KissMeData/047400/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,191900,4309270400,3500,3500,3500,3500,39069
20230814,191800,4309270400,3500,3500,3500,3500,0
20230814,191700,4309270400,3500,3500,3500,3500,0
20230814,191600,4309270400,3500,3500,3500,3500,0
20230814,191500,4309270400,3500,3500,3500,3500,0
20230814,191400,4309270400,3500,3500,3500,3500,0
20230814,191300,4309270400,3500,3500,3500,3500,0
20230814,191200,4309270400,3500,3500,3500,3500,0
20230814,191100,4309270400,3500,3500,3500,3500,0
20230814,191000,4309270400,3500,3500,3500,3500,0
20230814,190900,4309270400,3500,3500,3500,3500,0
20230814,190800,4309270400,3500,3500,3500,3500,0
20230814,190700,4309270400,3500,3500,3500,3500,0
20230814,190600,4309270400,3500,3500,3500,3500,0
20230814,190500,4309270400,3500,3500,3500,3500,0
20230814,190400,4309270400,3500,3500,3500,3500,0
20230814,190300,4309270400,3500,3500,3500,3500,0
20230814,190200,4309270400,3500,3500,3500,3500,0
20230814,190100,4309270400,3500,3500,3500,3500,0
20230814,190000,4309270400,3500,3500,3500,3500,0
20230814,185900,4309270400,3500,3500,3500,3500,0
20230814,185800,4309270400,3500,3500,3500,3500,0
20230814,185700,4309270400,3500,3500,3500,3500,0
20230814,185600,4309270400,3500,3500,3500,3500,0
20230814,185500,4309270400,3500,3500,3500,3500,0
20230814,185400,4309270400,3500,3500,3500,3500,0
20230814,185300,4309270400,3500,3500,3500,3500,0
20230814,185200,4309270400,3500,3500,3500,3500,0
20230814,185100,4309270400,3500,3500,3500,3500,0
20230814,185000,4309270400,3500,3500,3500,3500,0
20230814,184900,4309270400,3500,3500,3500,3500,39069
20230814,184800,4309270400,3500,3500,3500,3500,0
20230814,184700,4309270400,3500,3500,3500,3500,0
20230814,184600,4309270400,3500,3500,3500,3500,0
20230814,184500,4309270400,3500,3500,3500,3500,0
20230814,184400,4309270400,3500,3500,3500,3500,0
20230814,184300,4309270400,3500,3500,3500,3500,0
20230814,184200,4309270400,3500,3500,3500,3500,0
20230814,184100,4309270400,3500,3500,3500,3500,0
20230814,184000,4309270400,3500,3500,3500,3500,0
20230814,183900,4309270400,3500,3500,3500,3500,0
20230814,183800,4309270400,3500,3500,3500,3500,0
20230814,183700,4309270400,3500,3500,3500,3500,0
20230814,183600,4309270400,3500,3500,3500,3500,0
20230814,183500,4309270400,3500,3500,3500,3500,0
20230814,183400,4309270400,3500,3500,3500,3500,0
20230814,183300,4309270400,3500,3500,3500,3500,0
20230814,183200,4309270400,3500,3500,3500,3500,0
20230814,183100,4309270400,3500,3500,3500,3500,0
20230814,183000,4309270400,3500,3500,3500,3500,0
20230814,182900,4309270400,3500,3500,3500,3500,0
20230814,182800,4309270400,3500,3500,3500,3500,0
20230814,182700,4309270400,3500,3500,3500,3500,0
20230814,182600,4309270400,3500,3500,3500,3500,0
20230814,182500,4309270400,3500,3500,3500,3500,0
20230814,182400,4309270400,3500,3500,3500,3500,0
20230814,182300,4309270400,3500,3500,3500,3500,0
20230814,182200,4309270400,3500,3500,3500,3500,0
20230814,182100,4309270400,3500,3500,3500,3500,0
20230814,182000,4309270400,3500,3500,3500,3500,0
20230814,181900,4309270400,3500,3500,3500,3500,39069
20230814,181800,4309270400,3500,3500,3500,3500,0
20230814,181700,4309270400,3500,3500,3500,3500,0
20230814,181600,4309270400,3500,3500,3500,3500,0
20230814,181500,4309270400,3500,3500,3500,3500,0
20230814,181400,4309270400,3500,3500,3500,3500,0
20230814,181300,4309270400,3500,3500,3500,3500,0
20230814,181200,4309270400,3500,3500,3500,3500,0
20230814,181100,4309270400,3500,3500,3500,3500,0
20230814,181000,4309270400,3500,3500,3500,3500,0
20230814,180900,4309270400,3500,3500,3500,3500,0
20230814,180800,4309270400,3500,3500,3500,3500,0
20230814,180700,4309270400,3500,3500,3500,3500,0
20230814,180600,4309270400,3500,3500,3500,3500,0
20230814,180500,4309270400,3500,3500,3500,3500,0
20230814,180400,4309270400,3500,3500,3500,3500,0
20230814,180300,4309270400,3500,3500,3500,3500,0
20230814,180200,4309270400,3500,3500,3500,3500,0
20230814,180100,4309270400,3500,3500,3500,3500,0
20230814,180000,4309270400,3500,3500,3500,3500,0
20230814,175900,4309270400,3500,3500,3500,3500,0
20230814,175800,4309270400,3500,3500,3500,3500,0
20230814,175700,4309270400,3500,3500,3500,3500,0
20230814,175600,4309270400,3500,3500,3500,3500,0
20230814,175500,4309270400,3500,3500,3500,3500,0
20230814,175400,4309270400,3500,3500,3500,3500,0
20230814,175300,4309270400,3500,3500,3500,3500,0
20230814,175200,4309270400,3500,3500,3500,3500,0
20230814,175100,4309270400,3500,3500,3500,3500,0
20230814,175000,4309270400,3500,3500,3500,3500,0
20230814,174900,4309270400,3500,3500,3500,3500,39069
20230814,174800,4309270400,3500,3500,3500,3500,0
20230814,174700,4309270400,3500,3500,3500,3500,0
20230814,174600,4309270400,3500,3500,3500,3500,0
20230814,174500,4309270400,3500,3500,3500,3500,0
20230814,174400,4309270400,3500,3500,3500,3500,0
20230814,174300,4309270400,3500,3500,3500,3500,0
20230814,174200,4309270400,3500,3500,3500,3500,0
20230814,174100,4309270400,3500,3500,3500,3500,0
20230814,174000,4309270400,3500,3500,3500,3500,0
20230814,173900,4309270400,3500,3500,3500,3500,0
20230814,173800,4309270400,3500,3500,3500,3500,0
20230814,173700,4309270400,3500,3500,3500,3500,0
20230814,173600,4309270400,3500,3500,3500,3500,0
20230814,173500,4309270400,3500,3500,3500,3500,0
20230814,173400,4309270400,3500,3500,3500,3500,0
20230814,173300,4309270400,3500,3500,3500,3500,0
20230814,173200,4309270400,3500,3500,3500,3500,0
20230814,173100,4309270400,3500,3500,3500,3500,0
20230814,173000,4309270400,3500,3500,3500,3500,0
20230814,172900,4309270400,3500,3500,3500,3500,0
20230814,172800,4309270400,3500,3500,3500,3500,0
20230814,172700,4309270400,3500,3500,3500,3500,0
20230814,172600,4309270400,3500,3500,3500,3500,0
20230814,172500,4309270400,3500,3500,3500,3500,0
20230814,172400,4309270400,3500,3500,3500,3500,0
20230814,172300,4309270400,3500,3500,3500,3500,0
20230814,172200,4309270400,3500,3500,3500,3500,0
20230814,172100,4309270400,3500,3500,3500,3500,0
20230814,172000,4309270400,3500,3500,3500,3500,0
20230814,171900,4309270400,3500,3500,3500,3500,39069
20230814,171800,4309270400,3500,3500,3500,3500,0
20230814,171700,4309270400,3500,3500,3500,3500,0
20230814,171600,4309270400,3500,3500,3500,3500,0
20230814,171500,4309270400,3500,3500,3500,3500,0
20230814,171400,4309270400,3500,3500,3500,3500,0
20230814,171300,4309270400,3500,3500,3500,3500,0
20230814,171200,4309270400,3500,3500,3500,3500,0
20230814,171100,4309270400,3500,3500,3500,3500,0
20230814,171000,4309270400,3500,3500,3500,3500,0
20230814,170900,4309270400,3500,3500,3500,3500,0
20230814,170800,4309270400,3500,3500,3500,3500,0
20230814,170700,4309270400,3500,3500,3500,3500,0
20230814,170600,4309270400,3500,3500,3500,3500,0
20230814,170500,4309270400,3500,3500,3500,3500,0
20230814,170400,4309270400,3500,3500,3500,3500,0
20230814,170300,4309270400,3500,3500,3500,3500,0
20230814,170200,4309270400,3500,3500,3500,3500,0
20230814,170100,4309270400,3500,3500,3500,3500,0
20230814,170000,4309270400,3500,3500,3500,3500,0
20230814,165900,4309270400,3500,3500,3500,3500,0
20230814,165800,4309270400,3500,3500,3500,3500,0
20230814,165700,4309270400,3500,3500,3500,3500,0
20230814,165600,4309270400,3500,3500,3500,3500,0
20230814,165500,4309270400,3500,3500,3500,3500,0
20230814,165400,4309270400,3500,3500,3500,3500,0
20230814,165300,4309270400,3500,3500,3500,3500,0
20230814,165200,4309270400,3500,3500,3500,3500,0
20230814,165100,4309270400,3500,3500,3500,3500,0
20230814,165000,4309270400,3500,3500,3500,3500,0
20230814,164900,4309270400,3500,3500,3500,3500,39069
20230814,164800,4309270400,3500,3500,3500,3500,0
20230814,164700,4309270400,3500,3500,3500,3500,0
20230814,164600,4309270400,3500,3500,3500,3500,0
20230814,164500,4309270400,3500,3500,3500,3500,0
20230814,164400,4309270400,3500,3500,3500,3500,0
20230814,164300,4309270400,3500,3500,3500,3500,0
20230814,164200,4309270400,3500,3500,3500,3500,0
20230814,164100,4309270400,3500,3500,3500,3500,0
20230814,164000,4309270400,3500,3500,3500,3500,0
20230814,163900,4309270400,3500,3500,3500,3500,0
20230814,163800,4309270400,3500,3500,3500,3500,0
20230814,163700,4309270400,3500,3500,3500,3500,0
20230814,163600,4309270400,3500,3500,3500,3500,0
20230814,163500,4309270400,3500,3500,3500,3500,0
20230814,163400,4309270400,3500,3500,3500,3500,0
20230814,163300,4309270400,3500,3500,3500,3500,0
20230814,163200,4309270400,3500,3500,3500,3500,0
20230814,163100,4309270400,3500,3500,3500,3500,0
20230814,163000,4309270400,3500,3500,3500,3500,0
20230814,162900,4309270400,3500,3500,3500,3500,0
20230814,162800,4309270400,3500,3500,3500,3500,0
20230814,162700,4309270400,3500,3500,3500,3500,0
20230814,162600,4309270400,3500,3500,3500,3500,0
20230814,162500,4309270400,3500,3500,3500,3500,0
20230814,162400,4309270400,3500,3500,3500,3500,0
20230814,162300,4309270400,3500,3500,3500,3500,0
20230814,162200,4309270400,3500,3500,3500,3500,0
20230814,162100,4309270400,3500,3500,3500,3500,0
20230814,162000,4309270400,3500,3500,3500,3500,0
20230814,161900,4309270400,3500,3500,3500,3500,39069
20230814,161800,4309270400,3500,3500,3500,3500,0
20230814,161700,4309270400,3500,3500,3500,3500,0
20230814,161600,4309270400,3500,3500,3500,3500,0
20230814,161500,4309270400,3500,3500,3500,3500,0
20230814,161400,4309270400,3500,3500,3500,3500,0
20230814,161300,4309270400,3500,3500,3500,3500,0
20230814,161200,4309270400,3500,3500,3500,3500,0
20230814,161100,4309270400,3500,3500,3500,3500,0
20230814,161000,4309270400,3500,3500,3500,3500,0
20230814,160900,4309270400,3500,3500,3500,3500,0
20230814,160800,4309270400,3500,3500,3500,3500,0
20230814,160700,4309270400,3500,3500,3500,3500,0
20230814,160600,4309270400,3500,3500,3500,3500,0
20230814,160500,4309270400,3500,3500,3500,3500,0
20230814,160400,4309270400,3500,3500,3500,3500,0
20230814,160300,4309270400,3500,3500,3500,3500,0
20230814,160200,4309270400,3500,3500,3500,3500,0
20230814,160100,4309270400,3500,3500,3500,3500,0
20230814,160000,4309270400,3500,3500,3500,3500,0
20230814,155900,4309270400,3500,3500,3500,3500,0
20230814,155800,4309270400,3500,3500,3500,3500,0
20230814,155700,4309270400,3500,3500,3500,3500,0
20230814,155600,4309270400,3500,3500,3500,3500,0
20230814,155500,4309270400,3500,3500,3500,3500,0
20230814,155400,4309270400,3500,3500,3500,3500,0
20230814,155300,4309270400,3500,3500,3500,3500,0
20230814,155200,4309270400,3500,3500,3500,3500,0
20230814,155100,4309270400,3500,3500,3500,3500,0
20230814,155000,4309270400,3500,3500,3500,3500,0
20230814,154900,4309270400,3500,3500,3500,3500,39069
20230814,154800,4309270400,3500,3500,3500,3500,0
20230814,154700,4309270400,3500,3500,3500,3500,0
20230814,154600,4309270400,3500,3500,3500,3500,0
20230814,154500,4309270400,3500,3500,3500,3500,0
20230814,154400,4309270400,3500,3500,3500,3500,0
20230814,154300,4309270400,3500,3500,3500,3500,0
20230814,154200,4309270400,3500,3500,3500,3500,0
20230814,154100,4309270400,3500,3500,3500,3500,0
20230814,154000,4309270400,3500,3500,3500,3500,0
20230814,153900,4309270400,3500,3500,3500,3500,0
20230814,153800,4309270400,3500,3500,3500,3500,0
20230814,153700,4309270400,3500,3500,3500,3500,0
20230814,153600,4309270400,3500,3500,3500,3500,0
20230814,153500,4309270400,3500,3500,3500,3500,0
20230814,153400,4309270400,3500,3500,3500,3500,0
20230814,153300,4309270400,3500,3500,3500,3500,0
20230814,153200,4309270400,3500,3500,3500,3500,0
20230814,153100,4309270400,3500,3500,3500,3500,0
20230814,153000,4309270400,3500,3500,3500,3500,39069
20230814,152900,4172528900,3500,3500,3500,3500,0
20230814,152800,4172528900,3500,3500,3500,3500,0
20230814,152700,4172528900,3500,3500,3500,3500,0
20230814,152600,4172528900,3500,3500,3500,3500,0
20230814,152500,4172528900,3500,3500,3500,3500,0
20230814,152400,4172528900,3500,3500,3500,3500,0
20230814,152300,4172528900,3500,3500,3500,3500,0
20230814,152200,4172528900,3500,3500,3500,3500,0
20230814,152100,4172528900,3500,3500,3500,3500,0
20230814,152000,4172528900,3500,3500,3500,3500,0
20230814,151900,4172528900,3500,3505,3505,3500,7501
20230814,151800,4146248620,3505,3505,3505,3500,786
20230814,151700,4143494090,3505,3505,3505,3500,2954
20230814,151600,4133144515,3505,3505,3510,3500,19872
20230814,151500,4063591545,3505,3505,3510,3505,4879
20230814,151400,4046490585,3510,3510,3510,3505,5352
20230814,151300,4027731665,3505,3510,3510,3505,8957
20230814,151200,3996332370,3510,3505,3510,3505,893
20230814,151100,3993199375,3510,3510,3510,3510,3978
20230814,151000,3979236595,3510,3510,3510,3510,14796
20230814,150900,3927302635,3510,3515,3515,3510,200
20230814,150800,3926600325,3510,3520,3520,3510,2253
20230814,150700,3918671245,3520,3515,3520,3510,2356
20230814,150600,3910393375,3515,3510,3515,3510,2589
20230814,150500,3901305535,3510,3505,3510,3505,984
20230814,150400,3897851940,3505,3510,3510,3505,36
20230814,150300,3897725635,3510,3510,3510,3510,1018
20230814,150200,3894152455,3510,3510,3510,3505,98
20230814,150100,3893808825,3510,3505,3510,3505,211
20230814,150000,3893069265,3510,3510,3510,3510,12
20230814,145900,3893027145,3510,3505,3510,3505,972
20230814,145800,3889620265,3510,3505,3510,3505,1571
20230814,145700,3884112855,3505,3505,3505,3505,0
20230814,145600,3884112855,3505,3505,3505,3505,1039
20230814,145500,3880471160,3505,3510,3510,3505,3546
20230814,145400,3868040190,3510,3510,3510,3510,38
20230814,145300,3867906810,3510,3510,3510,3510,66
20230814,145200,3867675150,3510,3510,3510,3505,1623
20230814,145100,3861980670,3510,3510,3510,3505,413
20230814,145000,3860531380,3510,3505,3515,3505,1523
20230814,144900,3855184535,3505,3510,3510,3505,4658
20230814,144800,3838840180,3510,3510,3515,3510,272
20230814,144700,3837885440,3515,3510,3515,3510,19
20230814,144600,3837818705,3510,3505,3510,3505,1333
20230814,144500,3833140435,3505,3510,3510,3505,244
20230814,144400,3832284090,3510,3505,3510,3505,205
20230814,144300,3831564590,3510,3510,3510,3510,31
20230814,144200,3831455780,3510,3510,3510,3510,23
20230814,144100,3831375050,3505,3510,3510,3505,36
20230814,144000,3831248865,3510,3505,3510,3505,335
20230814,143900,3830074515,3505,3510,3510,3505,71
20230814,143800,3829825455,3510,3505,3510,3505,97
20230814,143700,3829485405,3505,3505,3510,3505,2896
20230814,143600,3819334910,3505,3505,3515,3505,240
20230814,143500,3818493400,3500,3505,3505,3500,8089
20230814,143400,3790162205,3505,3510,3510,3505,2135
20230814,143300,3782678205,3510,3510,3510,3510,1002
20230814,143200,3779161185,3510,3505,3510,3505,778
20230814,143100,3776434005,3505,3505,3505,3500,254
20230814,143000,3775543795,3505,3505,3505,3505,7
20230814,142900,3775519260,3505,3510,3510,3500,169
20230814,142800,3774926145,3500,3510,3510,3500,1612
20230814,142700,3769281605,3505,3510,3510,3505,27
20230814,142600,3769186960,3510,3505,3510,3505,229
20230814,142500,3768383560,3515,3515,3515,3515,0
20230814,142400,3768383560,3515,3510,3515,3505,402
20230814,142300,3766973030,3505,3505,3505,3500,4225
20230814,142200,3752168840,3510,3510,3515,3505,6342
20230814,142100,3729933460,3510,3510,3510,3505,2548
20230814,142000,3720995110,3510,3510,3510,3505,105
20230814,141900,3720626610,3510,3510,3510,3510,1944
20230814,141800,3713803170,3510,3515,3515,3510,1460
20230814,141700,3708672920,3515,3510,3515,3510,87
20230814,141600,3708367500,3510,3510,3510,3510,900
20230814,141500,3705208500,3510,3515,3515,3510,401
20230814,141400,3703800485,3510,3510,3510,3510,10
20230814,141300,3703765385,3510,3505,3510,3505,184
20230814,141200,3703119550,3505,3505,3505,3505,1
20230814,141100,3703116045,3505,3510,3510,3505,320
20230814,141000,3701992895,3510,3510,3510,3510,877
20230814,140900,3698914625,3510,3510,3510,3510,1
20230814,140800,3698911115,3505,3505,3505,3505,310
20230814,140700,3697824565,3505,3505,3505,3505,173
20230814,140600,3697218200,3505,3500,3505,3500,113
20230814,140500,3696822140,3500,3505,3505,3500,60
20230814,140400,3696611890,3505,3505,3505,3500,3166
20230814,140300,3685530100,3505,3505,3505,3500,331
20230814,140200,3684371455,3505,3505,3505,3500,690
20230814,140100,3681953055,3505,3505,3510,3505,903
20230814,140000,3678787990,3505,3510,3510,3505,3635
20230814,135900,3666042950,3510,3510,3510,3505,2281
20230814,135800,3658043250,3505,3510,3510,3505,364
20230814,135700,3656766210,3510,3510,3510,3510,1609
20230814,135600,3651118620,3510,3510,3510,3510,10
20230814,135500,3651083520,3510,3510,3515,3510,848
20230814,135400,3648104990,3510,3510,3515,3510,2805
20230814,135300,3638258445,3510,3505,3510,3505,243
20230814,135200,3637405695,3505,3510,3510,3505,4389
20230814,135100,3622020070,3510,3515,3515,3510,83
20230814,135000,3621728735,3510,3515,3515,3510,189
20230814,134900,3621065295,3515,3510,3515,3505,370
20230814,134800,3619765735,3515,3510,3515,3505,858
20230814,134700,3616754170,3505,3505,3510,3505,603
20230814,134600,3614640645,3505,3510,3510,3505,172
20230814,134500,3614037285,3505,3505,3510,3505,1065
20230814,134400,3610304330,3505,3510,3510,3505,178
20230814,134300,3609679870,3510,3510,3510,3505,366
20230814,134200,3608395305,3510,3505,3510,3505,28
20230814,134100,3608297100,3505,3505,3510,3505,398
20230814,134000,3606902060,3505,3505,3510,3500,3304
20230814,133900,3595337700,3505,3505,3510,3505,8783
20230814,133800,3564552020,3505,3510,3510,3500,413
20230814,133700,3563104630,3500,3510,3510,3500,1194
20230814,133600,3558920940,3510,3505,3510,3505,123
20230814,133500,3558489260,3505,3505,3510,3505,1235
20230814,133400,3554156510,3505,3505,3510,3505,4458
20230814,133300,3538531215,3510,3505,3510,3500,15470
20230814,133200,3484321325,3515,3510,3515,3505,9067
20230814,133100,3452525980,3510,3505,3510,3505,3207
20230814,133000,3441283945,3505,3505,3510,3505,15962
20230814,132900,3385336630,3510,3505,3510,3505,3110
20230814,132800,3374431055,3505,3510,3510,3505,2584
20230814,132700,3365366715,3510,3510,3515,3505,12847
20230814,132600,3320291935,3510,3510,3515,3510,1104
20230814,132500,3316416860,3510,3515,3515,3510,11900
20230814,132400,3274647680,3515,3515,3515,3510,655
20230814,132300,3272346795,3510,3515,3515,3510,469
20230814,132200,3270698530,3515,3515,3520,3515,151
20230814,132100,3270167615,3515,3520,3520,3515,7336
20230814,132000,3244380990,3525,3520,3525,3515,5763
20230814,131900,3224123085,3520,3520,3520,3520,1801
20230814,131800,3217783565,3520,3520,3520,3520,136
20230814,131700,3217304845,3520,3520,3520,3515,1696
20230814,131600,3211338245,3520,3515,3520,3515,1233
20230814,131500,3207001905,3520,3520,3520,3515,16642
20230814,131400,3148424480,3525,3525,3525,3520,4210
20230814,131300,3133586730,3525,3530,3530,3520,1181
20230814,131200,3129428650,3530,3525,3530,3520,1541
20230814,131100,3123997445,3530,3525,3530,3525,765
20230814,131000,3121300770,3525,3525,3525,3525,33
20230814,130900,3121184445,3525,3525,3525,3520,737
20230814,130800,3118586570,3525,3525,3525,3525,169
20230814,130700,3117990845,3525,3525,3530,3525,403
20230814,130600,3116568770,3525,3520,3525,3520,5358
20230814,130500,3097700420,3525,3525,3530,3520,7767
20230814,130400,3070314635,3525,3525,3525,3525,17
20230814,130300,3070254710,3525,3525,3525,3520,2092
20230814,130200,3062880460,3525,3525,3525,3525,467
20230814,130100,3061234285,3530,3530,3530,3530,1777
20230814,130000,3054961475,3530,3525,3530,3525,17
20230814,125900,3054901545,3525,3525,3525,3525,2095
20230814,125800,3047516670,3525,3525,3525,3525,773
20230814,125700,3044791845,3520,3520,3525,3520,18
20230814,125600,3044728455,3525,3520,3525,3520,495
20230814,125500,3042983840,3520,3520,3525,3520,2203
20230814,125400,3035219680,3520,3520,3525,3520,54
20230814,125300,3035029575,3525,3520,3525,3520,89
20230814,125200,3034716105,3520,3525,3530,3520,810
20230814,125100,3031863080,3525,3525,3525,3520,601
20230814,125000,3029744760,3520,3525,3525,3520,481
20230814,124900,3028050740,3525,3525,3525,3525,22
20230814,124800,3027973190,3520,3520,3520,3520,10
20230814,124700,3027937990,3525,3525,3525,3525,1091
20230814,124600,3024092215,3525,3520,3525,3520,629
20230814,124500,3021877490,3520,3525,3525,3520,411
20230814,124400,3020428765,3525,3525,3525,3520,1271
20230814,124300,3015954745,3520,3525,3525,3520,3305
20230814,124200,3004321140,3520,3520,3520,3520,629
20230814,124100,3002107060,3525,3520,3525,3520,8131
20230814,124000,2973485915,3525,3520,3530,3520,3148
20230814,123900,2962382850,3520,3520,3525,3520,293
20230814,123800,2961350935,3525,3525,3525,3525,607
20230814,123700,2959211260,3525,3525,3525,3525,162
20230814,123600,2958640210,3520,3525,3525,3520,1330
20230814,123500,2953952010,3525,3525,3525,3525,447
20230814,123400,2952376335,3525,3530,3530,3525,26
20230814,123300,2952284675,3530,3525,3530,3525,183
20230814,123200,2951639530,3525,3525,3525,3525,443
20230814,123100,2950077955,3525,3525,3525,3525,767
20230814,123000,2947374280,3520,3530,3530,3520,211
20230814,122900,2946630055,3525,3525,3525,3525,226
20230814,122800,2945833405,3525,3520,3525,3520,328
20230814,122700,2944677255,3525,3525,3525,3525,594
20230814,122600,2942583405,3530,3530,3530,3530,50
20230814,122500,2942406905,3525,3520,3525,3520,1073
20230814,122400,2938626970,3520,3530,3530,3520,3408
20230814,122300,2926619115,3530,3530,3530,3530,520
20230814,122200,2924783515,3530,3525,3530,3525,468
20230814,122100,2923131525,3525,3525,3525,3525,54
20230814,122000,2922941175,3525,3525,3525,3525,800
20230814,121900,2920121175,3525,3525,3530,3525,1033
20230814,121800,2916479630,3525,3530,3530,3525,805
20230814,121700,2913641980,3525,3525,3525,3525,446
20230814,121600,2912069830,3525,3525,3525,3525,18
20230814,121500,2912006380,3520,3530,3530,3520,1921
20230814,121400,2905233160,3530,3530,3530,3530,0
20230814,121300,2905233160,3530,3530,3535,3530,1155
20230814,121200,2901155510,3530,3530,3530,3525,257
20230814,121100,2900248330,3525,3530,3530,3525,1037
20230814,121000,2896592850,3530,3530,3530,3525,101
20230814,120900,2896236370,3525,3530,3530,3525,277
20230814,120800,2895259940,3530,3525,3530,3520,366
20230814,120700,2893970875,3525,3525,3525,3525,70
20230814,120600,2893724125,3525,3525,3525,3525,1554
20230814,120500,2888246275,3525,3525,3525,3525,24
20230814,120400,2888161675,3525,3525,3525,3525,40
20230814,120300,2888020675,3525,3525,3525,3525,628
20230814,120200,2885806975,3525,3525,3525,3525,471
20230814,120100,2884146700,3525,3520,3525,3520,319
20230814,120000,2883023625,3520,3520,3525,3520,2592
20230814,115900,2873899760,3520,3520,3525,3520,1532
20230814,115800,2868503565,3520,3520,3520,3520,92
20230814,115700,2868179725,3520,3520,3525,3520,636
20230814,115600,2865941000,3525,3525,3525,3525,101
20230814,115500,2865584975,3520,3525,3525,3520,90
20230814,115400,2865267775,3520,3520,3525,3520,1676
20230814,115300,2859361335,3520,3525,3525,3520,5012
20230814,115200,2841718315,3525,3520,3525,3520,1895
20230814,115100,2835042910,3525,3530,3530,3520,11463
20230814,115000,2794684940,3525,3525,3530,3525,1008
20230814,114900,2791131670,3525,3530,3530,3520,1341
20230814,114800,2786404195,3530,3530,3530,3530,74
20230814,114700,2786142975,3530,3525,3530,3525,1314
20230814,114600,2781504725,3525,3525,3525,3525,719
20230814,114500,2778970250,3530,3525,3530,3525,219
20230814,114400,2778197455,3530,3530,3530,3525,1361
20230814,114300,2773398420,3530,3525,3530,3525,152
20230814,114200,2772862120,3525,3525,3525,3525,234
20230814,114100,2772037270,3525,3525,3525,3525,911
20230814,114000,2768825995,3530,3525,3530,3525,2102
20230814,113900,2761415120,3525,3530,3530,3525,3489
20230814,113800,2749115310,3530,3535,3535,3530,2316
20230814,113700,2740939235,3535,3530,3540,3530,963
20230814,113600,2737535360,3540,3540,3540,3530,2724
20230814,113500,2727910890,3535,3535,3540,3535,1573
20230814,113400,2722347510,3535,3535,3535,3535,547
20230814,113300,2720413865,3535,3545,3545,3535,3368
20230814,113200,2708507820,3540,3535,3540,3535,49
20230814,113100,2708334525,3540,3535,3540,3535,2289
20230814,113000,2700242805,3535,3535,3540,3535,1535
20230814,112900,2694816555,3535,3540,3545,3535,739
20230814,112800,2692199490,3540,3535,3540,3535,410
20230814,112700,2690749000,3535,3530,3535,3530,319
20230814,112600,2689621530,3530,3530,3530,3530,100
20230814,112500,2689268530,3530,3525,3535,3525,978
20230814,112400,2685817510,3525,3530,3530,3525,381
20230814,112300,2684474475,3530,3525,3530,3525,311
20230814,112200,2683377295,3525,3530,3530,3525,1367
20230814,112100,2678558235,3530,3520,3530,3520,2187
20230814,112000,2670854725,3520,3530,3530,3520,14909
20230814,111900,2618268840,3530,3535,3535,3530,2842
20230814,111800,2608236530,3535,3530,3535,3530,2424
20230814,111700,2599678810,3535,3535,3535,3535,1230
20230814,111600,2595330760,3535,3530,3535,3530,2504
20230814,111500,2586480145,3530,3535,3535,3530,3672
20230814,111400,2573501625,3535,3535,3540,3535,6220
20230814,111300,2551512710,3540,3540,3540,3540,3237
20230814,111200,2540053730,3545,3540,3545,3540,191
20230814,111100,2539376885,3540,3540,3545,3535,4382
20230814,111000,2523883805,3545,3545,3545,3540,9040
20230814,110900,2491876875,3545,3540,3545,3540,1684
20230814,110800,2485911215,3540,3545,3545,3540,6307
20230814,110700,2463565325,3545,3545,3545,3545,5799
20230814,110600,2443007870,3555,3545,3555,3545,2447
20230814,110500,2434333245,3545,3545,3550,3545,1097
20230814,110400,2430442365,3555,3550,3555,3550,1169
20230814,110300,2426291855,3550,3560,3560,3550,2958
20230814,110200,2415789765,3550,3550,3555,3550,3140
20230814,110100,2404627765,3550,3550,3550,3550,1520
20230814,110000,2399231765,3550,3560,3560,3550,1109
20230814,105900,2395293965,3555,3555,3555,3555,27
20230814,105800,2395197980,3555,3555,3560,3550,1262
20230814,105700,2390717265,3545,3555,3555,3545,20067
20230814,105600,2319484135,3555,3555,3555,3555,310
20230814,105500,2318382085,3560,3570,3570,3550,1632
20230814,105400,2312572730,3570,3555,3570,3555,3172
20230814,105300,2301294510,3555,3560,3570,3555,2852
20230814,105200,2291149705,3560,3560,3560,3555,177
20230814,105100,2290520220,3555,3560,3560,3555,5903
20230814,105000,2269528565,3560,3560,3560,3555,235
20230814,104900,2268692020,3560,3560,3560,3560,449
20230814,104800,2267093580,3560,3565,3570,3560,1424
20230814,104700,2262024030,3560,3560,3565,3560,3203
20230814,104600,2250621345,3560,3560,3560,3560,2361
20230814,104500,2242216185,3555,3555,3555,3555,5000
20230814,104400,2224441185,3555,3560,3560,3555,5655
20230814,104300,2204337510,3560,3560,3560,3560,521
20230814,104200,2202482750,3560,3555,3560,3555,20
20230814,104100,2202411590,3555,3560,3560,3555,4707
20230814,104000,2185673200,3560,3560,3560,3560,1855
20230814,103900,2179069400,3560,3560,3560,3560,1274
20230814,103800,2174533960,3555,3570,3575,3555,4567
20230814,103700,2158276125,3560,3570,3570,3560,1768
20230814,103600,2151968540,3570,3570,3570,3570,5937
20230814,103500,2130773450,3570,3560,3570,3560,2272
20230814,103400,2122671415,3560,3565,3565,3560,3051
20230814,103300,2111794650,3570,3575,3575,3570,2889
20230814,103200,2101466900,3580,3575,3580,3575,17829
20230814,103100,2037726215,3575,3580,3580,3575,4465
20230814,103000,2021762215,3580,3580,3580,3575,3669
20230814,102900,2008628695,3580,3580,3580,3580,3316
20230814,102800,1996757415,3580,3575,3580,3575,880
20230814,102700,1993608520,3575,3580,3580,3575,749
20230814,102600,1990930105,3590,3590,3590,3585,2079
20230814,102500,1983466550,3590,3580,3590,3575,5014
20230814,102400,1965487630,3565,3565,3580,3565,3223
20230814,102300,1953960450,3565,3570,3570,3560,661
20230814,102200,1951603290,3565,3570,3570,3565,1418
20230814,102100,1946545595,3575,3565,3575,3560,1156
20230814,102000,1942422450,3560,3565,3565,3560,422
20230814,101900,1940919600,3570,3565,3570,3565,4005
20230814,101800,1926621770,3565,3565,3565,3565,514
20230814,101700,1924789360,3565,3570,3570,3565,2406
20230814,101600,1916206545,3565,3570,3570,3565,560
20230814,101500,1914207445,3570,3570,3580,3560,1154
20230814,101400,1910085225,3560,3555,3570,3550,17730
20230814,101300,1846986275,3550,3555,3555,3550,181
20230814,101200,1846342825,3555,3550,3555,3550,1769
20230814,101100,1840062725,3550,3550,3550,3550,683
20230814,101000,1837638075,3550,3555,3555,3550,346
20230814,100900,1836409575,3555,3550,3555,3545,7658
20230814,100800,1809234835,3550,3550,3550,3550,401
20230814,100700,1807811285,3550,3555,3555,3550,1123
20230814,100600,1803824055,3550,3555,3555,3550,1510
20230814,100500,1798463505,3555,3550,3555,3550,125
20230814,100400,1798019450,3555,3555,3560,3550,854
20230814,100300,1794983530,3555,3550,3555,3550,3684
20230814,100200,1781897030,3555,3550,3555,3545,1776
20230814,100100,1775592875,3550,3545,3550,3545,4092
20230814,100000,1761076865,3545,3545,3545,3545,622
20230814,095900,1758871875,3545,3545,3550,3545,2275
20230814,095800,1750806800,3545,3550,3550,3545,9285
20230814,095700,1717891405,3550,3550,3550,3545,5624
20230814,095600,1697943535,3550,3555,3555,3545,3945
20230814,095500,1683940530,3550,3555,3560,3550,1875
20230814,095400,1677277660,3555,3555,3555,3550,2702
20230814,095300,1667672115,3555,3550,3555,3550,657
20230814,095200,1665339695,3550,3555,3555,3550,1843
20230814,095100,1658796860,3550,3555,3560,3550,4921
20230814,095000,1641319555,3555,3555,3555,3555,1191
20230814,094900,1637085550,3555,3560,3560,3555,6563
20230814,094800,1613738075,3565,3560,3565,3560,1764
20230814,094700,1607457430,3560,3560,3560,3560,453
20230814,094600,1605844750,3560,3555,3560,3555,3203
20230814,094500,1594457085,3555,3550,3555,3550,1615
20230814,094400,1588723725,3545,3555,3555,3545,18587
20230814,094300,1522707450,3560,3565,3565,3555,5121
20230814,094200,1504485450,3565,3565,3565,3560,1337
20230814,094100,1499722575,3565,3560,3565,3560,5071
20230814,094000,1481658290,3560,3560,3565,3555,12518
20230814,093900,1437132155,3560,3560,3570,3555,3047
20230814,093800,1426281460,3560,3560,3565,3560,3757
20230814,093700,1412906505,3555,3560,3570,3555,2446
20230814,093600,1404205015,3560,3570,3570,3555,6623
20230814,093500,1380616565,3565,3560,3565,3560,2451
20230814,093400,1371885665,3560,3565,3570,3560,1545
20230814,093300,1366378795,3570,3575,3575,3570,7926
20230814,093200,1338076055,3575,3575,3575,3565,1618
20230814,093100,1332294165,3575,3560,3575,3560,3745
20230814,093000,1318946555,3560,3560,3565,3560,5714
20230814,092900,1298603000,3560,3560,3560,3560,2841
20230814,092800,1288489040,3560,3560,3565,3555,2059
20230814,092700,1281159500,3560,3570,3570,3560,613
20230814,092600,1278976430,3555,3565,3570,3555,1694
20230814,092500,1272943965,3565,3550,3565,3550,7759
20230814,092400,1245367940,3555,3560,3560,3550,9065
20230814,092300,1213141840,3560,3555,3565,3550,1556
20230814,092200,1207608520,3550,3580,3585,3545,42186
20230814,092100,1057603165,3580,3585,3590,3570,2506
20230814,092000,1048637675,3590,3590,3590,3570,1126
20230814,091900,1044595935,3590,3560,3590,3560,3640
20230814,091800,1031594485,3565,3570,3570,3555,8712
20230814,091700,1000578535,3565,3560,3565,3555,3245
20230814,091600,989034080,3560,3560,3575,3555,17331
20230814,091500,927338200,3560,3565,3575,3550,24698
20230814,091400,839478760,3560,3595,3595,3555,49261
20230814,091300,663390565,3595,3610,3615,3595,16483
20230814,091200,604016210,3610,3615,3620,3610,7006
20230814,091100,578713825,3610,3615,3620,3610,3502
20230814,091000,566053375,3610,3605,3620,3605,3636
20230814,090900,552933610,3605,3605,3615,3600,2674
20230814,090800,543287785,3605,3610,3610,3585,17193
20230814,090700,481362500,3610,3605,3610,3605,2842
20230814,090600,471106410,3605,3625,3625,3570,27884
20230814,090500,370730810,3630,3645,3645,3625,14786
20230814,090400,317000935,3650,3685,3695,3635,36632
20230814,090300,182766610,3695,3680,3695,3670,7677
20230814,090200,154527910,3680,3670,3680,3660,3699
20230814,090100,140951825,3670,3670,3675,3655,8624
20230814,090000,109345535,3660,3695,3695,3655,25211