230821,143700,3701548950,14690,14700,14700,14680,507
20230821,143600,3694099490,14700,14720,14730,14700,70
20230821,143500,3693068740,14730,14740,14740,14700,3054
20230821,143400,3648164740,14830,14830,14830,14830,26
20230821,143300,3647779160,14740,14720,14840,14710,2388
20230821,143200,3612512300,14710,14730,14760,14710,2715
20230821,143100,3572531940,14750,14730,14750,14730,394
20230821,143000,3566728300,14730,14750,14750,14730,253
20230821,142900,3562998830,14760,14760,14760,14760,0
20230821,142800,3562998830,14760,14750,14760,14740,925
20230821,142700,3549354870,14760,14770,14770,14760,351
20230821,142600,3544173870,14770,14790,14790,14770,134
20230821,142500,3542194670,14780,14800,14800,14780,148
20230821,142400,3540006750,14800,14800,14800,14800,0
20230821,142300,3540006750,14800,14800,14800,14800,31
20230821,142200,3539547950,14780,14790,14790,14780,159
20230821,142100,3537197890,14790,14780,14790,14780,30
20230821,142000,3536754240,14770,14790,14800,14770,2187
20230821,141900,3504426180,14810,14800,14810,14800,222
20230821,141800,3501140200,14810,14810,14810,14810,29
20230821,141700,3500710710,14810,14820,14820,14800,215
20230821,141600,3497526170,14820,14820,14820,14820,26
20230821,141500,3497140850,14830,14820,14830,14820,102
20230821,141400,3495629200,14820,14800,14820,14800,437
20230821,141300,3489161550,14800,14800,14800,14800,44
20230821,141200,3488510350,14790,14800,14800,14790,150
20230821,141100,3486290850,14800,14790,14800,14790,101
20230821,141000,3484796840,14800,14790,14800,14790,21
20230821,140900,3484486240,14790,14790,14790,14770,39
20230821,140800,3483909530,14770,14800,14800,14770,111
20230821,140700,3482269170,14800,14770,14800,14770,11
20230821,140600,3482106670,14770,14770,14800,14770,2005
20230821,140500,3452492070,14770,14750,14770,14750,239
20230821,140400,3448964620,14760,14770,14770,14760,843
20230821,140300,3436519250,14770,14800,14800,14770,515
20230821,140200,3428909300,14790,14790,14790,14790,60
20230821,140100,3428021900,14790,14800,14800,14790,78
20230821,140000,3426867560,14800,14800,14800,14800,13
20230821,135900,3426675160,14800,14790,14800,14790,20
20230821,135800,3426379260,14800,14810,14810,14790,992
20230821,135700,3411702440,14810,14810,14810,14810,2
20230821,135600,3411672820,14810,14810,14810,14810,59
20230821,135500,3410799030,14810,14810,14810,14810,77
20230821,135400,3409658660,14820,14820,14820,14820,23
20230821,135300,3409317800,14820,14820,14820,14820,50
20230821,135200,3408576800,14820,14800,14820,14800,225
20230821,135100,3405242320,14820,14800,14820,14800,510
20230821,135000,3397686640,14820,14820,14820,14820,34
20230821,134900,3397182760,14820,14820,14820,14820,25
20230821,134800,3396812260,14810,14810,14810,14810,0
20230821,134700,3396812260,14810,14810,14810,14810,22
20230821,134600,3396486440,14770,14820,14820,14770,167
20230821,134500,3394016080,14840,14840,14840,14840,24
20230821,134400,3393659920,14820,14820,14820,14820,296
20230821,134300,3389273200,14820,14820,14830,14820,1135
20230821,134200,3372441840,14830,14830,14830,14830,26
20230821,134100,3372056260,14820,14800,14820,14800,158
20230821,134000,3369714780,14820,14820,14820,14820,22
20230821,133900,3369388740,14800,14800,14800,14800,0
20230821,133800,3369388740,14800,14820,14820,14790,561
20230821,133700,3361085700,14830,14820,14830,14820,23
20230821,133600,3360744620,14820,14820,14820,14820,1
20230821,133500,3360729800,14820,14820,14820,14820,27
20230821,133400,3360329660,14820,14820,14820,14820,14
20230821,133300,3360122180,14830,14830,14830,14830,22
20230821,133200,3359795920,14840,14820,14840,14820,43
20230821,133100,3359158480,14820,14820,14820,14820,25
20230821,133000,3358787980,14800,14820,14820,14800,74
20230821,132900,3357692320,14820,14810,14820,14810,537
20230821,132800,3349733990,14810,14840,14840,14810,166
20230821,132700,3347274750,14820,14820,14820,14820,2
20230821,132600,3347245110,14840,14820,14840,14810,125
20230821,132500,3345392960,14840,14840,14840,14840,42
20230821,132400,3344769680,14840,14840,14840,14840,0
20230821,132300,3344769680,14840,14830,14840,14820,352
20230821,132200,3339549620,14840,14840,14840,14840,5
20230821,132100,3339475420,14840,14840,14840,14810,78
20230821,132000,3338317930,14810,14830,14830,14810,229
20230821,131900,3334922020,14830,14830,14830,14830,221
20230821,131800,3331644590,14810,14820,14830,14810,277
20230821,131700,3327537970,14830,14810,14830,14790,22
20230821,131600,3327212530,14810,14800,14810,14800,218
20230821,131500,3323985020,14790,14790,14790,14790,200
20230821,131400,3321027020,14790,14790,14790,14790,125
20230821,131300,3319178270,14790,14790,14790,14790,1
20230821,131200,3319163480,14780,14780,14780,14780,138
20230821,131100,3317123840,14760,14790,14790,14760,71
20230821,131000,3316075100,14760,14790,14800,14760,35
20230821,130900,3315557710,14800,14800,14800,14800,21
20230821,130800,3315246910,14800,14800,14800,14800,0
20230821,130700,3315246910,14800,14790,14800,14790,26
20230821,130600,3314862120,14790,14790,14790,14790,1
20230821,130500,3314847330,14790,14790,14790,14790,18
20230821,130400,3314581110,14790,14790,14790,14790,20
20230821,130300,3314285310,14750,14790,14790,14750,451
20230821,130200,3307624610,14770,14770,14770,14760,113
20230821,130100,3305955650,14780,14780,14780,14780,72
20230821,130000,3304891490,14800,14790,14800,14790,125
20230821,125900,3303042480,14800,14800,14800,14790,24
20230821,125800,3302687290,14800,14800,14800,14800,100
20230821,125700,3301207290,14800,14800,14800,14800,24
20230821,125600,3300852090,14790,14800,14810,14790,231
20230821,125500,3297434770,14790,14780,14790,14780,65
20230821,125400,3296473430,14790,14790,14790,14790,2
20230821,125300,3296443850,14790,14790,14790,14790,34
20230821,125200,3295940990,14790,14790,14790,14790,24
20230821,125100,3295586030,14770,14790,14790,14770,80
20230821,125000,3294403940,14780,14790,14790,14780,26
20230821,124900,3294019410,14780,14770,14780,14770,270
20230821,124800,3290031410,14780,14770,14780,14770,163
20230821,124700,3287623670,14780,14770,14780,14770,254
20230821,124600,3283870390,14760,14750,14760,14750,5
20230821,124500,3283796630,14780,14780,14780,14780,23
20230821,124400,3283456690,14750,14780,14780,14750,73
20230821,124300,3282378440,14780,14780,14780,14780,232
20230821,124200,3278949480,14780,14780,14780,14780,129
20230821,124100,3277042860,14780,14780,14780,14780,22
20230821,124000,3276717700,14790,14790,14790,14790,49
20230821,123900,3275992990,14750,14750,14750,14750,1
20230821,123800,3275978240,14790,14790,14790,14790,52
20230821,123700,3275209160,14790,14800,14800,14790,348
20230821,123600,3270062010,14800,14800,14800,14800,49
20230821,123500,3269336810,14800,14800,14800,14800,24
20230821,123400,3268981610,14790,14790,14800,14790,297
20230821,123300,3264588760,14790,14770,14790,14730,667
20230821,123200,3254739200,14760,14760,14760,14760,1
20230821,123100,3254724440,14770,14780,14780,14760,71
20230821,123000,3253675320,14780,14770,14780,14770,2
20230821,122900,3253645770,14760,14760,14760,14760,1
20230821,122800,3253631010,14750,14750,14750,14750,77
20230821,122700,3252495260,14750,14740,14750,14730,577
20230821,122600,3243994850,14750,14750,14750,14750,26
20230821,122500,3243611350,14740,14740,14740,14740,150
20230821,122400,3241400350,14750,14750,14750,14750,52
20230821,122300,3240633350,14750,14750,14750,14750,245
20230821,122200,3237019600,14780,14780,14780,14750,416
20230821,122100,3230882700,14780,14790,14790,14780,122
20230821,122000,3229078540,14790,14790,14790,14790,0
20230821,121900,3229078540,14790,14790,14790,14790,25
20230821,121800,3228708790,14790,14790,14790,14790,0
20230821,121700,3228708790,14790,14790,14790,14790,23
20230821,121600,3228368620,14730,14790,14790,14730,455
20230821,121500,3221661110,14760,14760,14760,14760,2
20230821,121400,3221631590,14760,14770,14790,14760,2628
20230821,121300,3182841600,14760,14760,14760,14760,0
20230821,121200,3182841600,14760,14760,14790,14760,28
20230821,121100,3182427540,14760,14760,14760,14760,13
20230821,121000,3182235660,14790,14790,14790,14790,23
20230821,120900,3181895490,14760,14790,14790,14760,636
20230821,120800,3172504620,14780,14790,14790,14780,301
20230821,120700,3168053830,14790,14780,14790,14780,134
20230821,120600,3166072910,14780,14780,14780,14780,53
20230821,120500,3165289570,14780,14770,14780,14770,201
20230821,120400,3162319920,14760,14760,14760,14760,408
20230821,120300,3156297840,14760,14760,14760,14760,22
20230821,120200,3155973120,14760,14760,14760,14760,33
20230821,120100,3155486040,14760,14760,14760,14760,0
20230821,120000,3155486040,14760,14760,14760,14760,37
20230821,115900,3154939920,14770,14770,14770,14770,0
20230821,115800,3154939920,14770,14770,14770,14770,32
20230821,115700,3154467280,14770,14770,14770,14770,22
20230821,115600,3154142340,14770,14770,14770,14770,106
20230821,115500,3152576720,14750,14750,14750,14750,25
20230821,115400,3152207970,14750,14750,14750,14750,8
20230821,115300,3152089970,14750,14750,14750,14750,22
20230821,115200,3151765470,14750,14750,14750,14750,100
20230821,115100,3150290470,14750,14750,14750,14750,26
20230821,115000,3149906970,14750,14750,14750,14750,23
20230821,114900,3149567720,14750,14690,14750,14690,302
20230821,114800,3145113340,14750,14690,14750,14690,171
20230821,114700,3142599790,14680,14690,14690,14680,1001
20230821,114600,3127895110,14700,14700,14700,14700,1091
20230821,114500,3111857410,14730,14700,14750,14700,113
20230821,114400,3110192120,14750,14700,14750,14700,93
20230821,114300,3108823680,14770,14720,14770,14700,980
20230821,114200,3094411560,14760,14770,14780,14760,14
20230821,114100,3094204880,14800,14760,14800,14710,525
20230821,114000,3086459670,14760,14800,14800,14760,11
20230821,113900,3086297270,14800,14800,14800,14800,23
20230821,113800,3085956870,14810,14820,14820,14810,27
20230821,113700,3085556740,14760,14770,14770,14760,403
20230821,113600,3079607090,14780,14790,14830,14780,863
20230821,113500,3066845850,14790,14790,14790,14790,187
20230821,113400,3064080120,14830,14830,14830,14830,24
20230821,113300,3063724200,14850,14850,14850,14850,0
20230821,113200,3063724200,14850,14850,14850,14850,24
20230821,113100,3063367800,14840,14840,14840,14840,24
20230821,113000,3063011640,14790,14800,14800,14790,500
20230821,112900,3055614980,14800,14870,14870,14800,64
20230821,112800,3054666100,14880,14810,14880,14810,69
20230821,112700,3053644140,14810,14790,14810,14790,246
20230821,112600,3050002680,14790,14790,14790,14790,27
20230821,112500,3049603350,14790,14770,14790,14770,247
20230821,112400,3045954040,14770,14800,14810,14770,1321
20230821,112300,3026413350,14810,14820,14820,14810,2855
20230821,112200,2984129640,14820,14870,14870,14820,1465
20230821,112100,2962367630,14870,14900,14900,14870,2214
20230821,112000,2929444970,14900,14900,14900,14900,9
20230821,111900,2929310870,14900,14900,14910,14900,577
20230821,111800,2920712540,14910,14910,14910,14910,0
20230821,111700,2920712540,14910,14910,14910,14910,26
20230821,111600,2920324880,14900,14900,14900,14900,40
20230821,111500,2919728880,14910,14910,14910,14910,22
20230821,111400,2919400860,14910,14910,14910,14910,0
20230821,111300,2919400860,14910,14910,14910,14910,34
20230821,111200,2918893920,14900,14900,14900,14900,223
20230821,111100,2915571220,14900,14900,14900,14900,132
20230821,111000,2913604420,14900,14900,14900,14900,97
20230821,110900,2912159120,14900,14900,14900,14900,100
20230821,110800,2910669120,14900,14900,14900,14900,62
20230821,110700,2909745320,14860,14860,14860,14860,13
20230821,110600,2909552140,14860,14860,14860,14860,87
20230821,110500,2908259320,14860,14890,14900,14860,459
20230821,110400,2901435660,14890,14890,14890,14890,23
20230821,110300,2901093190,14900,14890,14900,14890,126
20230821,110200,2899216790,14900,14900,14900,14900,0
20230821,110100,2899216790,14900,14910,14910,14900,24
20230821,110000,2898859170,14890,14930,14930,14890,599
20230821,105900,2889922990,14920,14920,14920,14920,36
20230821,105800,2889385870,14920,14920,14920,14920,288
20230821,105700,2885088910,14920,14920,14920,14920,10
20230821,105600,2884939710,14920,14920,14920,14920,26
20230821,105500,2884551790,14920,14920,14920,14920,0
20230821,105400,2884551790,14920,14920,14920,14920,22
20230821,105300,2884223550,14920,14910,14920,14910,70
20230821,105200,2883179350,14860,14910,14910,14860,847
20230821,105100,2870574110,14910,14910,14910,14910,24
20230821,105000,2870216270,14910,14900,14910,14900,1107
20230821,104900,2853721830,14900,14910,14910,14900,929
20230821,104800,2839879280,14910,14910,14910,14910,28
20230821,104700,2839461800,14910,14910,14920,14910,365
20230821,104600,2834017660,14910,14900,14940,14900,65
20230821,104500,2833047990,14900,14940,14940,14900,527
20230821,104400,2825177670,14970,14940,14970,14940,178
20230821,104300,2822517630,14950,14970,14970,14950,242
20230821,104200,2818895330,14970,14980,14980,14950,229
20230821,104100,2815469500,14980,14970,14980,14970,154
20230821,104000,2813163890,14970,14970,14970,14970,173
20230821,103900,2810574080,14970,14980,14980,14950,306
20230821,103800,2805993550,14990,14970,14990,14950,921
20230821,103700,2792203000,14970,14920,14970,14920,910
20230821,103600,2778600550,14920,14940,14940,14920,387
20230821,103500,2772821920,14940,14920,14940,14920,285
20230821,103400,2768567570,14950,14850,14950,14850,1920
20230821,103300,2739936320,14850,14800,14850,14800,344
20230821,103200,2734833260,14800,14800,14830,14800,731
20230821,103100,2724011130,14810,14810,14810,14800,328
20230821,103000,2719156120,14810,14810,14810,14810,22
20230821,102900,2718830300,14810,14800,14810,14800,165
20230821,102800,2716388070,14790,14780,14790,14780,166
20230821,102700,2713932990,14760,14740,14760,14740,214
20230821,102600,2710774750,14760,14760,14760,14760,1301
20230821,102500,2691571990,14760,14690,14760,14680,296
20230821,102400,2687220050,14690,14690,14700,14690,348
20230821,102300,2682106910,14720,14680,14720,14680,113
20230821,102200,2680446270,14670,14750,14750,14670,100
20230821,102100,2678973650,14760,14620,14760,14620,405
20230821,102000,2673036810,14620,14610,14720,14520,6574
20230821,101900,2576951120,14610,14710,14710,14520,4440
20230821,101800,2511886430,14710,14770,14770,14700,3725
20230821,101700,2457035250,14780,14750,14780,14730,2109
20230821,101600,2425951940,14780,14760,14780,14740,1023
20230821,101500,2410858020,14810,14760,14810,14760,34
20230821,101400,2410354880,14760,14770,14810,14760,950
20230821,101300,2396324280,14760,14780,14790,14750,1840
20230821,101200,2369164240,14770,14800,14800,14760,1591
20230821,101100,2345648400,14800,14840,14850,14780,8926
20230821,101000,2213380630,14840,14940,14970,14840,8572
20230821,100900,2085606730,14950,14980,14980,14950,676
20230821,100800,2075493300,15000,15090,15090,15000,2292
20230821,100700,2040989790,15090,15050,15090,15030,2963
20230821,100600,1996365100,15050,15050,15080,15040,587
20230821,100500,1987523950,15050,15020,15060,15020,530
20230821,100400,1979549900,15020,14970,15020,14970,1391
20230821,100300,1958688040,14970,14990,15000,14970,164
20230821,100200,1956229070,14980,14990,14990,14980,2
20230821,100100,1956199100,14990,14990,14990,14990,26
20230821,100000,1955809360,14950,14960,14960,14950,204
20230821,095900,1952757810,14960,15000,15000,14960,525
20230821,095800,1944882850,14970,14970,14970,14940,305
20230821,095700,1940317030,14970,14970,14970,14970,29
20230821,095600,1939882900,14940,14970,14970,14940,60
20230821,095500,1938985720,14980,14990,14990,14980,12
20230821,095400,1938805850,15000,15000,15000,15000,26
20230821,095300,1938415850,15000,15000,15000,15000,0
20230821,095200,1938415850,15000,14930,15000,14920,1163
20230821,095100,1921047160,14920,14930,14930,14920,726
20230821,095000,1910211760,14920,14930,14940,14920,202
20230821,094900,1907195960,14930,14920,14940,14910,598
20230821,094800,1898273680,14920,14920,14920,14900,1231
20230821,094700,1879919190,14920,14970,14970,14920,2345
20230821,094600,1844869900,14970,14980,14980,14970,2354
20230821,094500,1809629090,14980,14990,14990,14980,380
20230821,094400,1803936340,14980,14980,15040,14980,100
20230821,094300,1802436840,14980,15000,15000,14980,1280
20230821,094200,1783252150,15060,15000,15070,15000,132
20230821,094100,1781270040,15000,15050,15050,15000,122
20230821,094000,1779434490,15070,14990,15070,14990,168
20230821,093900,1776911090,15060,15010,15060,14980,648
20230821,093800,1767195030,15010,15000,15060,14980,1525
20230821,093700,1744331020,15060,15000,15060,15000,107
20230821,093600,1742721520,15000,14990,15000,14990,556
20230821,093500,1734383940,15000,15000,15000,14990,824
20230821,093400,1722027060,15000,15090,15090,15000,269
20230821,093300,1717987390,15090,15000,15090,14990,2644
20230821,093200,1678325160,15000,15110,15110,15000,4281
20230821,093100,1613898710,15080,15100,15120,15080,681
20230821,093000,1603609660,15100,15080,15100,15070,639
20230821,092900,1593978600,15110,15110,15110,15110,909
20230821,092800,1580243610,15120,15100,15120,15100,769
20230821,092700,1568626670,15040,15080,15140,15040,1294
20230821,092600,1549100070,15140,15080,15150,15060,991
20230821,092500,1534158340,15080,15170,15170,15080,702
20230821,092400,1523544080,15170,15130,15200,15110,3047
20230821,092300,1477351400,15120,15100,15120,15080,2250
20230821,092200,1443362760,15030,15100,15110,15030,2369
20230821,092100,1407716430,15070,15140,15150,15070,6509
20230821,092000,1309264470,15120,15080,15140,15080,1674
20230821,091900,1283985270,15030,15030,15090,15030,960
20230821,091800,1269542350,15030,14990,15040,14980,1154
20230821,091700,1252246860,15000,15060,15060,14990,4056
20230821,091600,1191306210,15090,15070,15100,15030,701
20230821,091500,1180734600,15070,15040,15100,15040,1000
20230821,091400,1165658310,15030,15060,15060,15000,4669
20230821,091300,1095584050,15070,15150,15150,15060,2148
20230821,091200,1063140870,15150,15330,15330,15150,5902
20230821,091100,973045220,15320,15230,15330,15230,9236
20230821,091000,831731250,15230,15220,15300,15220,8264
20230821,090900,705465850,15220,15110,15300,15110,14807
20230821,090800,480246510,15100,15120,15140,15080,2140
20230821,090700,447884540,15140,15050,15150,15050,4922
20230821,090600,373465930,15080,15050,15100,14980,4631
20230821,090500,303688970,15050,15060,15080,14980,3525
20230821,090400,250589930,15050,14960,15050,14950,1528
20230821,090300,227680130,14950,14950,14960,14940,2699
20230821,090200,187329630,14870,14870,14960,14870,3678
20230821,090100,132418400,14870,14950,14990,14830,1135
20230821,090000,115487120,14980,14950,15090,14950,7699