KissMeData/001200/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,183300,1409081485,3920,3920,3920,3920,4855
20230814,183200,1409081485,3920,3920,3920,3920,0
20230814,183100,1409081485,3920,3920,3920,3920,0
20230814,183000,1409081485,3920,3920,3920,3920,0
20230814,182900,1409081485,3920,3920,3920,3920,0
20230814,182800,1409081485,3920,3920,3920,3920,0
20230814,182700,1409081485,3920,3920,3920,3920,0
20230814,182600,1409081485,3920,3920,3920,3920,0
20230814,182500,1409081485,3920,3920,3920,3920,0
20230814,182400,1409081485,3920,3920,3920,3920,0
20230814,182300,1409081485,3920,3920,3920,3920,0
20230814,182200,1409081485,3920,3920,3920,3920,0
20230814,182100,1409081485,3920,3920,3920,3920,0
20230814,182000,1409081485,3920,3920,3920,3920,0
20230814,181900,1409081485,3920,3920,3920,3920,0
20230814,181800,1409081485,3920,3920,3920,3920,0
20230814,181700,1409081485,3920,3920,3920,3920,0
20230814,181600,1409081485,3920,3920,3920,3920,0
20230814,181500,1409081485,3920,3920,3920,3920,0
20230814,181400,1409081485,3920,3920,3920,3920,0
20230814,181300,1409081485,3920,3920,3920,3920,0
20230814,181200,1409081485,3920,3920,3920,3920,0
20230814,181100,1409081485,3920,3920,3920,3920,0
20230814,181000,1409081485,3920,3920,3920,3920,0
20230814,180900,1409081485,3920,3920,3920,3920,0
20230814,180800,1409081485,3920,3920,3920,3920,0
20230814,180700,1409081485,3920,3920,3920,3920,0
20230814,180600,1409081485,3920,3920,3920,3920,0
20230814,180500,1409081485,3920,3920,3920,3920,0
20230814,180400,1409081485,3920,3920,3920,3920,0
20230814,180300,1409081485,3920,3920,3920,3920,4855
20230814,180200,1409081485,3920,3920,3920,3920,0
20230814,180100,1409081485,3920,3920,3920,3920,0
20230814,180000,1409081485,3920,3920,3920,3920,0
20230814,175900,1409081485,3920,3920,3920,3920,0
20230814,175800,1409081485,3920,3920,3920,3920,0
20230814,175700,1409081485,3920,3920,3920,3920,0
20230814,175600,1409081485,3920,3920,3920,3920,0
20230814,175500,1409081485,3920,3920,3920,3920,0
20230814,175400,1409081485,3920,3920,3920,3920,0
20230814,175300,1409081485,3920,3920,3920,3920,0
20230814,175200,1409081485,3920,3920,3920,3920,0
20230814,175100,1409081485,3920,3920,3920,3920,0
20230814,175000,1409081485,3920,3920,3920,3920,0
20230814,174900,1409081485,3920,3920,3920,3920,0
20230814,174800,1409081485,3920,3920,3920,3920,0
20230814,174700,1409081485,3920,3920,3920,3920,0
20230814,174600,1409081485,3920,3920,3920,3920,0
20230814,174500,1409081485,3920,3920,3920,3920,0
20230814,174400,1409081485,3920,3920,3920,3920,0
20230814,174300,1409081485,3920,3920,3920,3920,0
20230814,174200,1409081485,3920,3920,3920,3920,0
20230814,174100,1409081485,3920,3920,3920,3920,0
20230814,174000,1409081485,3920,3920,3920,3920,0
20230814,173900,1409081485,3920,3920,3920,3920,0
20230814,173800,1409081485,3920,3920,3920,3920,0
20230814,173700,1409081485,3920,3920,3920,3920,0
20230814,173600,1409081485,3920,3920,3920,3920,0
20230814,173500,1409081485,3920,3920,3920,3920,0
20230814,173400,1409081485,3920,3920,3920,3920,0
20230814,173300,1409081485,3920,3920,3920,3920,4855
20230814,173200,1409081485,3920,3920,3920,3920,0
20230814,173100,1409081485,3920,3920,3920,3920,0
20230814,173000,1409081485,3920,3920,3920,3920,0
20230814,172900,1409081485,3920,3920,3920,3920,0
20230814,172800,1409081485,3920,3920,3920,3920,0
20230814,172700,1409081485,3920,3920,3920,3920,0
20230814,172600,1409081485,3920,3920,3920,3920,0
20230814,172500,1409081485,3920,3920,3920,3920,0
20230814,172400,1409081485,3920,3920,3920,3920,0
20230814,172300,1409081485,3920,3920,3920,3920,0
20230814,172200,1409081485,3920,3920,3920,3920,0
20230814,172100,1409081485,3920,3920,3920,3920,0
20230814,172000,1409081485,3920,3920,3920,3920,0
20230814,171900,1409081485,3920,3920,3920,3920,0
20230814,171800,1409081485,3920,3920,3920,3920,0
20230814,171700,1409081485,3920,3920,3920,3920,0
20230814,171600,1409081485,3920,3920,3920,3920,0
20230814,171500,1409081485,3920,3920,3920,3920,0
20230814,171400,1409081485,3920,3920,3920,3920,0
20230814,171300,1409081485,3920,3920,3920,3920,0
20230814,171200,1409081485,3920,3920,3920,3920,0
20230814,171100,1409081485,3920,3920,3920,3920,0
20230814,171000,1409081485,3920,3920,3920,3920,0
20230814,170900,1409081485,3920,3920,3920,3920,0
20230814,170800,1409081485,3920,3920,3920,3920,0
20230814,170700,1409081485,3920,3920,3920,3920,0
20230814,170600,1409081485,3920,3920,3920,3920,0
20230814,170500,1409081485,3920,3920,3920,3920,0
20230814,170400,1409081485,3920,3920,3920,3920,0
20230814,170300,1409081485,3920,3920,3920,3920,4855
20230814,170200,1409081485,3920,3920,3920,3920,0
20230814,170100,1409081485,3920,3920,3920,3920,0
20230814,170000,1409081485,3920,3920,3920,3920,0
20230814,165900,1409081485,3920,3920,3920,3920,0
20230814,165800,1409081485,3920,3920,3920,3920,0
20230814,165700,1409081485,3920,3920,3920,3920,0
20230814,165600,1409081485,3920,3920,3920,3920,0
20230814,165500,1409081485,3920,3920,3920,3920,0
20230814,165400,1409081485,3920,3920,3920,3920,0
20230814,165300,1409081485,3920,3920,3920,3920,0
20230814,165200,1409081485,3920,3920,3920,3920,0
20230814,165100,1409081485,3920,3920,3920,3920,0
20230814,165000,1409081485,3920,3920,3920,3920,0
20230814,164900,1409081485,3920,3920,3920,3920,0
20230814,164800,1409081485,3920,3920,3920,3920,0
20230814,164700,1409081485,3920,3920,3920,3920,0
20230814,164600,1409081485,3920,3920,3920,3920,0
20230814,164500,1409081485,3920,3920,3920,3920,0
20230814,164400,1409081485,3920,3920,3920,3920,0
20230814,164300,1409081485,3920,3920,3920,3920,0
20230814,164200,1409081485,3920,3920,3920,3920,0
20230814,164100,1409081485,3920,3920,3920,3920,0
20230814,164000,1409081485,3920,3920,3920,3920,0
20230814,163900,1409081485,3920,3920,3920,3920,0
20230814,163800,1409081485,3920,3920,3920,3920,0
20230814,163700,1409081485,3920,3920,3920,3920,0
20230814,163600,1409081485,3920,3920,3920,3920,0
20230814,163500,1409081485,3920,3920,3920,3920,0
20230814,163400,1409081485,3920,3920,3920,3920,0
20230814,163300,1409081485,3920,3920,3920,3920,4855
20230814,163200,1409081485,3920,3920,3920,3920,0
20230814,163100,1409081485,3920,3920,3920,3920,0
20230814,163000,1409081485,3920,3920,3920,3920,0
20230814,162900,1409081485,3920,3920,3920,3920,0
20230814,162800,1409081485,3920,3920,3920,3920,0
20230814,162700,1409081485,3920,3920,3920,3920,0
20230814,162600,1409081485,3920,3920,3920,3920,0
20230814,162500,1409081485,3920,3920,3920,3920,0
20230814,162400,1409081485,3920,3920,3920,3920,0
20230814,162300,1409081485,3920,3920,3920,3920,0
20230814,162200,1409081485,3920,3920,3920,3920,0
20230814,162100,1409081485,3920,3920,3920,3920,0
20230814,162000,1409081485,3920,3920,3920,3920,0
20230814,161900,1409081485,3920,3920,3920,3920,0
20230814,161800,1409081485,3920,3920,3920,3920,0
20230814,161700,1409081485,3920,3920,3920,3920,0
20230814,161600,1409081485,3920,3920,3920,3920,0
20230814,161500,1409081485,3920,3920,3920,3920,0
20230814,161400,1409081485,3920,3920,3920,3920,0
20230814,161300,1409081485,3920,3920,3920,3920,0
20230814,161200,1409081485,3920,3920,3920,3920,0
20230814,161100,1409081485,3920,3920,3920,3920,0
20230814,161000,1409081485,3920,3920,3920,3920,0
20230814,160900,1409081485,3920,3920,3920,3920,0
20230814,160800,1409081485,3920,3920,3920,3920,0
20230814,160700,1409081485,3920,3920,3920,3920,0
20230814,160600,1409081485,3920,3920,3920,3920,0
20230814,160500,1409081485,3920,3920,3920,3920,0
20230814,160400,1409081485,3920,3920,3920,3920,0
20230814,160300,1409081485,3920,3920,3920,3920,4855
20230814,160200,1409081485,3920,3920,3920,3920,0
20230814,160100,1409081485,3920,3920,3920,3920,0
20230814,160000,1409081485,3920,3920,3920,3920,0
20230814,155900,1409081485,3920,3920,3920,3920,0
20230814,155800,1409081485,3920,3920,3920,3920,0
20230814,155700,1409081485,3920,3920,3920,3920,0
20230814,155600,1409081485,3920,3920,3920,3920,0
20230814,155500,1409081485,3920,3920,3920,3920,0
20230814,155400,1409081485,3920,3920,3920,3920,0
20230814,155300,1409081485,3920,3920,3920,3920,0
20230814,155200,1409081485,3920,3920,3920,3920,0
20230814,155100,1409081485,3920,3920,3920,3920,0
20230814,155000,1409081485,3920,3920,3920,3920,0
20230814,154900,1409081485,3920,3920,3920,3920,0
20230814,154800,1409081485,3920,3920,3920,3920,0
20230814,154700,1409081485,3920,3920,3920,3920,0
20230814,154600,1409081485,3920,3920,3920,3920,0
20230814,154500,1409081485,3920,3920,3920,3920,0
20230814,154400,1409081485,3920,3920,3920,3920,0
20230814,154300,1409081485,3920,3920,3920,3920,0
20230814,154200,1409081485,3920,3920,3920,3920,0
20230814,154100,1409081485,3920,3920,3920,3920,0
20230814,154000,1409081485,3920,3920,3920,3920,0
20230814,153900,1409081485,3920,3920,3920,3920,0
20230814,153800,1409081485,3920,3920,3920,3920,0
20230814,153700,1409081485,3920,3920,3920,3920,0
20230814,153600,1409081485,3920,3920,3920,3920,0
20230814,153500,1409081485,3920,3920,3920,3920,0
20230814,153400,1409081485,3920,3920,3920,3920,0
20230814,153300,1409081485,3920,3920,3920,3920,4855
20230814,153200,1409081485,3920,3920,3920,3920,0
20230814,153100,1409081485,3920,3920,3920,3920,0
20230814,153000,1409081485,3920,3920,3920,3920,4855
20230814,152900,1390049885,3915,3915,3915,3915,0
20230814,152800,1390049885,3915,3915,3915,3915,0
20230814,152700,1390049885,3915,3915,3915,3915,0
20230814,152600,1390049885,3915,3915,3915,3915,0
20230814,152500,1390049885,3915,3915,3915,3915,0
20230814,152400,1390049885,3915,3915,3915,3915,0
20230814,152300,1390049885,3915,3915,3915,3915,0
20230814,152200,1390049885,3915,3915,3915,3915,0
20230814,152100,1390049885,3915,3915,3915,3915,0
20230814,152000,1390049885,3915,3915,3915,3915,0
20230814,151900,1390049885,3915,3900,3915,3895,1161
20230814,151800,1385519580,3905,3905,3905,3905,100
20230814,151700,1385129080,3895,3900,3900,3890,1267
20230814,151600,1380196600,3905,3910,3910,3905,501
20230814,151500,1378237695,3910,3910,3910,3895,4003
20230814,151400,1362630205,3910,3910,3910,3910,0
20230814,151300,1362630205,3910,3910,3910,3910,32
20230814,151200,1362505085,3900,3905,3905,3900,10000
20230814,151100,1323500955,3905,3910,3915,3905,2446
20230814,151000,1313942135,3915,3915,3915,3915,0
20230814,150900,1313942135,3915,3915,3915,3915,0
20230814,150800,1313942135,3915,3915,3915,3915,58
20230814,150700,1313715065,3915,3915,3915,3915,35
20230814,150600,1313578040,3910,3910,3910,3910,10
20230814,150500,1313538940,3910,3910,3910,3910,41
20230814,150400,1313378630,3910,3910,3910,3910,40
20230814,150300,1313222230,3910,3910,3910,3910,0
20230814,150200,1313222230,3910,3910,3910,3910,669
20230814,150100,1310606440,3905,3905,3905,3905,0
20230814,150000,1310606440,3905,3905,3905,3905,1255
20230814,145900,1305705665,3890,3930,3930,3890,42410
20230814,145800,1140237435,3925,3925,3925,3925,72
20230814,145700,1139954835,3930,3925,3930,3925,106
20230814,145600,1139538285,3930,3930,3930,3930,2
20230814,145500,1139530425,3930,3930,3930,3930,2
20230814,145400,1139522565,3930,3930,3930,3930,648
20230814,145300,1136975925,3930,3930,3930,3930,33
20230814,145200,1136846235,3930,3930,3930,3930,14
20230814,145100,1136791215,3930,3930,3930,3930,7
20230814,145000,1136763705,3930,3930,3930,3930,1031
20230814,144900,1132711875,3930,3930,3930,3930,0
20230814,144800,1132711875,3930,3930,3930,3930,7
20230814,144700,1132684365,3930,3930,3930,3930,0
20230814,144600,1132684365,3930,3925,3930,3925,31
20230814,144500,1132562670,3925,3930,3930,3925,256
20230814,144400,1131557715,3930,3930,3930,3930,99
20230814,144300,1131168645,3945,3930,3945,3930,10000
20230814,144200,1091748960,3925,3925,3925,3925,353
20230814,144100,1090363435,3930,3925,3930,3925,19
20230814,144000,1090288855,3925,3925,3925,3925,1500
20230814,143900,1084401355,3925,3925,3925,3925,7
20230814,143800,1084373880,3920,3920,3920,3920,0
20230814,143700,1084373880,3920,3920,3920,3920,1
20230814,143600,1084369960,3920,3920,3920,3920,7
20230814,143500,1084342520,3930,3930,3930,3930,1026
20230814,143400,1080310340,3930,3930,3930,3930,1000
20230814,143300,1076380340,3925,3920,3925,3920,1437
20230814,143200,1070740150,3925,3925,3925,3925,2573
20230814,143100,1060641125,3930,3930,3940,3930,504
20230814,143000,1058655405,3930,3950,3950,3930,25008
20230814,142900,960254475,3955,3955,3955,3955,0
20230814,142800,960254475,3955,3955,3955,3955,58
20230814,142700,960025085,3950,3950,3950,3950,7
20230814,142600,959997435,3950,3950,3950,3950,0
20230814,142500,959997435,3950,3950,3950,3950,0
20230814,142400,959997435,3950,3955,3955,3950,89
20230814,142300,959645620,3950,3950,3950,3950,0
20230814,142200,959645620,3950,3950,3950,3950,0
20230814,142100,959645620,3950,3950,3950,3950,7
20230814,142000,959617970,3950,3950,3950,3950,793
20230814,141900,956485620,3945,3945,3945,3945,0
20230814,141800,956485620,3945,3945,3945,3945,7
20230814,141700,956458005,3945,3945,3945,3945,223
20230814,141600,955578270,3945,3945,3945,3945,233
20230814,141500,954659085,3945,3940,3945,3940,474
20230814,141400,952789190,3950,3945,3950,3945,70
20230814,141300,952513010,3945,3950,3950,3945,191
20230814,141200,951759510,3960,3945,3960,3940,1100
20230814,141100,947417115,3950,3940,3950,3935,2677
20230814,141000,936869160,3945,3945,3945,3945,75
20230814,140900,936573285,3940,3945,3945,3940,270
20230814,140800,935509135,3945,3940,3945,3940,656
20230814,140700,932922325,3940,3940,3945,3940,662
20230814,140600,930312535,3940,3940,3940,3940,7
20230814,140500,930284955,3945,3945,3945,3945,2
20230814,140400,930277065,3940,3940,3940,3940,0
20230814,140300,930277065,3940,3940,3940,3940,6
20230814,140200,930253425,3940,3940,3940,3940,0
20230814,140100,930253425,3940,3940,3940,3940,642
20230814,140000,927723945,3940,3940,3940,3935,1293
20230814,135900,922632070,3950,3950,3950,3950,0
20230814,135800,922632070,3950,3945,3950,3945,506
20230814,135700,920634625,3945,3935,3945,3935,2107
20230814,135600,912327580,3940,3945,3945,3940,2000
20230814,135500,904444210,3945,3945,3945,3945,0
20230814,135400,904444210,3945,3960,3960,3945,8
20230814,135300,904412635,3945,3945,3945,3945,0
20230814,135200,904412635,3945,3955,3960,3945,265
20230814,135100,903365685,3945,3945,3945,3945,7
20230814,135000,903338070,3945,3945,3945,3945,0
20230814,134900,903338070,3945,3945,3945,3945,0
20230814,134800,903338070,3945,3945,3945,3945,7
20230814,134700,903310455,3940,3940,3940,3940,0
20230814,134600,903310455,3940,3960,3960,3940,448
20230814,134500,901540375,3945,3945,3955,3945,609
20230814,134400,899136370,3950,3950,3950,3950,550
20230814,134300,896963870,3950,3950,3950,3950,0
20230814,134200,896963870,3950,3950,3950,3945,419
20230814,134100,895308855,3940,3945,3945,3940,287
20230814,134000,894178020,3940,3940,3940,3940,0
20230814,133900,894178020,3940,3945,3945,3940,17
20230814,133800,894111035,3940,3960,3960,3940,37
20230814,133700,893965115,3960,3945,3960,3945,327
20230814,133600,892672760,3945,3945,3945,3945,4
20230814,133500,892656980,3940,3940,3940,3940,0
20230814,133400,892656980,3940,3940,3940,3940,4
20230814,133300,892641220,3940,3940,3940,3940,869
20230814,133200,889217360,3940,3940,3940,3940,1212
20230814,133100,884442080,3940,3940,3940,3940,0
20230814,133000,884442080,3940,3955,3955,3940,3718
20230814,132900,869779030,3960,3960,3960,3960,4
20230814,132800,869763190,3955,3960,3960,3955,24
20230814,132700,869668155,3955,3955,3955,3955,252
20230814,132600,868671495,3960,3955,3960,3955,360
20230814,132500,867247635,3955,3955,3955,3955,24
20230814,132400,867152715,3950,3955,3955,3950,7
20230814,132300,867125060,3955,3955,3955,3955,17
20230814,132200,867057825,3955,3950,3955,3950,20
20230814,132100,866978755,3950,3950,3950,3950,1
20230814,132000,866974805,3945,3950,3950,3945,2000
20230814,131900,859079630,3960,3955,3960,3955,23
20230814,131800,858988555,3955,3955,3955,3955,6
20230814,131700,858964825,3955,3960,3960,3955,31
20230814,131600,858842130,3955,3960,3960,3955,2
20230814,131500,858834215,3955,3960,3960,3955,21
20230814,131400,858751095,3950,3955,3955,3950,9
20230814,131300,858715520,3950,3950,3950,3950,0
20230814,131200,858715520,3950,3955,3960,3950,63
20230814,131100,858466260,3955,3960,3960,3955,299
20230814,131000,857283710,3960,3960,3960,3960,38
20230814,130900,857133230,3955,3955,3955,3955,7
20230814,130800,857105545,3960,3960,3960,3960,1
20230814,130700,857101585,3960,3960,3960,3960,1
20230814,130600,857097625,3955,3955,3955,3955,7
20230814,130500,857069940,3960,3965,3965,3960,173
20230814,130400,856384835,3960,3960,3960,3960,0
20230814,130300,856384835,3960,3960,3960,3960,6
20230814,130200,856361075,3955,3955,3955,3955,0
20230814,130100,856361075,3955,3955,3955,3955,0
20230814,130000,856361075,3955,3960,3960,3955,508
20230814,125900,854349430,3960,3960,3960,3960,0
20230814,125800,854349430,3960,3955,3960,3955,3
20230814,125700,854337560,3960,3955,3960,3955,8
20230814,125600,854305915,3955,3955,3955,3955,0
20230814,125500,854305915,3955,3955,3955,3955,12
20230814,125400,854258455,3955,3955,3955,3955,7
20230814,125300,854230770,3955,3955,3955,3955,0
20230814,125200,854230770,3955,3955,3955,3955,10
20230814,125100,854191220,3955,3955,3960,3955,24
20230814,125000,854096295,3955,3955,3955,3955,27
20230814,124900,853989510,3955,3955,3955,3955,16
20230814,124800,853926230,3955,3955,3955,3955,830
20230814,124700,850643580,3955,3955,3955,3955,2
20230814,124600,850635670,3950,3950,3950,3950,0
20230814,124500,850635670,3950,3950,3950,3950,7
20230814,124400,850608020,3950,3950,3950,3950,5
20230814,124300,850588270,3950,3950,3950,3950,6
20230814,124200,850564570,3950,3950,3950,3950,6
20230814,124100,850540870,3950,3950,3950,3950,105
20230814,124000,850126120,3950,3950,3950,3950,0
20230814,123900,850126120,3950,3950,3950,3950,307
20230814,123800,848913470,3950,3955,3955,3950,483
20230814,123700,847005450,3950,3950,3950,3950,100
20230814,123600,846610450,3950,3950,3950,3950,7
20230814,123500,846582800,3950,3955,3955,3950,100
20230814,123400,846187695,3955,3955,3955,3955,1
20230814,123300,846183740,3955,3955,3955,3955,7
20230814,123200,846156055,3960,3960,3960,3960,0
20230814,123100,846156055,3960,3960,3960,3960,0
20230814,123000,846156055,3960,3960,3960,3960,18
20230814,122900,846084775,3960,3970,3970,3960,1677
20230814,122800,839436225,3965,3965,3965,3965,0
20230814,122700,839436225,3965,3965,3965,3965,70
20230814,122600,839158675,3965,3965,3965,3965,0
20230814,122500,839158675,3965,3965,3965,3965,50
20230814,122400,838960425,3960,3960,3960,3960,0
20230814,122300,838960425,3960,3960,3960,3960,0
20230814,122200,838960425,3960,3960,3960,3960,6
20230814,122100,838936665,3970,3970,3970,3970,0
20230814,122000,838936665,3970,3960,3970,3960,142
20230814,121900,838374290,3955,3950,3955,3950,391
20230814,121800,836827920,3955,3955,3955,3955,5285
20230814,121700,815925745,3955,3950,3955,3950,5
20230814,121600,815905990,3945,3950,3950,3945,8
20230814,121500,815874410,3950,3950,3950,3950,249
20230814,121400,814890860,3945,3945,3945,3945,1095
20230814,121300,810571085,3950,3945,3950,3945,10
20230814,121200,810531630,3945,3945,3945,3945,0
20230814,121100,810531630,3945,3945,3945,3945,17
20230814,121000,810464565,3945,3945,3945,3945,386
20230814,120900,808941795,3950,3950,3950,3950,29
20230814,120800,808827245,3950,3950,3950,3950,1
20230814,120700,808823295,3945,3945,3945,3945,7
20230814,120600,808795680,3950,3950,3950,3950,100
20230814,120500,808400680,3950,3950,3950,3950,1
20230814,120400,808396730,3945,3945,3945,3945,7
20230814,120300,808369115,3950,3950,3950,3950,0
20230814,120200,808369115,3950,3950,3950,3950,97
20230814,120100,807985965,3950,3955,3955,3950,8
20230814,120000,807954360,3950,3950,3950,3950,0
20230814,115900,807954360,3950,3950,3950,3950,0
20230814,115800,807954360,3950,3950,3950,3950,6
20230814,115700,807930660,3955,3955,3955,3955,2
20230814,115600,807922750,3950,3950,3950,3950,11
20230814,115500,807879300,3950,3955,3955,3950,8
20230814,115400,807847695,3955,3955,3955,3955,0
20230814,115300,807847695,3955,3955,3955,3955,0
20230814,115200,807847695,3955,3955,3955,3955,334
20230814,115100,806526725,3955,3955,3955,3955,0
20230814,115000,806526725,3955,3955,3955,3955,366
20230814,114900,805079195,3950,3950,3950,3950,7
20230814,114800,805051545,3950,3950,3950,3950,0
20230814,114700,805051545,3950,3950,3950,3950,0
20230814,114600,805051545,3950,3950,3950,3950,7
20230814,114500,805023895,3950,3950,3950,3950,0
20230814,114400,805023895,3950,3940,3950,3940,1758
20230814,114300,798084605,3940,3935,3940,3935,8
20230814,114200,798053120,3940,3940,3940,3940,200
20230814,114100,797265120,3940,3935,3940,3935,33
20230814,114000,797135260,3935,3935,3935,3935,7
20230814,113900,797107715,3940,3940,3940,3940,965
20230814,113800,793305615,3940,3940,3940,3940,598
20230814,113700,790949495,3940,3940,3940,3940,6215
20230814,113600,766462395,3950,3950,3950,3950,0
20230814,113500,766462395,3950,3950,3950,3950,0
20230814,113400,766462395,3950,3940,3950,3940,32
20230814,113300,766336065,3950,3950,3950,3950,146
20230814,113200,765759365,3950,3950,3950,3950,3611
20230814,113100,751495915,3940,3940,3940,3940,13
20230814,113000,751444695,3940,3945,3945,3940,170
20230814,112900,750774395,3945,3945,3945,3945,2
20230814,112800,750766505,3940,3940,3940,3940,7
20230814,112700,750738925,3945,3945,3945,3945,0
20230814,112600,750738925,3945,3940,3945,3940,889
20230814,112500,747236260,3940,3945,3945,3940,469
20230814,112400,745388380,3945,3945,3945,3945,1
20230814,112300,745384435,3945,3950,3950,3945,5978
20230814,112200,721777235,3950,3950,3950,3950,33
20230814,112100,721646885,3950,3955,3955,3950,656
20230814,112000,719052520,3965,3970,3970,3965,67
20230814,111900,718786815,3970,3955,3970,3955,13
20230814,111800,718735310,3955,3955,3955,3955,0
20230814,111700,718735310,3955,3955,3955,3955,0
20230814,111600,718735310,3955,3955,3955,3955,6
20230814,111500,718711580,3960,3960,3960,3960,0
20230814,111400,718711580,3960,3965,3965,3960,6290
20230814,111300,693790910,3970,3970,3970,3970,894
20230814,111200,690241730,3970,3965,3970,3965,1313
20230814,111100,685033550,3965,3965,3965,3965,0
20230814,111000,685033550,3965,3965,3965,3965,7
20230814,110900,685005795,3965,3965,3965,3965,0
20230814,110800,685005795,3965,3965,3965,3965,0
20230814,110700,685005795,3965,3965,3965,3965,313
20230814,110600,683764750,3965,3965,3965,3965,29
20230814,110500,683649765,3965,3965,3970,3965,139
20230814,110400,683098530,3970,3970,3970,3970,57
20230814,110300,682872240,3970,3970,3970,3970,0
20230814,110200,682872240,3970,3970,3970,3970,125
20230814,110100,682375990,3970,3970,3970,3970,7
20230814,110000,682348200,3970,3970,3970,3970,8
20230814,105900,682316440,3975,3975,3975,3975,249
20230814,105800,681326665,3960,3960,3960,3960,14
20230814,105700,681271225,3975,3970,3975,3960,90
20230814,105600,680913650,3975,3960,3975,3960,36
20230814,105500,680770785,3960,3960,3960,3960,23
20230814,105400,680679705,3965,3975,3975,3965,370
20230814,105300,679211235,3975,3965,3975,3965,16
20230814,105200,679147715,3965,3965,3965,3965,1007
20230814,105100,675154960,3965,3965,3975,3965,262
20230814,105000,674115940,3965,3965,3965,3965,17
20230814,104900,674048535,3965,3965,3965,3965,25
20230814,104800,673949410,3965,3965,3965,3965,1408
20230814,104700,668366690,3975,3975,3975,3975,288
20230814,104600,667221890,3980,3980,3980,3975,301
20230814,104500,666023985,3975,3975,3975,3975,0
20230814,104400,666023985,3975,3975,3980,3975,27
20230814,104300,665916610,3965,3965,3980,3965,125
20230814,104200,665419395,3980,3980,3980,3970,226
20230814,104100,664520540,3980,3965,3980,3965,110
20230814,104000,664083130,3965,3965,3965,3965,24
20230814,103900,663987970,3965,3965,3965,3965,13
20230814,103800,663936425,3965,3965,3965,3965,0
20230814,103700,663936425,3965,3965,3965,3965,24
20230814,103600,663841265,3965,3965,3965,3965,27
20230814,103500,663734210,3965,3970,3970,3965,12
20230814,103400,663686610,3980,3970,3980,3970,251
20230814,103300,662690130,3970,3970,3970,3970,17
20230814,103200,662622640,3970,3975,3975,3970,17
20230814,103100,662555110,3975,3980,3980,3975,610
20230814,103000,660127390,3980,3980,3980,3980,17
20230814,102900,660059730,3980,3980,3980,3980,8
20230814,102800,660027890,3980,3980,3980,3980,129
20230814,102700,659514470,3980,3985,3990,3980,1947
20230814,102600,651760040,3985,3985,3985,3985,28
20230814,102500,651648460,3985,3980,3985,3980,2534
20230814,102400,641550510,3985,3980,3985,3980,1037
20230814,102300,637423205,3975,3970,3975,3965,1942
20230814,102200,629708430,3970,3980,3980,3970,20
20230814,102100,629628980,3980,3980,3980,3970,56
20230814,102000,629406180,3970,3965,3970,3965,2337
20230814,101900,620133855,3965,3965,3965,3965,30
20230814,101800,620014905,3965,3965,3970,3965,22
20230814,101700,619927650,3965,3965,3965,3965,17
20230814,101600,619860245,3965,3965,3965,3965,7
20230814,101500,619832490,3965,3965,3965,3965,17
20230814,101400,619765085,3965,3965,3965,3965,18
20230814,101300,619693715,3970,3970,3970,3970,929
20230814,101200,616005585,3970,3970,3970,3970,18
20230814,101100,615934125,3970,3970,3970,3970,2008
20230814,101000,607962365,3970,3970,3970,3970,25
20230814,100900,607863115,3970,3970,3970,3970,37
20230814,100800,607716225,3970,3965,3975,3965,4462
20230814,100700,590004860,3960,3960,3960,3960,15
20230814,100600,589945460,3960,3960,3960,3960,3250
20230814,100500,577075460,3960,3965,3965,3960,1906
20230814,100400,569525755,3965,3970,3970,3965,3653
20230814,100300,555025210,3970,3970,3970,3970,17
20230814,100200,554957720,3975,3980,3980,3975,7367
20230814,100100,525669015,3980,3980,3980,3980,527
20230814,100000,523571555,3980,3980,3980,3980,17
20230814,095900,523503895,3985,3975,3985,3975,19
20230814,095800,523428320,3975,3980,3980,3975,259
20230814,095700,522398540,3980,3985,3985,3980,6795
20230814,095600,495346765,3985,3990,3990,3985,900
20230814,095500,491755810,3995,3995,3995,3995,918
20230814,095400,488088400,3995,3995,3995,3995,517
20230814,095300,486022985,3995,3995,3995,3995,8
20230814,095200,485991025,3995,3995,3995,3995,17
20230814,095100,485923110,3995,3995,3995,3995,17
20230814,095000,485855195,3995,3995,3995,3995,1642
20230814,094900,479295405,3995,3990,4015,3990,245
20230814,094800,478316490,4015,3990,4015,3990,7539
20230814,094700,448199275,3995,3995,3995,3995,1364
20230814,094600,442750095,3995,3995,3995,3995,8
20230814,094500,442718135,3990,4000,4015,3990,1038
20230814,094400,438575915,3990,3990,3990,3990,88
20230814,094300,438224795,3990,4000,4000,3990,2674
20230814,094200,427528875,3990,3990,3990,3990,317
20230814,094100,426264045,3995,3990,3995,3990,1386
20230814,094000,420733830,3990,3990,3990,3990,9
20230814,093900,420697920,3990,3985,4000,3985,32
20230814,093800,420570215,3985,4000,4000,3985,18
20230814,093700,420498470,3985,3985,3985,3985,17
20230814,093600,420430725,3985,3985,3985,3985,17
20230814,093500,420362980,3985,3985,3985,3985,8
20230814,093400,420331100,3980,3980,3980,3980,8
20230814,093300,420299260,3980,3980,3985,3975,4637
20230814,093200,401844805,4000,3995,4000,3980,3237
20230814,093100,388936790,3995,4000,4000,3995,261
20230814,093000,387892830,4000,4000,4000,4000,1
20230814,092900,387888830,4000,3990,4000,3990,388
20230814,092800,386336940,3990,4005,4005,3990,1901
20230814,092700,378744720,4010,4010,4010,4010,508
20230814,092600,376707640,4010,4010,4010,4010,102
20230814,092500,376298620,4010,4010,4010,4010,10
20230814,092400,376258520,4020,4000,4020,4000,1090
20230814,092300,371892500,4000,3990,4000,3990,6
20230814,092200,371868550,3990,3990,3990,3990,208
20230814,092100,371038630,3995,4000,4000,3995,116
20230814,092000,370575145,4000,4000,4000,4000,502
20230814,091900,368567145,3990,3990,4000,3980,1015
20230814,091800,364527035,4000,3980,4000,3980,3001
20230814,091700,352569705,3980,3975,3980,3970,1418
20230814,091600,346938150,3970,3975,3975,3970,9293
20230814,091500,310043270,3975,3980,3980,3975,206
20230814,091400,309224370,3980,3980,3980,3975,49
20230814,091300,309029505,3990,3985,3990,3980,18670
20230814,091200,234627905,3985,3990,3990,3985,495
20230814,091100,232652880,3990,4000,4000,3990,543
20230814,091000,230483895,3990,4005,4005,3990,5262
20230814,090900,209445730,4015,4000,4015,4000,5686
20230814,090800,186688290,4000,4010,4010,4000,450
20230814,090700,184887810,4010,4020,4020,4010,7836
20230814,090600,153455875,4020,4025,4030,4020,3631
20230814,090500,138842470,4030,4025,4030,4025,9094
20230814,090400,102196690,4025,4020,4035,4020,6647
20230814,090300,75445480,4020,3965,4020,3960,14318
20230814,090200,18275980,3970,3975,3975,3970,209
20230814,090100,17446245,3980,3980,3980,3970,2008
20230814,090000,9473300,3970,3990,3990,3970,2377