KissMeData/060590/min/candle-20230821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,192500,98969019320,14740,14740,14740,14740,50418
20230821,192400,98969019320,14740,14740,14740,14740,0
20230821,192300,98969019320,14740,14740,14740,14740,0
20230821,192200,98969019320,14740,14740,14740,14740,0
20230821,192100,98969019320,14740,14740,14740,14740,0
20230821,192000,98969019320,14740,14740,14740,14740,0
20230821,191900,98969019320,14740,14740,14740,14740,0
20230821,191800,98969019320,14740,14740,14740,14740,0
20230821,191700,98969019320,14740,14740,14740,14740,0
20230821,191600,98969019320,14740,14740,14740,14740,0
20230821,191500,98969019320,14740,14740,14740,14740,0
20230821,191400,98969019320,14740,14740,14740,14740,0
20230821,191300,98969019320,14740,14740,14740,14740,0
20230821,191200,98969019320,14740,14740,14740,14740,0
20230821,191100,98969019320,14740,14740,14740,14740,0
20230821,191000,98969019320,14740,14740,14740,14740,0
20230821,190900,98969019320,14740,14740,14740,14740,0
20230821,190800,98969019320,14740,14740,14740,14740,0
20230821,190700,98969019320,14740,14740,14740,14740,0
20230821,190600,98969019320,14740,14740,14740,14740,0
20230821,190500,98969019320,14740,14740,14740,14740,0
20230821,190400,98969019320,14740,14740,14740,14740,0
20230821,190300,98969019320,14740,14740,14740,14740,0
20230821,190200,98969019320,14740,14740,14740,14740,0
20230821,190100,98969019320,14740,14740,14740,14740,0
20230821,190000,98969019320,14740,14740,14740,14740,0
20230821,185900,98969019320,14740,14740,14740,14740,0
20230821,185800,98969019320,14740,14740,14740,14740,0
20230821,185700,98969019320,14740,14740,14740,14740,0
20230821,185600,98969019320,14740,14740,14740,14740,0
20230821,185500,98969019320,14740,14740,14740,14740,50418
20230821,185400,98969019320,14740,14740,14740,14740,0
20230821,185300,98969019320,14740,14740,14740,14740,0
20230821,185200,98969019320,14740,14740,14740,14740,0
20230821,185100,98969019320,14740,14740,14740,14740,0
20230821,185000,98969019320,14740,14740,14740,14740,0
20230821,184900,98969019320,14740,14740,14740,14740,0
20230821,184800,98969019320,14740,14740,14740,14740,0
20230821,184700,98969019320,14740,14740,14740,14740,0
20230821,184600,98969019320,14740,14740,14740,14740,0
20230821,184500,98969019320,14740,14740,14740,14740,0
20230821,184400,98969019320,14740,14740,14740,14740,0
20230821,184300,98969019320,14740,14740,14740,14740,0
20230821,184200,98969019320,14740,14740,14740,14740,0
20230821,184100,98969019320,14740,14740,14740,14740,0
20230821,184000,98969019320,14740,14740,14740,14740,0
20230821,183900,98969019320,14740,14740,14740,14740,0
20230821,183800,98969019320,14740,14740,14740,14740,0
20230821,183700,98969019320,14740,14740,14740,14740,0
20230821,183600,98969019320,14740,14740,14740,14740,0
20230821,183500,98969019320,14740,14740,14740,14740,0
20230821,183400,98969019320,14740,14740,14740,14740,0
20230821,183300,98969019320,14740,14740,14740,14740,0
20230821,183200,98969019320,14740,14740,14740,14740,0
20230821,183100,98969019320,14740,14740,14740,14740,0
20230821,183000,98969019320,14740,14740,14740,14740,0
20230821,182900,98969019320,14740,14740,14740,14740,0
20230821,182800,98969019320,14740,14740,14740,14740,0
20230821,182700,98969019320,14740,14740,14740,14740,0
20230821,182600,98969019320,14740,14740,14740,14740,0
20230821,182500,98969019320,14740,14740,14740,14740,50418
20230821,182400,98969019320,14740,14740,14740,14740,0
20230821,182300,98969019320,14740,14740,14740,14740,0
20230821,182200,98969019320,14740,14740,14740,14740,0
20230821,182100,98969019320,14740,14740,14740,14740,0
20230821,182000,98969019320,14740,14740,14740,14740,0
20230821,181900,98969019320,14740,14740,14740,14740,0
20230821,181800,98969019320,14740,14740,14740,14740,0
20230821,181700,98969019320,14740,14740,14740,14740,0
20230821,181600,98969019320,14740,14740,14740,14740,0
20230821,181500,98969019320,14740,14740,14740,14740,0
20230821,181400,98969019320,14740,14740,14740,14740,0
20230821,181300,98969019320,14740,14740,14740,14740,0
20230821,181200,98969019320,14740,14740,14740,14740,0
20230821,181100,98969019320,14740,14740,14740,14740,0
20230821,181000,98969019320,14740,14740,14740,14740,0
20230821,180900,98969019320,14740,14740,14740,14740,0
20230821,180800,98969019320,14740,14740,14740,14740,0
20230821,180700,98969019320,14740,14740,14740,14740,0
20230821,180600,98969019320,14740,14740,14740,14740,0
20230821,180500,98969019320,14740,14740,14740,14740,0
20230821,180400,98969019320,14740,14740,14740,14740,0
20230821,180300,98969019320,14740,14740,14740,14740,0
20230821,180200,98969019320,14740,14740,14740,14740,0
20230821,180100,98969019320,14740,14740,14740,14740,0
20230821,180000,98969019320,14740,14740,14740,14740,0
20230821,175900,98969019320,14740,14740,14740,14740,0
20230821,175800,98969019320,14740,14740,14740,14740,0
20230821,175700,98969019320,14740,14740,14740,14740,0
20230821,175600,98969019320,14740,14740,14740,14740,0
20230821,175500,98969019320,14740,14740,14740,14740,50418
20230821,175400,98969019320,14740,14740,14740,14740,0
20230821,175300,98969019320,14740,14740,14740,14740,0
20230821,175200,98969019320,14740,14740,14740,14740,0
20230821,175100,98969019320,14740,14740,14740,14740,0
20230821,175000,98969019320,14740,14740,14740,14740,0
20230821,174900,98969019320,14740,14740,14740,14740,0
20230821,174800,98969019320,14740,14740,14740,14740,0
20230821,174700,98969019320,14740,14740,14740,14740,0
20230821,174600,98969019320,14740,14740,14740,14740,0
20230821,174500,98969019320,14740,14740,14740,14740,0
20230821,174400,98969019320,14740,14740,14740,14740,0
20230821,174300,98969019320,14740,14740,14740,14740,0
20230821,174200,98969019320,14740,14740,14740,14740,0
20230821,174100,98969019320,14740,14740,14740,14740,0
20230821,174000,98969019320,14740,14740,14740,14740,0
20230821,173900,98969019320,14740,14740,14740,14740,0
20230821,173800,98969019320,14740,14740,14740,14740,0
20230821,173700,98969019320,14740,14740,14740,14740,0
20230821,173600,98969019320,14740,14740,14740,14740,0
20230821,173500,98969019320,14740,14740,14740,14740,0
20230821,173400,98969019320,14740,14740,14740,14740,0
20230821,173300,98969019320,14740,14740,14740,14740,0
20230821,173200,98969019320,14740,14740,14740,14740,0
20230821,173100,98969019320,14740,14740,14740,14740,0
20230821,173000,98969019320,14740,14740,14740,14740,0
20230821,172900,98969019320,14740,14740,14740,14740,0
20230821,172800,98969019320,14740,14740,14740,14740,0
20230821,172700,98969019320,14740,14740,14740,14740,0
20230821,172600,98969019320,14740,14740,14740,14740,0
20230821,172500,98969019320,14740,14740,14740,14740,50418
20230821,172400,98969019320,14740,14740,14740,14740,0
20230821,172300,98969019320,14740,14740,14740,14740,0
20230821,172200,98969019320,14740,14740,14740,14740,0
20230821,172100,98969019320,14740,14740,14740,14740,0
20230821,172000,98969019320,14740,14740,14740,14740,0
20230821,171900,98969019320,14740,14740,14740,14740,0
20230821,171800,98969019320,14740,14740,14740,14740,0
20230821,171700,98969019320,14740,14740,14740,14740,0
20230821,171600,98969019320,14740,14740,14740,14740,0
20230821,171500,98969019320,14740,14740,14740,14740,0
20230821,171400,98969019320,14740,14740,14740,14740,0
20230821,171300,98969019320,14740,14740,14740,14740,0
20230821,171200,98969019320,14740,14740,14740,14740,0
20230821,171100,98969019320,14740,14740,14740,14740,0
20230821,171000,98969019320,14740,14740,14740,14740,0
20230821,170900,98969019320,14740,14740,14740,14740,0
20230821,170800,98969019320,14740,14740,14740,14740,0
20230821,170700,98969019320,14740,14740,14740,14740,0
20230821,170600,98969019320,14740,14740,14740,14740,0
20230821,170500,98969019320,14740,14740,14740,14740,0
20230821,170400,98969019320,14740,14740,14740,14740,0
20230821,170300,98969019320,14740,14740,14740,14740,0
20230821,170200,98969019320,14740,14740,14740,14740,0
20230821,170100,98969019320,14740,14740,14740,14740,0
20230821,170000,98969019320,14740,14740,14740,14740,0
20230821,165900,98969019320,14740,14740,14740,14740,0
20230821,165800,98969019320,14740,14740,14740,14740,0
20230821,165700,98969019320,14740,14740,14740,14740,0
20230821,165600,98969019320,14740,14740,14740,14740,0
20230821,165500,98969019320,14740,14740,14740,14740,50418
20230821,165400,98969019320,14740,14740,14740,14740,0
20230821,165300,98969019320,14740,14740,14740,14740,0
20230821,165200,98969019320,14740,14740,14740,14740,0
20230821,165100,98969019320,14740,14740,14740,14740,0
20230821,165000,98969019320,14740,14740,14740,14740,0
20230821,164900,98969019320,14740,14740,14740,14740,0
20230821,164800,98969019320,14740,14740,14740,14740,0
20230821,164700,98969019320,14740,14740,14740,14740,0
20230821,164600,98969019320,14740,14740,14740,14740,0
20230821,164500,98969019320,14740,14740,14740,14740,0
20230821,164400,98969019320,14740,14740,14740,14740,0
20230821,164300,98969019320,14740,14740,14740,14740,0
20230821,164200,98969019320,14740,14740,14740,14740,0
20230821,164100,98969019320,14740,14740,14740,14740,0
20230821,164000,98969019320,14740,14740,14740,14740,0
20230821,163900,98969019320,14740,14740,14740,14740,0
20230821,163800,98969019320,14740,14740,14740,14740,0
20230821,163700,98969019320,14740,14740,14740,14740,0
20230821,163600,98969019320,14740,14740,14740,14740,0
20230821,163500,98969019320,14740,14740,14740,14740,0
20230821,163400,98969019320,14740,14740,14740,14740,0
20230821,163300,98969019320,14740,14740,14740,14740,0
20230821,163200,98969019320,14740,14740,14740,14740,0
20230821,163100,98969019320,14740,14740,14740,14740,0
20230821,163000,98969019320,14740,14740,14740,14740,0
20230821,162900,98969019320,14740,14740,14740,14740,0
20230821,162800,98969019320,14740,14740,14740,14740,0
20230821,162700,98969019320,14740,14740,14740,14740,0
20230821,162600,98969019320,14740,14740,14740,14740,0
20230821,162500,98969019320,14740,14740,14740,14740,50418
20230821,162400,98969019320,14740,14740,14740,14740,0
20230821,162300,98969019320,14740,14740,14740,14740,0
20230821,162200,98969019320,14740,14740,14740,14740,0
20230821,162100,98969019320,14740,14740,14740,14740,0
20230821,162000,98969019320,14740,14740,14740,14740,0
20230821,161900,98969019320,14740,14740,14740,14740,0
20230821,161800,98969019320,14740,14740,14740,14740,0
20230821,161700,98969019320,14740,14740,14740,14740,0
20230821,161600,98969019320,14740,14740,14740,14740,0
20230821,161500,98969019320,14740,14740,14740,14740,0
20230821,161400,98969019320,14740,14740,14740,14740,0
20230821,161300,98969019320,14740,14740,14740,14740,0
20230821,161200,98969019320,14740,14740,14740,14740,0
20230821,161100,98969019320,14740,14740,14740,14740,0
20230821,161000,98969019320,14740,14740,14740,14740,0
20230821,160900,98969019320,14740,14740,14740,14740,0
20230821,160800,98969019320,14740,14740,14740,14740,0
20230821,160700,98969019320,14740,14740,14740,14740,0
20230821,160600,98969019320,14740,14740,14740,14740,0
20230821,160500,98969019320,14740,14740,14740,14740,0
20230821,160400,98969019320,14740,14740,14740,14740,0
20230821,160300,98969019320,14740,14740,14740,14740,0
20230821,160200,98969019320,14740,14740,14740,14740,0
20230821,160100,98969019320,14740,14740,14740,14740,0
20230821,160000,98969019320,14740,14740,14740,14740,0
20230821,155900,98969019320,14740,14740,14740,14740,0
20230821,155800,98969019320,14740,14740,14740,14740,0
20230821,155700,98969019320,14740,14740,14740,14740,0
20230821,155600,98969019320,14740,14740,14740,14740,0
20230821,155500,98969019320,14740,14740,14740,14740,50418
20230821,155400,98969019320,14740,14740,14740,14740,0
20230821,155300,98969019320,14740,14740,14740,14740,0
20230821,155200,98969019320,14740,14740,14740,14740,0
20230821,155100,98969019320,14740,14740,14740,14740,0
20230821,155000,98969019320,14740,14740,14740,14740,0
20230821,154900,98969019320,14740,14740,14740,14740,0
20230821,154800,98969019320,14740,14740,14740,14740,0
20230821,154700,98969019320,14740,14740,14740,14740,0
20230821,154600,98969019320,14740,14740,14740,14740,0
20230821,154500,98969019320,14740,14740,14740,14740,0
20230821,154400,98969019320,14740,14740,14740,14740,0
20230821,154300,98969019320,14740,14740,14740,14740,0
20230821,154200,98969019320,14740,14740,14740,14740,0
20230821,154100,98969019320,14740,14740,14740,14740,0
20230821,154000,98969019320,14740,14740,14740,14740,0
20230821,153900,98969019320,14740,14740,14740,14740,0
20230821,153800,98969019320,14740,14740,14740,14740,0
20230821,153700,98969019320,14740,14740,14740,14740,0
20230821,153600,98969019320,14740,14740,14740,14740,0
20230821,153500,98969019320,14740,14740,14740,14740,0
20230821,153400,98969019320,14740,14740,14740,14740,0
20230821,153300,98969019320,14740,14740,14740,14740,0
20230821,153200,98969019320,14740,14740,14740,14740,0
20230821,153100,98969019320,14740,14740,14740,14740,0
20230821,153000,98969019320,14740,14740,14740,14740,50418
20230821,152900,98225858000,14710,14710,14710,14710,0
20230821,152800,98225858000,14710,14710,14710,14710,0
20230821,152700,98225858000,14710,14710,14710,14710,0
20230821,152600,98225858000,14710,14710,14710,14710,0
20230821,152500,98225858000,14710,14710,14710,14710,0
20230821,152400,98225858000,14710,14710,14710,14710,0
20230821,152300,98225858000,14710,14710,14710,14710,0
20230821,152200,98225858000,14710,14710,14710,14710,0
20230821,152100,98225858000,14710,14710,14710,14710,0
20230821,152000,98225858000,14710,14710,14710,14710,0
20230821,151900,98225858000,14710,14740,14790,14690,13722
20230821,151800,98023704470,14740,14610,14750,14600,15201
20230821,151700,97800227900,14610,14630,14750,14600,31792
20230821,151600,97334034750,14640,14610,14700,14590,26490
20230821,151500,96945386880,14600,14940,14970,14600,46604
20230821,151400,96256908840,14950,14970,14980,14900,11161
20230821,151300,96090179260,14980,15010,15020,14970,11574
20230821,151200,95916697750,15010,15000,15020,15000,6043
20230821,151100,95826002900,15000,14980,15000,14980,4095
20230821,151000,95764618000,14980,15000,15010,14970,8225
20230821,150900,95641270930,15000,14970,15010,14950,5237
20230821,150800,95562866750,14990,15020,15020,14960,12779
20230821,150700,95371261450,15020,15050,15060,14970,20170
20230821,150600,95068556440,15030,15080,15090,14980,26380
20230821,150500,94671826620,15100,14960,15100,14950,59111
20230821,150400,93782523660,14970,14930,14970,14930,6468
20230821,150300,93685814340,14930,14930,14950,14920,5587
20230821,150200,93602406210,14950,14960,14970,14920,3440
20230821,150100,93550963340,14960,14890,14980,14880,5012
20230821,150000,93476136540,14890,14900,14910,14880,3845
20230821,145900,93418875410,14900,14940,14940,14870,12081
20230821,145800,93238816720,14940,14990,15000,14940,8448
20230821,145700,93112445800,14990,14990,15000,14990,4518
20230821,145600,93044715670,14990,14960,15000,14950,3445
20230821,145500,92993122510,14960,14970,14980,14960,3934
20230821,145400,92934238040,14970,14970,14980,14940,9965
20230821,145300,92785214320,14970,14990,14990,14970,6597
20230821,145200,92686396770,14990,14970,15000,14970,5210
20230821,145100,92608306580,14970,14940,15000,14940,6406
20230821,145000,92512405150,14940,14920,14940,14910,3518
20230821,144900,92459897510,14920,14930,14960,14920,4449
20230821,144800,92393485640,14930,14950,14970,14930,10254
20230821,144700,92240247060,14950,14970,15000,14930,11476
20230821,144600,92068576300,14990,15020,15020,14950,6905
20230821,144500,91965181070,15020,15030,15040,14930,24553
20230821,144400,91596870500,15070,14900,15090,14900,45507
20230821,144300,90914101000,14900,14880,14930,14880,4537
20230821,144200,90846530190,14850,14810,14880,14810,5283
20230821,144100,90768155320,14810,14860,14870,14810,6505
20230821,144000,90671595950,14860,14890,14890,14860,4263
20230821,143900,90608175350,14880,14850,14890,14850,1747
20230821,143800,90582180820,14850,14930,14940,14850,3987
20230821,143700,90522773860,14930,14920,14960,14890,9565
20230821,143600,90379996250,14930,14910,14930,14870,6132
20230821,143500,90288623960,14910,14890,14910,14880,5193
20230821,143400,90211264660,14890,14860,14900,14850,6162
20230821,143300,90119588330,14860,14840,14860,14840,2401
20230821,143200,90083935380,14840,14810,14860,14810,5562
20230821,143100,90001444500,14810,14830,14830,14800,917
20230821,143000,89987860320,14830,14800,14840,14790,2801
20230821,142900,89946387470,14800,14820,14820,14800,4315
20230821,142800,89882476310,14820,14810,14840,14790,1029
20230821,142700,89867242840,14820,14830,14860,14790,2945
20230821,142600,89823579280,14830,14860,14870,14810,2131
20230821,142500,89791973520,14850,14910,14930,14850,7377
20230821,142400,89682097160,14930,14780,14930,14780,13165
20230821,142300,89486776560,14790,14760,14790,14740,2740
20230821,142200,89446323490,14760,14760,14790,14760,1030
20230821,142100,89431110210,14760,14790,14820,14740,1010
20230821,142000,89416171510,14800,14750,14800,14730,1667
20230821,141900,89391579550,14750,14810,14820,14750,3351
20230821,141800,89342030210,14810,14810,14840,14800,2735
20230821,141700,89301466640,14810,14770,14860,14760,4866
20230821,141600,89229444330,14760,14760,14770,14710,4226
20230821,141500,89167160890,14770,14780,14780,14760,2142
20230821,141400,89135506750,14790,14800,14800,14780,1299
20230821,141300,89116291060,14770,14780,14780,14760,1870
20230821,141200,89088670850,14780,14750,14780,14700,6645
20230821,141100,88990768660,14750,14740,14770,14710,7772
20230821,141000,88876292090,14740,14750,14790,14740,5661
20230821,140900,88792790090,14740,14760,14790,14710,7611
20230821,140800,88680537590,14760,14820,14830,14750,9725
20230821,140700,88536627570,14820,14830,14840,14810,4551
20230821,140600,88469147100,14830,14850,14860,14820,2883
20230821,140500,88426384390,14840,14900,14900,14840,1817
20230821,140400,88399365890,14920,14900,14960,14880,4962
20230821,140300,88325348970,14920,14810,14980,14810,4146
20230821,140200,88263653940,14810,14780,14830,14760,7279
20230821,140100,88156041430,14780,14810,14830,14780,2647
20230821,140000,88116898380,14800,14740,14850,14690,8298
20230821,135900,87994726470,14810,14860,14910,14700,14097
20230821,135800,87786124030,14860,14910,14940,14860,6442
20230821,135700,87690237890,14970,14980,15000,14910,8953
20230821,135600,87556101570,14970,14860,14980,14860,9526
20230821,135500,87413841000,14860,14880,14900,14850,3590
20230821,135400,87360471360,14890,14930,14930,14880,2948
20230821,135300,87316559210,14930,14960,14960,14910,4802
20230821,135200,87244863070,14960,14920,14970,14920,7185
20230821,135100,87137429430,14910,14860,14960,14830,7775
20230821,135000,87021701770,14860,14820,14900,14770,10938
20230821,134900,86859638820,14810,14960,14960,14810,14864
20230821,134800,86638493730,14960,14950,14960,14940,2507
20230821,134700,86601004340,14960,14940,14960,14940,699
20230821,134600,86590551180,14940,14920,14970,14900,6202
20230821,134500,86497938980,14930,14920,14930,14880,12067
20230821,134400,86318124190,14920,14950,14970,14920,6643
20230821,134300,86218809160,14940,14980,14990,14920,5516
20230821,134200,86136291930,14990,14980,15000,14980,9780
20230821,134100,85989661740,14980,14930,14990,14930,5395
20230821,134000,85908902540,14910,14890,14960,14860,5831
20230821,133900,85821968310,14860,14920,14930,14860,19724
20230821,133800,85528246850,14920,14920,14960,14900,7178
20230821,133700,85421035070,14940,14960,14970,14900,18019
20230821,133600,85152155120,14960,15000,15040,14960,7495
20230821,133500,85039718010,15030,14970,15040,14930,17898
20230821,133400,84771639040,14990,15000,15020,14930,18844
20230821,133300,84489639680,15000,15020,15080,14980,28371
20230821,133200,84062948680,15020,15100,15150,14900,33107
20230821,133100,83565569970,15150,14960,15150,14940,68788
20230821,133000,82529852490,14970,14850,15000,14830,44757
20230821,132900,81861843750,14850,14820,14860,14820,15066
20230821,132800,81638243210,14820,14780,14820,14770,9681
20230821,132700,81494996680,14780,14760,14790,14740,8711
20230821,132600,81366296530,14760,14680,14760,14660,3567
20230821,132500,81313718430,14690,14760,14760,14660,8670
20230821,132400,81186277490,14730,14770,14770,14730,4414
20230821,132300,81121186520,14750,14790,14790,14740,3052
20230821,132200,81076164180,14790,14790,14820,14740,9014
20230821,132100,80942772410,14790,14850,14860,14730,10565
20230821,132000,80786402830,14860,14800,14860,14720,21726
20230821,131900,80464698200,14830,14720,14850,14710,26311
20230821,131800,80075268250,14720,14680,14790,14680,23533
20230821,131700,79728665570,14690,14690,14710,14670,9020
20230821,131600,79596128010,14690,14700,14700,14660,9912
20230821,131500,79450615260,14700,14680,14720,14670,17769
20230821,131400,79189549980,14680,14620,14710,14610,19487
20230821,131300,78903415430,14610,14600,14620,14590,4269
20230821,131200,78841072210,14590,14630,14630,14580,12432
20230821,131100,78659418380,14610,14610,14680,14600,21804
20230821,131000,78340179470,14610,14480,14700,14480,64035
20230821,130900,77406064780,14490,14480,14490,14480,1418
20230821,130800,77385526590,14480,14470,14480,14460,1872
20230821,130700,77358444140,14480,14460,14480,14450,1959
20230821,130600,77330096650,14480,14470,14480,14460,1632
20230821,130500,77306474510,14470,14460,14480,14450,1733
20230821,130400,77281397650,14460,14450,14470,14450,841
20230821,130300,77269242260,14450,14430,14500,14420,2994
20230821,130200,77225972630,14440,14370,14450,14370,781
20230821,130100,77214715070,14460,14470,14500,14330,17425
20230821,130000,76964042980,14470,14490,14500,14470,995
20230821,125900,76949640270,14490,14460,14490,14450,2181
20230821,125800,76918078210,14460,14490,14500,14460,2964
20230821,125700,76875150840,14490,14440,14490,14440,2322
20230821,125600,76841567600,14440,14430,14450,14430,1820
20230821,125500,76815287510,14380,14430,14440,14380,3867
20230821,125400,76759564380,14420,14420,14430,14410,777
20230821,125300,76748356060,14410,14410,14430,14410,590
20230821,125200,76739848310,14410,14430,14440,14410,1232
20230821,125100,76722075070,14430,14400,14440,14380,1202
20230821,125000,76704775400,14390,14370,14470,14360,4577
20230821,124900,76638894540,14360,14390,14400,14360,4297
20230821,124800,76577130800,14390,14380,14400,14370,2093
20230821,124700,76547032660,14370,14390,14400,14360,2111
20230821,124600,76516684450,14390,14400,14410,14370,7909
20230821,124500,76402980520,14400,14380,14420,14370,4407
20230821,124400,76339601660,14380,14410,14410,14380,3934
20230821,124300,76283001740,14410,14440,14440,14390,2084
20230821,124200,76252987420,14420,14400,14440,14400,1707
20230821,124100,76228378010,14400,14390,14450,14370,8047
20230821,124000,76112522760,14390,14380,14390,14370,7001
20230821,123900,76011809330,14370,14380,14390,14360,6074
20230821,123800,75924472070,14380,14420,14450,14380,8724
20230821,123700,75798848050,14420,14420,14460,14400,8407
20230821,123600,75677733560,14450,14460,14490,14400,6375
20230821,123500,75585792800,14460,14500,14510,14430,4945
20230821,123400,75514207520,14490,14440,14500,14440,4149
20230821,123300,75454160580,14440,14480,14480,14430,7574
20230821,123200,75344694780,14490,14500,14500,14480,5054
20230821,123100,75271456770,14490,14490,14500,14480,1484
20230821,123000,75249953250,14490,14500,14500,14480,3378
20230821,122900,75200983950,14490,14480,14490,14470,2672
20230821,122800,75162277170,14490,14500,14500,14490,1173
20230821,122700,75145276730,14500,14480,14500,14460,2860
20230821,122600,75103869000,14480,14470,14500,14470,1847
20230821,122500,75077104900,14470,14490,14500,14470,3225
20230821,122400,75030375200,14490,14440,14500,14430,3459
20230821,122300,74980367180,14440,14480,14490,14440,6857
20230821,122200,74881191750,14480,14490,14490,14480,1056
20230821,122100,74865894700,14500,14510,14520,14480,2241
20230821,122000,74833401050,14510,14480,14550,14460,24364
20230821,121900,74480194500,14470,14490,14500,14420,5845
20230821,121800,74395583560,14490,14520,14540,14480,17133
20230821,121700,74147003690,14520,14480,14540,14480,10823
20230821,121600,73989982250,14480,14450,14480,14410,4402
20230821,121500,73926372670,14450,14400,14450,14390,3046
20230821,121400,73882447060,14400,14440,14440,14400,2069
20230821,121300,73852593890,14430,14450,14460,14400,3033
20230821,121200,73808839240,14450,14380,14460,14370,4440
20230821,121100,73744866560,14400,14420,14450,14360,6682
20230821,121000,73648700270,14430,14410,14450,14380,1161
20230821,120900,73631951400,14460,14380,14460,14340,9977
20230821,120800,73488520460,14360,14400,14400,14360,9764
20230821,120700,73348104870,14410,14440,14440,14410,3508
20230821,120600,73297537930,14440,14380,14460,14370,6253
20230821,120500,73207419150,14390,14450,14450,14370,4900
20230821,120400,73136908990,14430,14370,14470,14350,10837
20230821,120300,72980467180,14360,14350,14370,14280,35879
20230821,120200,72466790230,14350,14400,14430,14340,15976
20230821,120100,72236937170,14400,14430,14520,14300,39703
20230821,120000,71665092880,14430,14640,14650,14300,93952
20230821,115900,70305007860,14650,14560,14650,14550,26888
20230821,115800,69912268890,14560,14810,14870,14500,87513
20230821,115700,68630437790,14780,14990,15090,14720,61134
20230821,115600,67718072730,14990,15120,15170,14930,51519
20230821,115500,66944849980,15120,15280,15280,15050,62102
20230821,115400,66003397380,15250,15210,15320,15210,70202
20230821,115300,64930500480,15250,15300,15340,15160,85175
20230821,115200,63630807040,15280,15220,15340,15150,143253
20230821,115100,61445871230,15220,14960,15280,14890,243755
20230821,115000,57763944770,14960,14760,14970,14730,66520
20230821,114900,56772857900,14760,14740,14880,14740,42297
20230821,114800,56146676270,14740,14670,14740,14670,12572
20230821,114700,55961725910,14690,14670,14700,14670,5840
20230821,114600,55876000070,14670,14690,14700,14650,5877
20230821,114500,55789760640,14690,14560,14690,14560,2152
20230821,114400,55758296330,14560,14540,14570,14510,6057
20230821,114300,55670319040,14520,14550,14570,14520,6834
20230821,114200,55570983230,14550,14590,14600,14550,5650
20230821,114100,55488687740,14590,14620,14620,14590,7324
20230821,114000,55381780150,14600,14600,14630,14590,5114
20230821,113900,55307064440,14600,14590,14660,14550,9721
20230821,113800,55165094370,14600,14760,14760,14570,18439
20230821,113700,54895231360,14760,14700,14800,14680,20585
20230821,113600,54591653630,14680,14690,14700,14670,5472
20230821,113500,54511270540,14690,14640,14700,14630,3021
20230821,113400,54466939820,14700,14680,14700,14600,8788
20230821,113300,54338076270,14680,14650,14680,14610,3781
20230821,113200,54282650020,14610,14670,14680,14600,7842
20230821,113100,54167884700,14650,14640,14680,14640,3741
20230821,113000,54113012680,14640,14720,14720,14620,6704
20230821,112900,54014683300,14680,14720,14730,14680,8834
20230821,112800,53884751490,14720,14760,14770,14640,17687
20230821,112700,53624672010,14770,14640,14770,14640,38312
20230821,112600,53061269630,14640,14610,14640,14590,4827
20230821,112500,52990747290,14610,14590,14630,14580,5025
20230821,112400,52917357410,14590,14550,14600,14550,5602
20230821,112300,52835660720,14550,14550,14580,14550,2821
20230821,112200,52794549870,14540,14500,14540,14490,7209
20230821,112100,52690018380,14500,14500,14540,14490,4240
20230821,112000,52628526370,14510,14480,14520,14480,2872
20230821,111900,52586886760,14450,14520,14540,14450,7416
20230821,111800,52479446860,14520,14520,14550,14490,8007
20230821,111700,52363282330,14520,14540,14570,14500,3183
20230821,111600,52317027100,14540,14570,14570,14500,5620
20230821,111500,52235446790,14560,14510,14580,14500,3471
20230821,111400,52184976440,14530,14530,14570,14500,4071
20230821,111300,52125848680,14540,14570,14570,14510,5923
20230821,111200,52039765900,14570,14600,14630,14570,3199
20230821,111100,51993089910,14600,14620,14650,14600,3810
20230821,111000,51937341060,14620,14600,14620,14580,2655
20230821,110900,51898581680,14600,14610,14630,14570,3993
20230821,110800,51840230250,14610,14540,14640,14520,11367
20230821,110700,51674604900,14540,14650,14650,14540,20397
20230821,110600,51377004400,14650,14600,14680,14600,9425
20230821,110500,51239019010,14620,14670,14680,14580,16031
20230821,110400,51004682240,14670,14720,14730,14580,26541
20230821,110300,50615330270,14720,14600,14750,14600,64162
20230821,110200,49672597280,14600,14500,14600,14500,12755
20230821,110100,49487027360,14500,14510,14540,14500,4340
20230821,110000,49424033900,14510,14430,14510,14430,5199
20230821,105900,49348738930,14430,14450,14450,14430,2084
20230821,105800,49318656240,14450,14500,14510,14450,2510
20230821,105700,49282295920,14500,14430,14530,14370,14576
20230821,105600,49071699880,14430,14380,14430,14370,2953
20230821,105500,49029153850,14370,14370,14400,14360,1591
20230821,105400,49006294580,14360,14350,14420,14350,3157
20230821,105300,48960949290,14340,14410,14410,14340,1726
20230821,105200,48936144120,14410,14370,14420,14360,4647
20230821,105100,48869207260,14360,14320,14380,14320,908
20230821,105000,48856171110,14320,14340,14350,14310,4729
20230821,104900,48788452370,14330,14400,14400,14330,3919
20230821,104800,48732221810,14410,14350,14420,14340,3902
20230821,104700,48676116930,14350,14350,14360,14340,1587
20230821,104600,48653345080,14350,14350,14350,14330,2211
20230821,104500,48621651860,14350,14340,14350,14320,2042
20230821,104400,48592384390,14340,14300,14340,14300,2411
20230821,104300,48557874290,14300,14300,14300,14260,3375
20230821,104200,48509693080,14300,14250,14300,14230,6956
20230821,104100,48410579610,14240,14350,14350,14230,14675
20230821,104000,48201254130,14350,14390,14400,14350,4841
20230821,103900,48131696790,14380,14370,14410,14370,1922
20230821,103800,48104032690,14370,14400,14420,14370,4442
20230821,103700,48040060800,14400,14320,14410,14320,5423
20230821,103600,47962112670,14320,14300,14340,14300,6149
20230821,103500,47874098140,14310,14390,14410,14300,39906
20230821,103400,47301560330,14400,14380,14400,14380,7943
20230821,103300,47187230000,14380,14430,14440,14380,14307
20230821,103200,46981249120,14430,14500,14500,14430,8126
20230821,103100,46863771790,14490,14520,14520,14490,5471
20230821,103000,46784432060,14520,14500,14540,14480,3339
20230821,102900,46736031520,14500,14550,14560,14500,5275
20230821,102800,46659385940,14550,14600,14600,14540,1446
20230821,102700,46638310930,14600,14500,14610,14500,6465
20230821,102600,46544184530,14500,14490,14510,14480,2301
20230821,102500,46510832200,14490,14550,14550,14490,5799
20230821,102400,46426728390,14550,14510,14550,14490,2762
20230821,102300,46386669700,14520,14580,14600,14500,6906
20230821,102200,46286274320,14580,14560,14640,14530,9030
20230821,102100,46154456690,14560,14440,14640,14430,13408
20230821,102000,45959646830,14430,14510,14520,14420,13090
20230821,101900,45770280970,14510,14530,14570,14450,17358
20230821,101800,45518738240,14530,14510,14590,14510,6864
20230821,101700,45418866860,14600,14520,14680,14510,21529
20230821,101600,45104356750,14520,14440,14550,14380,19029
20230821,101500,44829956020,14440,14510,14590,14440,21650
20230821,101400,44516066130,14530,14510,14530,14440,27823
20230821,101300,44113168450,14510,14590,14660,14500,22971
20230821,101200,43778735140,14590,14620,14740,14430,51891
20230821,101100,43023349430,14620,14860,14860,14620,83674
20230821,101000,41790387400,14850,14860,14940,14830,95610
20230821,100900,40366913720,14890,14800,14940,14700,151222
20230821,100800,38119074720,14790,14880,14890,14770,74496
20230821,100700,37013543100,14880,14740,14890,14730,98158
20230821,100600,35556371530,14740,14650,14890,14630,156926
20230821,100500,33237458890,14680,14640,14740,14460,65469
20230821,100400,32283044970,14640,14530,14800,14460,143228
20230821,100300,30182070810,14520,14580,14600,14460,23499
20230821,100200,29840700770,14580,14450,14630,14450,71359
20230821,100100,28801833140,14490,14410,14570,14400,16010
20230821,100000,28569922910,14410,14370,14420,14290,10178
20230821,095900,28423769190,14390,14340,14390,14290,13821
20230821,095800,28225623150,14340,14360,14370,14320,6020
20230821,095700,28139279910,14340,14320,14340,14320,7060
20230821,095600,28038111160,14340,14380,14380,14290,9706
20230821,095500,27899196620,14360,14320,14440,14280,23915
20230821,095400,27556005700,14310,14420,14670,14240,148816
20230821,095300,25401153390,14410,14320,14410,14300,17085
20230821,095200,25155770630,14320,14320,14320,14270,2947
20230821,095100,25113681280,14340,14340,14350,14270,19269
20230821,095000,24837437790,14330,14300,14350,14300,7325
20230821,094900,24732509500,14300,14300,14310,14280,2384
20230821,094800,24698440860,14300,14250,14300,14250,2825
20230821,094700,24658122830,14240,14250,14250,14230,3628
20230821,094600,24606460410,14230,14300,14300,14210,4777
20230821,094500,24538494360,14220,14250,14310,14200,13413
20230821,094400,24347577620,14250,14340,14340,14250,10677
20230821,094300,24195036680,14340,14300,14340,14300,3743
20230821,094200,24141446820,14300,14290,14320,14280,4777
20230821,094100,24073152570,14290,14320,14380,14290,10880
20230821,094000,23917439270,14320,14420,14420,14300,27838
20230821,093900,23517951720,14410,14350,14450,14340,39760
20230821,093800,22945242680,14340,14310,14350,14300,11663
20230821,093700,22778132210,14320,14190,14320,14180,6932
20230821,093600,22679391870,14200,14230,14250,14190,6578
20230821,093500,22585911640,14230,14300,14300,14200,10146
20230821,093400,22441606840,14300,14320,14340,14220,20039
20230821,093300,22155080780,14330,14220,14330,14200,12820
20230821,093200,21971878150,14220,14140,14250,14130,15625
20230821,093100,21750645710,14140,14170,14210,14130,8288
20230821,093000,21633330770,14240,14160,14300,14140,19475
20230821,092900,21357129340,14170,14250,14250,14150,18162
20230821,092800,21099477600,14250,14200,14310,14180,17711
20230821,092700,20846708430,14180,14250,14320,14180,29729
20230821,092600,20424012040,14260,14330,14420,14250,10257
20230821,092500,20277227490,14340,14340,14360,14240,26335
20230821,092400,19901156460,14350,14300,14460,14270,24949
20230821,092300,19542789060,14300,14640,14700,14130,99717
20230821,092200,18102571350,14650,14390,14650,14370,104265
20230821,092100,16591632700,14390,14340,14400,14310,36042
20230821,092000,16073781740,14320,14210,14340,14210,17516
20230821,091900,15823333030,14260,14270,14270,14150,17837
20230821,091800,15569974720,14270,14240,14280,14210,9688
20230821,091700,15431853810,14240,14250,14270,14160,26994
20230821,091600,15048435180,14250,14300,14350,14220,17581
20230821,091500,14797951330,14360,14390,14390,14300,19673
20230821,091400,14516016430,14390,14340,14430,14280,41636
20230821,091300,13918315970,14340,14350,14400,14310,10366
20230821,091200,13769721000,14340,14310,14450,14300,32090
20230821,091100,13307801890,14310,14420,14450,14270,25962
20230821,091000,12934507810,14430,14120,14430,14110,30371
20230821,090900,12500095910,14120,14230,14280,14120,31183
20230821,090800,12058047260,14230,14370,14390,14230,45252
20230821,090700,11409588720,14400,14420,14490,14300,59766
20230821,090600,10549967680,14420,14120,14550,14120,90000
20230821,090500,9252574980,14200,14210,14210,14100,31925
20230821,090400,8800939850,14210,14050,14280,14010,33015
20230821,090300,8333824740,14050,14010,14200,13990,40112
20230821,090200,7766529800,14010,13990,14280,13990,64805
20230821,090100,6852256760,14000,14540,14550,13950,176584
20230821,090000,4351818220,14550,14620,14750,14540,273888