KissMeData/003530/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,183800,790689730,2570,2570,2570,2570,5367
20230814,183700,790689730,2570,2570,2570,2570,0
20230814,183600,790689730,2570,2570,2570,2570,0
20230814,183500,790689730,2570,2570,2570,2570,0
20230814,183400,790689730,2570,2570,2570,2570,0
20230814,183300,790689730,2570,2570,2570,2570,0
20230814,183200,790689730,2570,2570,2570,2570,0
20230814,183100,790689730,2570,2570,2570,2570,0
20230814,183000,790689730,2570,2570,2570,2570,0
20230814,182900,790689730,2570,2570,2570,2570,0
20230814,182800,790689730,2570,2570,2570,2570,0
20230814,182700,790689730,2570,2570,2570,2570,0
20230814,182600,790689730,2570,2570,2570,2570,0
20230814,182500,790689730,2570,2570,2570,2570,0
20230814,182400,790689730,2570,2570,2570,2570,0
20230814,182300,790689730,2570,2570,2570,2570,0
20230814,182200,790689730,2570,2570,2570,2570,0
20230814,182100,790689730,2570,2570,2570,2570,0
20230814,182000,790689730,2570,2570,2570,2570,0
20230814,181900,790689730,2570,2570,2570,2570,0
20230814,181800,790689730,2570,2570,2570,2570,0
20230814,181700,790689730,2570,2570,2570,2570,0
20230814,181600,790689730,2570,2570,2570,2570,0
20230814,181500,790689730,2570,2570,2570,2570,0
20230814,181400,790689730,2570,2570,2570,2570,0
20230814,181300,790689730,2570,2570,2570,2570,0
20230814,181200,790689730,2570,2570,2570,2570,0
20230814,181100,790689730,2570,2570,2570,2570,0
20230814,181000,790689730,2570,2570,2570,2570,0
20230814,180900,790689730,2570,2570,2570,2570,0
20230814,180800,790689730,2570,2570,2570,2570,5367
20230814,180700,790689730,2570,2570,2570,2570,0
20230814,180600,790689730,2570,2570,2570,2570,0
20230814,180500,790689730,2570,2570,2570,2570,0
20230814,180400,790689730,2570,2570,2570,2570,0
20230814,180300,790689730,2570,2570,2570,2570,0
20230814,180200,790689730,2570,2570,2570,2570,0
20230814,180100,790689730,2570,2570,2570,2570,0
20230814,180000,790689730,2570,2570,2570,2570,0
20230814,175900,790689730,2570,2570,2570,2570,0
20230814,175800,790689730,2570,2570,2570,2570,0
20230814,175700,790689730,2570,2570,2570,2570,0
20230814,175600,790689730,2570,2570,2570,2570,0
20230814,175500,790689730,2570,2570,2570,2570,0
20230814,175400,790689730,2570,2570,2570,2570,0
20230814,175300,790689730,2570,2570,2570,2570,0
20230814,175200,790689730,2570,2570,2570,2570,0
20230814,175100,790689730,2570,2570,2570,2570,0
20230814,175000,790689730,2570,2570,2570,2570,0
20230814,174900,790689730,2570,2570,2570,2570,0
20230814,174800,790689730,2570,2570,2570,2570,0
20230814,174700,790689730,2570,2570,2570,2570,0
20230814,174600,790689730,2570,2570,2570,2570,0
20230814,174500,790689730,2570,2570,2570,2570,0
20230814,174400,790689730,2570,2570,2570,2570,0
20230814,174300,790689730,2570,2570,2570,2570,0
20230814,174200,790689730,2570,2570,2570,2570,0
20230814,174100,790689730,2570,2570,2570,2570,0
20230814,174000,790689730,2570,2570,2570,2570,0
20230814,173900,790689730,2570,2570,2570,2570,0
20230814,173800,790689730,2570,2570,2570,2570,5367
20230814,173700,790689730,2570,2570,2570,2570,0
20230814,173600,790689730,2570,2570,2570,2570,0
20230814,173500,790689730,2570,2570,2570,2570,0
20230814,173400,790689730,2570,2570,2570,2570,0
20230814,173300,790689730,2570,2570,2570,2570,0
20230814,173200,790689730,2570,2570,2570,2570,0
20230814,173100,790689730,2570,2570,2570,2570,0
20230814,173000,790689730,2570,2570,2570,2570,0
20230814,172900,790689730,2570,2570,2570,2570,0
20230814,172800,790689730,2570,2570,2570,2570,0
20230814,172700,790689730,2570,2570,2570,2570,0
20230814,172600,790689730,2570,2570,2570,2570,0
20230814,172500,790689730,2570,2570,2570,2570,0
20230814,172400,790689730,2570,2570,2570,2570,0
20230814,172300,790689730,2570,2570,2570,2570,0
20230814,172200,790689730,2570,2570,2570,2570,0
20230814,172100,790689730,2570,2570,2570,2570,0
20230814,172000,790689730,2570,2570,2570,2570,0
20230814,171900,790689730,2570,2570,2570,2570,0
20230814,171800,790689730,2570,2570,2570,2570,0
20230814,171700,790689730,2570,2570,2570,2570,0
20230814,171600,790689730,2570,2570,2570,2570,0
20230814,171500,790689730,2570,2570,2570,2570,0
20230814,171400,790689730,2570,2570,2570,2570,0
20230814,171300,790689730,2570,2570,2570,2570,0
20230814,171200,790689730,2570,2570,2570,2570,0
20230814,171100,790689730,2570,2570,2570,2570,0
20230814,171000,790689730,2570,2570,2570,2570,0
20230814,170900,790689730,2570,2570,2570,2570,0
20230814,170800,790689730,2570,2570,2570,2570,5367
20230814,170700,790689730,2570,2570,2570,2570,0
20230814,170600,790689730,2570,2570,2570,2570,0
20230814,170500,790689730,2570,2570,2570,2570,0
20230814,170400,790689730,2570,2570,2570,2570,0
20230814,170300,790689730,2570,2570,2570,2570,0
20230814,170200,790689730,2570,2570,2570,2570,0
20230814,170100,790689730,2570,2570,2570,2570,0
20230814,170000,790689730,2570,2570,2570,2570,0
20230814,165900,790689730,2570,2570,2570,2570,0
20230814,165800,790689730,2570,2570,2570,2570,0
20230814,165700,790689730,2570,2570,2570,2570,0
20230814,165600,790689730,2570,2570,2570,2570,0
20230814,165500,790689730,2570,2570,2570,2570,0
20230814,165400,790689730,2570,2570,2570,2570,0
20230814,165300,790689730,2570,2570,2570,2570,0
20230814,165200,790689730,2570,2570,2570,2570,0
20230814,165100,790689730,2570,2570,2570,2570,0
20230814,165000,790689730,2570,2570,2570,2570,0
20230814,164900,790689730,2570,2570,2570,2570,0
20230814,164800,790689730,2570,2570,2570,2570,0
20230814,164700,790689730,2570,2570,2570,2570,0
20230814,164600,790689730,2570,2570,2570,2570,0
20230814,164500,790689730,2570,2570,2570,2570,0
20230814,164400,790689730,2570,2570,2570,2570,0
20230814,164300,790689730,2570,2570,2570,2570,0
20230814,164200,790689730,2570,2570,2570,2570,0
20230814,164100,790689730,2570,2570,2570,2570,0
20230814,164000,790689730,2570,2570,2570,2570,0
20230814,163900,790689730,2570,2570,2570,2570,0
20230814,163800,790689730,2570,2570,2570,2570,5367
20230814,163700,790689730,2570,2570,2570,2570,0
20230814,163600,790689730,2570,2570,2570,2570,0
20230814,163500,790689730,2570,2570,2570,2570,0
20230814,163400,790689730,2570,2570,2570,2570,0
20230814,163300,790689730,2570,2570,2570,2570,0
20230814,163200,790689730,2570,2570,2570,2570,0
20230814,163100,790689730,2570,2570,2570,2570,0
20230814,163000,790689730,2570,2570,2570,2570,0
20230814,162900,790689730,2570,2570,2570,2570,0
20230814,162800,790689730,2570,2570,2570,2570,0
20230814,162700,790689730,2570,2570,2570,2570,0
20230814,162600,790689730,2570,2570,2570,2570,0
20230814,162500,790689730,2570,2570,2570,2570,0
20230814,162400,790689730,2570,2570,2570,2570,0
20230814,162300,790689730,2570,2570,2570,2570,0
20230814,162200,790689730,2570,2570,2570,2570,0
20230814,162100,790689730,2570,2570,2570,2570,0
20230814,162000,790689730,2570,2570,2570,2570,0
20230814,161900,790689730,2570,2570,2570,2570,0
20230814,161800,790689730,2570,2570,2570,2570,0
20230814,161700,790689730,2570,2570,2570,2570,0
20230814,161600,790689730,2570,2570,2570,2570,0
20230814,161500,790689730,2570,2570,2570,2570,0
20230814,161400,790689730,2570,2570,2570,2570,0
20230814,161300,790689730,2570,2570,2570,2570,0
20230814,161200,790689730,2570,2570,2570,2570,0
20230814,161100,790689730,2570,2570,2570,2570,0
20230814,161000,790689730,2570,2570,2570,2570,0
20230814,160900,790689730,2570,2570,2570,2570,0
20230814,160800,790689730,2570,2570,2570,2570,5367
20230814,160700,790689730,2570,2570,2570,2570,0
20230814,160600,790689730,2570,2570,2570,2570,0
20230814,160500,790689730,2570,2570,2570,2570,0
20230814,160400,790689730,2570,2570,2570,2570,0
20230814,160300,790689730,2570,2570,2570,2570,0
20230814,160200,790689730,2570,2570,2570,2570,0
20230814,160100,790689730,2570,2570,2570,2570,0
20230814,160000,790689730,2570,2570,2570,2570,0
20230814,155900,790689730,2570,2570,2570,2570,0
20230814,155800,790689730,2570,2570,2570,2570,0
20230814,155700,790689730,2570,2570,2570,2570,0
20230814,155600,790689730,2570,2570,2570,2570,0
20230814,155500,790689730,2570,2570,2570,2570,0
20230814,155400,790689730,2570,2570,2570,2570,0
20230814,155300,790689730,2570,2570,2570,2570,0
20230814,155200,790689730,2570,2570,2570,2570,0
20230814,155100,790689730,2570,2570,2570,2570,0
20230814,155000,790689730,2570,2570,2570,2570,0
20230814,154900,790689730,2570,2570,2570,2570,0
20230814,154800,790689730,2570,2570,2570,2570,0
20230814,154700,790689730,2570,2570,2570,2570,0
20230814,154600,790689730,2570,2570,2570,2570,0
20230814,154500,790689730,2570,2570,2570,2570,0
20230814,154400,790689730,2570,2570,2570,2570,0
20230814,154300,790689730,2570,2570,2570,2570,0
20230814,154200,790689730,2570,2570,2570,2570,0
20230814,154100,790689730,2570,2570,2570,2570,0
20230814,154000,790689730,2570,2570,2570,2570,0
20230814,153900,790689730,2570,2570,2570,2570,0
20230814,153800,790689730,2570,2570,2570,2570,5367
20230814,153700,790689730,2570,2570,2570,2570,0
20230814,153600,790689730,2570,2570,2570,2570,0
20230814,153500,790689730,2570,2570,2570,2570,0
20230814,153400,790689730,2570,2570,2570,2570,0
20230814,153300,790689730,2570,2570,2570,2570,0
20230814,153200,790689730,2570,2570,2570,2570,0
20230814,153100,790689730,2570,2570,2570,2570,0
20230814,153000,790689730,2570,2570,2570,2570,5367
20230814,152900,776896540,2560,2560,2560,2560,0
20230814,152800,776896540,2560,2560,2560,2560,0
20230814,152700,776896540,2560,2560,2560,2560,0
20230814,152600,776896540,2560,2560,2560,2560,0
20230814,152500,776896540,2560,2560,2560,2560,0
20230814,152400,776896540,2560,2560,2560,2560,0
20230814,152300,776896540,2560,2560,2560,2560,0
20230814,152200,776896540,2560,2560,2560,2560,0
20230814,152100,776896540,2560,2560,2560,2560,0
20230814,152000,776896540,2560,2560,2560,2560,0
20230814,151900,776896540,2560,2555,2560,2555,30
20230814,151800,776819875,2560,2555,2560,2555,1319
20230814,151700,773448380,2560,2560,2560,2555,507
20230814,151600,772150490,2560,2560,2560,2560,5
20230814,151500,772137690,2560,2560,2560,2560,337
20230814,151400,771274970,2555,2560,2560,2555,1003
20230814,151300,768712290,2560,2560,2560,2560,4
20230814,151200,768702050,2560,2555,2560,2555,1947
20230814,151100,763727460,2560,2560,2565,2560,1172
20230814,151000,760725765,2560,2560,2560,2560,5
20230814,150900,760712965,2560,2555,2560,2555,2
20230814,150800,760707850,2555,2555,2560,2555,280
20230814,150700,759992400,2560,2560,2560,2560,284
20230814,150600,759265360,2560,2560,2565,2555,303
20230814,150500,758489775,2560,2555,2560,2555,52
20230814,150400,758356875,2560,2560,2560,2560,0
20230814,150300,758356875,2560,2560,2560,2560,169
20230814,150200,757924235,2555,2560,2560,2555,2149
20230814,150100,752432790,2560,2560,2565,2560,27
20230814,150000,752363645,2565,2565,2565,2560,3
20230814,145900,752355955,2560,2560,2560,2560,0
20230814,145800,752355955,2560,2555,2560,2555,240
20230814,145700,751741615,2560,2560,2565,2560,1002
20230814,145600,749176485,2560,2560,2560,2560,455
20230814,145500,748011685,2560,2560,2560,2560,645
20230814,145400,746360485,2560,2560,2560,2560,1292
20230814,145300,743052965,2560,2560,2560,2560,0
20230814,145200,743052965,2560,2560,2560,2560,0
20230814,145100,743052965,2560,2560,2560,2560,255
20230814,145000,742400165,2560,2560,2560,2560,0
20230814,144900,742400165,2560,2560,2560,2560,0
20230814,144800,742400165,2560,2560,2560,2560,58
20230814,144700,742251685,2560,2555,2560,2555,197
20230814,144600,741748345,2560,2560,2560,2560,196
20230814,144500,741246585,2560,2560,2560,2555,299
20230814,144400,740481790,2555,2555,2555,2555,68
20230814,144300,740308050,2560,2560,2560,2560,0
20230814,144200,740308050,2560,2560,2560,2560,1
20230814,144100,740305490,2555,2560,2560,2555,84
20230814,144000,740090620,2560,2560,2560,2560,25
20230814,143900,740026620,2560,2560,2560,2560,0
20230814,143800,740026620,2560,2560,2560,2560,0
20230814,143700,740026620,2560,2560,2560,2560,0
20230814,143600,740026620,2560,2560,2560,2555,1010
20230814,143500,737445965,2555,2555,2555,2555,72
20230814,143400,737262005,2555,2555,2555,2555,1
20230814,143300,737259450,2555,2555,2555,2555,1
20230814,143200,737256895,2550,2550,2550,2550,371
20230814,143100,736310845,2550,2555,2555,2550,2233
20230814,143000,730614395,2560,2555,2560,2555,1232
20230814,142900,727466630,2555,2550,2555,2550,35
20230814,142800,727377375,2560,2560,2560,2560,50
20230814,142700,727249375,2560,2560,2560,2560,2
20230814,142600,727244255,2560,2560,2560,2560,1866
20230814,142500,722467295,2560,2560,2560,2560,597
20230814,142400,720938975,2555,2550,2555,2550,1164
20230814,142300,717964990,2555,2555,2555,2555,380
20230814,142200,716994090,2555,2555,2555,2555,1483
20230814,142100,713205025,2555,2555,2555,2555,2
20230814,142000,713199915,2550,2550,2550,2550,0
20230814,141900,713199915,2550,2550,2550,2550,624
20230814,141800,711608715,2550,2550,2550,2550,1080
20230814,141700,708854715,2550,2550,2550,2550,606
20230814,141600,707309415,2550,2550,2550,2550,159
20230814,141500,706903965,2545,2550,2550,2545,85
20230814,141400,706687220,2550,2550,2550,2550,23
20230814,141300,706628570,2550,2550,2550,2545,616
20230814,141200,705057870,2550,2550,2550,2550,629
20230814,141100,703453920,2550,2550,2550,2550,521
20230814,141000,702125370,2550,2550,2550,2545,339
20230814,140900,701260930,2550,2550,2550,2550,108
20230814,140800,700985530,2550,2550,2550,2550,1138
20230814,140700,698083630,2550,2550,2550,2550,348
20230814,140600,697196230,2550,2550,2550,2550,1805
20230814,140500,692593480,2550,2550,2550,2550,553
20230814,140400,691183330,2550,2550,2550,2550,1005
20230814,140300,688620580,2545,2545,2545,2545,1
20230814,140200,688618035,2550,2550,2550,2545,152
20230814,140100,688231165,2550,2550,2550,2545,471
20230814,140000,687030455,2550,2550,2550,2550,140
20230814,135900,686673455,2550,2550,2550,2550,0
20230814,135800,686673455,2550,2550,2560,2550,6309
20230814,135700,670585495,2550,2550,2550,2550,3020
20230814,135600,662884495,2550,2545,2550,2545,1321
20230814,135500,659522545,2545,2545,2545,2545,0
20230814,135400,659522545,2545,2545,2550,2545,626
20230814,135300,657929365,2550,2550,2550,2550,4
20230814,135200,657919165,2550,2550,2550,2550,14
20230814,135100,657883465,2545,2550,2550,2545,659
20230814,135000,656206090,2550,2550,2550,2550,1203
20230814,134900,653138440,2550,2555,2555,2550,2234
20230814,134800,647441645,2555,2555,2555,2555,84
20230814,134700,647227025,2550,2555,2555,2550,615
20230814,134600,645658755,2550,2550,2550,2550,0
20230814,134500,645658755,2550,2555,2555,2550,284
20230814,134400,644934500,2555,2555,2555,2555,403
20230814,134300,643904835,2555,2555,2555,2550,431
20230814,134200,642805745,2555,2555,2555,2555,0
20230814,134100,642805745,2555,2555,2555,2555,42
20230814,134000,642698435,2555,2555,2555,2555,13
20230814,133900,642665220,2555,2555,2555,2555,33
20230814,133800,642580905,2555,2555,2555,2555,3
20230814,133700,642573240,2550,2550,2555,2550,1114
20230814,133600,639732040,2555,2555,2555,2555,690
20230814,133500,637969090,2555,2550,2555,2550,1393
20230814,133400,634416120,2550,2555,2555,2550,6002
20230814,133300,619111010,2555,2555,2555,2555,304
20230814,133200,618334290,2555,2560,2560,2555,1768
20230814,133100,613816845,2555,2555,2555,2555,68
20230814,133000,613643105,2560,2555,2560,2550,631
20230814,132900,612033925,2555,2555,2555,2550,49
20230814,132800,611908930,2550,2550,2550,2550,614
20230814,132700,610343230,2560,2555,2560,2555,1086
20230814,132600,607568495,2555,2555,2555,2555,12461
20230814,132500,575730640,2555,2555,2555,2555,0
20230814,132400,575730640,2555,2560,2560,2555,1100
20230814,132300,572919640,2560,2560,2560,2560,0
20230814,132200,572919640,2560,2560,2560,2560,48
20230814,132100,572796760,2560,2560,2560,2560,0
20230814,132000,572796760,2560,2560,2560,2560,0
20230814,131900,572796760,2560,2560,2560,2560,0
20230814,131800,572796760,2560,2560,2560,2560,1220
20230814,131700,569673560,2560,2560,2560,2560,3100
20230814,131600,561737560,2555,2560,2560,2555,600
20230814,131500,560204550,2555,2555,2555,2555,2225
20230814,131400,554519675,2555,2555,2555,2555,15
20230814,131300,554481350,2560,2560,2560,2560,5
20230814,131200,554468550,2560,2560,2560,2560,309
20230814,131100,553677510,2560,2560,2560,2560,100
20230814,131000,553421510,2560,2560,2560,2560,267
20230814,130900,552737990,2560,2560,2560,2560,0
20230814,130800,552737990,2560,2560,2560,2560,2000
20230814,130700,547617990,2560,2560,2560,2560,0
20230814,130600,547617990,2560,2560,2560,2555,1036
20230814,130500,544965880,2560,2560,2560,2560,416
20230814,130400,543900920,2560,2560,2560,2560,62
20230814,130300,543742200,2560,2560,2560,2560,0
20230814,130200,543742200,2560,2560,2560,2560,1110
20230814,130100,540900600,2560,2560,2560,2560,35
20230814,130000,540811000,2560,2560,2560,2560,79
20230814,125900,540608760,2560,2555,2560,2555,2616
20230814,125800,533914875,2560,2560,2560,2560,1175
20230814,125700,530906875,2555,2560,2560,2555,663
20230814,125600,529212340,2555,2555,2555,2555,200
20230814,125500,528701340,2560,2560,2560,2560,3
20230814,125400,528693660,2560,2560,2560,2555,3949
20230814,125300,518603905,2560,2560,2560,2560,6
20230814,125200,518588545,2565,2565,2565,2565,88
20230814,125100,518362825,2560,2560,2560,2560,2
20230814,125000,518357705,2565,2565,2565,2565,4143
20230814,124900,507730910,2565,2560,2565,2555,53
20230814,124800,507595340,2560,2560,2560,2560,1
20230814,124700,507592780,2565,2565,2565,2565,3
20230814,124600,507585085,2555,2560,2560,2555,615
20230814,124500,506012735,2555,2555,2555,2555,0
20230814,124400,506012735,2555,2560,2560,2555,614
20230814,124300,504443695,2555,2555,2555,2555,0
20230814,124200,504443695,2555,2560,2560,2555,2042
20230814,124100,499222385,2560,2560,2560,2560,0
20230814,124000,499222385,2560,2560,2560,2560,1252
20230814,123900,496017265,2560,2560,2560,2560,55
20230814,123800,495876465,2565,2555,2565,2555,1226
20230814,123700,492740950,2560,2560,2560,2560,4179
20230814,123600,482042710,2565,2565,2565,2565,4
20230814,123500,482032450,2565,2565,2565,2565,0
20230814,123400,482032450,2565,2565,2565,2565,0
20230814,123300,482032450,2565,2565,2565,2565,0
20230814,123200,482032450,2565,2565,2565,2565,0
20230814,123100,482032450,2565,2565,2565,2565,60
20230814,123000,481878550,2565,2560,2565,2560,1296
20230814,122900,478560585,2560,2560,2560,2560,152
20230814,122800,478171465,2560,2560,2560,2560,1
20230814,122700,478168905,2560,2560,2560,2560,8
20230814,122600,478148425,2560,2560,2560,2560,2104
20230814,122500,472762185,2560,2560,2560,2555,617
20230814,122400,471185740,2555,2555,2555,2555,0
20230814,122300,471185740,2555,2555,2560,2555,750
20230814,122200,469269430,2560,2560,2560,2560,3
20230814,122100,469261750,2555,2560,2560,2555,114
20230814,122000,468970475,2555,2560,2560,2555,551
20230814,121900,467560165,2555,2555,2555,2555,311
20230814,121800,466765560,2560,2560,2560,2560,223
20230814,121700,466194680,2560,2560,2560,2555,621
20230814,121600,464607380,2560,2560,2560,2555,532
20230814,121500,463246960,2560,2560,2560,2555,626
20230814,121400,461647470,2560,2560,2560,2560,1
20230814,121300,461644910,2560,2555,2560,2555,670
20230814,121200,459932785,2560,2560,2560,2560,0
20230814,121100,459932785,2560,2560,2560,2555,646
20230814,121000,458281970,2560,2560,2560,2560,3
20230814,120900,458274290,2560,2555,2560,2555,583
20230814,120800,456784715,2560,2560,2560,2560,0
20230814,120700,456784715,2560,2560,2560,2560,49
20230814,120600,456659275,2560,2555,2560,2555,649
20230814,120500,455000905,2560,2560,2560,2560,10
20230814,120400,454975305,2560,2560,2560,2560,0
20230814,120300,454975305,2560,2560,2560,2560,17
20230814,120200,454931785,2560,2560,2560,2560,271
20230814,120100,454238025,2560,2560,2560,2560,105
20230814,120000,453969225,2560,2560,2560,2560,600
20230814,115900,452433225,2560,2560,2560,2560,821
20230814,115800,450331465,2560,2560,2560,2560,97
20230814,115700,450083145,2560,2560,2560,2560,550
20230814,115600,448675145,2560,2560,2560,2560,3
20230814,115500,448667465,2560,2560,2560,2555,881
20230814,115400,446412505,2555,2555,2555,2555,704
20230814,115300,444613785,2560,2560,2560,2560,104
20230814,115200,444347545,2555,2555,2555,2555,1229
20230814,115100,441207450,2555,2555,2555,2555,3
20230814,115000,441199785,2555,2555,2555,2555,1107
20230814,114900,438371400,2555,2560,2560,2555,499
20230814,114800,437095850,2560,2555,2560,2555,288
20230814,114700,436360005,2560,2560,2560,2560,252
20230814,114600,435714885,2560,2560,2560,2560,4
20230814,114500,435704645,2560,2555,2560,2555,7416
20230814,114400,416756465,2555,2555,2555,2555,1000
20230814,114300,414201465,2555,2560,2560,2555,615
20230814,114200,412630135,2560,2560,2560,2560,50
20230814,114100,412502135,2560,2560,2560,2555,1964
20230814,114000,407478255,2555,2560,2560,2555,501
20230814,113900,406198195,2555,2560,2560,2555,19902
20230814,113800,355262330,2565,2565,2565,2565,6
20230814,113700,355246940,2560,2565,2565,2560,616
20230814,113600,353669975,2565,2565,2565,2565,189
20230814,113500,353185190,2560,2565,2565,2560,615
20230814,113400,351610785,2560,2560,2565,2560,959
20230814,113300,349155690,2565,2560,2565,2560,547
20230814,113200,347755365,2565,2565,2565,2565,57
20230814,113100,347609160,2565,2560,2565,2560,726
20230814,113000,345750400,2565,2565,2565,2565,0
20230814,112900,345750400,2565,2565,2565,2565,30
20230814,112800,345673450,2565,2565,2565,2560,242
20230814,112700,345053920,2565,2565,2565,2565,1
20230814,112600,345051355,2565,2565,2565,2565,203
20230814,112500,344530660,2565,2560,2565,2560,1827
20230814,112400,339850535,2560,2560,2560,2560,614
20230814,112300,338278695,2565,2565,2565,2560,1055
20230814,112200,335577620,2565,2565,2565,2560,1555
20230814,112100,331592120,2565,2565,2565,2565,3
20230814,112000,331584425,2560,2565,2565,2560,4457
20230814,111900,320161490,2570,2570,2570,2570,200
20230814,111800,319647490,2570,2565,2570,2565,606
20230814,111700,318093095,2570,2565,2570,2565,3459
20230814,111600,309220565,2565,2565,2565,2565,614
20230814,111500,307645655,2570,2570,2570,2570,15
20230814,111400,307607105,2565,2570,2570,2565,9856
20230814,111300,282280810,2570,2570,2570,2570,250
20230814,111200,281638310,2575,2575,2575,2575,11
20230814,111100,281609985,2575,2580,2580,2570,2006
20230814,111000,276444755,2575,2575,2575,2575,803
20230814,110900,274377030,2580,2575,2580,2575,229
20230814,110800,273787350,2580,2580,2580,2580,100
20230814,110700,273529350,2580,2580,2580,2580,150
20230814,110600,273142350,2580,2575,2580,2575,771
20230814,110500,271157015,2575,2580,2580,2575,23
20230814,110400,271097680,2580,2580,2580,2580,0
20230814,110300,271097680,2580,2580,2580,2580,851
20230814,110200,268902100,2580,2580,2580,2580,1
20230814,110100,268899520,2575,2580,2580,2575,2434
20230814,110000,262631890,2585,2585,2585,2585,0
20230814,105900,262631890,2585,2585,2585,2585,2
20230814,105800,262626720,2585,2580,2585,2580,613
20230814,105700,261045175,2580,2580,2580,2580,98
20230814,105600,260792335,2580,2580,2580,2580,80
20230814,105500,260585935,2580,2580,2580,2580,50
20230814,105400,260456935,2580,2580,2580,2580,100
20230814,105300,260198935,2580,2575,2580,2575,554
20230814,105200,258772380,2580,2580,2580,2580,30
20230814,105100,258694980,2580,2580,2580,2580,174
20230814,105000,258246060,2580,2580,2580,2580,0
20230814,104900,258246060,2580,2580,2580,2580,4
20230814,104800,258235740,2580,2580,2580,2575,890
20230814,104700,255940095,2580,2580,2580,2580,104
20230814,104600,255671775,2580,2575,2580,2575,1001
20230814,104500,253094195,2580,2580,2580,2575,2220
20230814,104400,247377595,2580,2580,2580,2580,5
20230814,104300,247364695,2585,2585,2585,2585,0
20230814,104200,247364695,2585,2575,2585,2575,10
20230814,104100,247338935,2575,2580,2580,2575,146
20230814,104000,246962635,2580,2580,2580,2580,300
20230814,103900,246188635,2585,2580,2585,2580,348
20230814,103800,245290790,2585,2585,2585,2585,0
20230814,103700,245290790,2585,2585,2585,2585,0
20230814,103600,245290790,2585,2585,2585,2585,0
20230814,103500,245290790,2585,2585,2585,2585,3
20230814,103400,245283035,2580,2580,2580,2580,47
20230814,103300,245161775,2575,2580,2580,2575,65
20230814,103200,244994395,2575,2575,2575,2575,0
20230814,103100,244994395,2575,2580,2580,2575,1000
20230814,103000,242418615,2585,2580,2585,2580,328
20230814,102900,241570835,2575,2580,2580,2575,1131
20230814,102800,238653355,2580,2580,2580,2580,50
20230814,102700,238524355,2580,2580,2580,2580,100
20230814,102600,238266355,2580,2580,2580,2580,0
20230814,102500,238266355,2580,2580,2580,2580,5
20230814,102400,238253455,2580,2580,2580,2580,101
20230814,102300,237992875,2575,2580,2580,2575,191
20230814,102200,237500280,2580,2580,2580,2580,3
20230814,102100,237492540,2580,2580,2580,2580,6
20230814,102000,237477060,2580,2580,2580,2580,2948
20230814,101900,229871220,2580,2580,2580,2580,0
20230814,101800,229871220,2580,2580,2580,2580,274
20230814,101700,229164300,2580,2585,2585,2580,3315
20230814,101600,220609975,2590,2590,2590,2590,0
20230814,101500,220609975,2590,2590,2590,2590,0
20230814,101400,220609975,2590,2590,2590,2590,0
20230814,101300,220609975,2590,2585,2590,2585,1977
20230814,101200,215499425,2580,2585,2585,2580,6117
20230814,101100,199717065,2585,2585,2585,2580,2154
20230814,101000,194149975,2580,2585,2585,2580,267
20230814,100900,193461110,2585,2585,2585,2585,231
20230814,100800,192863975,2585,2585,2585,2585,1
20230814,100700,192861390,2580,2585,2585,2580,344
20230814,100600,191973650,2585,2590,2590,2585,6274
20230814,100500,175755300,2585,2585,2585,2585,0
20230814,100400,175755300,2585,2585,2585,2585,0
20230814,100300,175755300,2585,2590,2595,2585,16563
20230814,100200,132860200,2590,2590,2590,2590,500
20230814,100100,131565200,2595,2590,2595,2590,3102
20230814,100000,123531010,2590,2590,2590,2590,300
20230814,095900,122754010,2595,2595,2595,2595,56
20230814,095800,122608690,2590,2590,2590,2590,2375
20230814,095700,116457440,2590,2590,2590,2590,0
20230814,095600,116457440,2590,2590,2590,2590,400
20230814,095500,115421440,2595,2595,2595,2595,6
20230814,095400,115405870,2595,2595,2595,2595,206
20230814,095300,114871300,2595,2595,2595,2590,286
20230814,095200,114130270,2595,2595,2595,2595,591
20230814,095100,112596625,2590,2595,2595,2590,381
20230814,095000,111609335,2595,2595,2595,2595,10
20230814,094900,111583385,2595,2595,2595,2595,20
20230814,094800,111531485,2590,2590,2590,2590,0
20230814,094700,111531485,2590,2590,2590,2590,1000
20230814,094600,108941485,2590,2590,2590,2590,1527
20230814,094500,104986555,2595,2595,2595,2595,10
20230814,094400,104960605,2595,2595,2595,2595,0
20230814,094300,104960605,2595,2595,2595,2595,1927
20230814,094200,99960040,2600,2600,2600,2600,5
20230814,094100,99947040,2595,2600,2600,2595,46
20230814,094000,99827665,2600,2595,2600,2595,760
20230814,093900,97855455,2595,2600,2600,2595,3475
20230814,093800,88837630,2595,2600,2600,2595,737
20230814,093700,86923490,2595,2595,2595,2595,1218
20230814,093600,83762780,2600,2600,2600,2595,168
20230814,093500,83326780,2595,2600,2600,2595,501
20230814,093400,82026680,2595,2600,2600,2595,1000
20230814,093300,79431665,2595,2595,2595,2595,0
20230814,093200,79431665,2595,2595,2595,2595,0
20230814,093100,79431665,2595,2605,2605,2595,141
20230814,093000,79065700,2600,2600,2600,2600,700
20230814,092900,77245700,2600,2600,2600,2600,92
20230814,092800,77006500,2600,2600,2600,2600,32
20230814,092700,76923300,2600,2600,2605,2600,197
20230814,092600,76411095,2605,2605,2605,2605,152
20230814,092500,76015135,2605,2605,2605,2605,153
20230814,092400,75616570,2615,2615,2615,2615,4
20230814,092300,75606110,2615,2615,2615,2615,4
20230814,092200,75595650,2600,2605,2605,2600,2145
20230814,092100,70008270,2605,2605,2605,2605,0
20230814,092000,70008270,2605,2605,2605,2605,0
20230814,091900,70008270,2605,2605,2605,2605,164
20230814,091800,69581050,2620,2620,2620,2620,1
20230814,091700,69578430,2620,2620,2620,2620,22
20230814,091600,69520790,2625,2625,2625,2625,51
20230814,091500,69386915,2625,2610,2625,2605,3032
20230814,091400,61481775,2610,2625,2625,2610,601
20230814,091300,59908085,2615,2615,2615,2615,400
20230814,091200,58862085,2635,2615,2635,2615,5212
20230814,091100,45192295,2620,2620,2620,2620,1591
20230814,091000,41023875,2625,2625,2625,2625,75
20230814,090900,40827000,2625,2610,2625,2610,3816
20230814,090800,30845285,2610,2600,2610,2595,270
20230814,090700,30142995,2605,2600,2605,2600,234
20230814,090600,29534575,2600,2605,2605,2595,256
20230814,090500,28869515,2600,2605,2605,2600,4284
20230814,090400,17730495,2605,2605,2605,2605,146
20230814,090300,17350165,2600,2600,2600,2600,1000
20230814,090200,14750165,2600,2605,2605,2600,273
20230814,090100,14040000,2600,2600,2600,2600,4637
20230814,090000,1983800,2600,2600,2600,2600,763