KissMeData/014530/min/candle-20240814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240814,185900,1455074575,4005,4005,4005,4005,8899
20240814,185800,1455074575,4005,4005,4005,4005,0
20240814,185700,1455074575,4005,4005,4005,4005,0
20240814,185600,1455074575,4005,4005,4005,4005,0
20240814,185500,1455074575,4005,4005,4005,4005,0
20240814,185400,1455074575,4005,4005,4005,4005,0
20240814,185300,1455074575,4005,4005,4005,4005,0
20240814,185200,1455074575,4005,4005,4005,4005,0
20240814,185100,1455074575,4005,4005,4005,4005,0
20240814,185000,1455074575,4005,4005,4005,4005,0
20240814,184900,1455074575,4005,4005,4005,4005,0
20240814,184800,1455074575,4005,4005,4005,4005,0
20240814,184700,1455074575,4005,4005,4005,4005,0
20240814,184600,1455074575,4005,4005,4005,4005,0
20240814,184500,1455074575,4005,4005,4005,4005,0
20240814,184400,1455074575,4005,4005,4005,4005,0
20240814,184300,1455074575,4005,4005,4005,4005,0
20240814,184200,1455074575,4005,4005,4005,4005,0
20240814,184100,1455074575,4005,4005,4005,4005,0
20240814,184000,1455074575,4005,4005,4005,4005,0
20240814,183900,1455074575,4005,4005,4005,4005,0
20240814,183800,1455074575,4005,4005,4005,4005,0
20240814,183700,1455074575,4005,4005,4005,4005,0
20240814,183600,1455074575,4005,4005,4005,4005,0
20240814,183500,1455074575,4005,4005,4005,4005,0
20240814,183400,1455074575,4005,4005,4005,4005,0
20240814,183300,1455074575,4005,4005,4005,4005,0
20240814,183200,1455074575,4005,4005,4005,4005,0
20240814,183100,1455074575,4005,4005,4005,4005,0
20240814,183000,1455074575,4005,4005,4005,4005,0
20240814,182900,1455074575,4005,4005,4005,4005,8899
20240814,182800,1455074575,4005,4005,4005,4005,0
20240814,182700,1455074575,4005,4005,4005,4005,0
20240814,182600,1455074575,4005,4005,4005,4005,0
20240814,182500,1455074575,4005,4005,4005,4005,0
20240814,182400,1455074575,4005,4005,4005,4005,0
20240814,182300,1455074575,4005,4005,4005,4005,0
20240814,182200,1455074575,4005,4005,4005,4005,0
20240814,182100,1455074575,4005,4005,4005,4005,0
20240814,182000,1455074575,4005,4005,4005,4005,0
20240814,181900,1455074575,4005,4005,4005,4005,0
20240814,181800,1455074575,4005,4005,4005,4005,0
20240814,181700,1455074575,4005,4005,4005,4005,0
20240814,181600,1455074575,4005,4005,4005,4005,0
20240814,181500,1455074575,4005,4005,4005,4005,0
20240814,181400,1455074575,4005,4005,4005,4005,0
20240814,181300,1455074575,4005,4005,4005,4005,0
20240814,181200,1455074575,4005,4005,4005,4005,0
20240814,181100,1455074575,4005,4005,4005,4005,0
20240814,181000,1455074575,4005,4005,4005,4005,0
20240814,180900,1455074575,4005,4005,4005,4005,0
20240814,180800,1455074575,4005,4005,4005,4005,0
20240814,180700,1455074575,4005,4005,4005,4005,0
20240814,180600,1455074575,4005,4005,4005,4005,0
20240814,180500,1455074575,4005,4005,4005,4005,0
20240814,180400,1455074575,4005,4005,4005,4005,0
20240814,180300,1455074575,4005,4005,4005,4005,0
20240814,180200,1455074575,4005,4005,4005,4005,0
20240814,180100,1455074575,4005,4005,4005,4005,0
20240814,180000,1455074575,4005,4005,4005,4005,0
20240814,175900,1455074575,4005,4005,4005,4005,8899
20240814,175800,1455074575,4005,4005,4005,4005,0
20240814,175700,1455074575,4005,4005,4005,4005,0
20240814,175600,1455074575,4005,4005,4005,4005,0
20240814,175500,1455074575,4005,4005,4005,4005,0
20240814,175400,1455074575,4005,4005,4005,4005,0
20240814,175300,1455074575,4005,4005,4005,4005,0
20240814,175200,1455074575,4005,4005,4005,4005,0
20240814,175100,1455074575,4005,4005,4005,4005,0
20240814,175000,1455074575,4005,4005,4005,4005,0
20240814,174900,1455074575,4005,4005,4005,4005,0
20240814,174800,1455074575,4005,4005,4005,4005,0
20240814,174700,1455074575,4005,4005,4005,4005,0
20240814,174600,1455074575,4005,4005,4005,4005,0
20240814,174500,1455074575,4005,4005,4005,4005,0
20240814,174400,1455074575,4005,4005,4005,4005,0
20240814,174300,1455074575,4005,4005,4005,4005,0
20240814,174200,1455074575,4005,4005,4005,4005,0
20240814,174100,1455074575,4005,4005,4005,4005,0
20240814,174000,1455074575,4005,4005,4005,4005,0
20240814,173900,1455074575,4005,4005,4005,4005,0
20240814,173800,1455074575,4005,4005,4005,4005,0
20240814,173700,1455074575,4005,4005,4005,4005,0
20240814,173600,1455074575,4005,4005,4005,4005,0
20240814,173500,1455074575,4005,4005,4005,4005,0
20240814,173400,1455074575,4005,4005,4005,4005,0
20240814,173300,1455074575,4005,4005,4005,4005,0
20240814,173200,1455074575,4005,4005,4005,4005,0
20240814,173100,1455074575,4005,4005,4005,4005,0
20240814,173000,1455074575,4005,4005,4005,4005,0
20240814,172900,1455074575,4005,4005,4005,4005,8899
20240814,172800,1455074575,4005,4005,4005,4005,0
20240814,172700,1455074575,4005,4005,4005,4005,0
20240814,172600,1455074575,4005,4005,4005,4005,0
20240814,172500,1455074575,4005,4005,4005,4005,0
20240814,172400,1455074575,4005,4005,4005,4005,0
20240814,172300,1455074575,4005,4005,4005,4005,0
20240814,172200,1455074575,4005,4005,4005,4005,0
20240814,172100,1455074575,4005,4005,4005,4005,0
20240814,172000,1455074575,4005,4005,4005,4005,0
20240814,171900,1455074575,4005,4005,4005,4005,0
20240814,171800,1455074575,4005,4005,4005,4005,0
20240814,171700,1455074575,4005,4005,4005,4005,0
20240814,171600,1455074575,4005,4005,4005,4005,0
20240814,171500,1455074575,4005,4005,4005,4005,0
20240814,171400,1455074575,4005,4005,4005,4005,0
20240814,171300,1455074575,4005,4005,4005,4005,0
20240814,171200,1455074575,4005,4005,4005,4005,0
20240814,171100,1455074575,4005,4005,4005,4005,0
20240814,171000,1455074575,4005,4005,4005,4005,0
20240814,170900,1455074575,4005,4005,4005,4005,0
20240814,170800,1455074575,4005,4005,4005,4005,0
20240814,170700,1455074575,4005,4005,4005,4005,0
20240814,170600,1455074575,4005,4005,4005,4005,0
20240814,170500,1455074575,4005,4005,4005,4005,0
20240814,170400,1455074575,4005,4005,4005,4005,0
20240814,170300,1455074575,4005,4005,4005,4005,0
20240814,170200,1455074575,4005,4005,4005,4005,0
20240814,170100,1455074575,4005,4005,4005,4005,0
20240814,170000,1455074575,4005,4005,4005,4005,0
20240814,165900,1455074575,4005,4005,4005,4005,8899
20240814,165800,1455074575,4005,4005,4005,4005,0
20240814,165700,1455074575,4005,4005,4005,4005,0
20240814,165600,1455074575,4005,4005,4005,4005,0
20240814,165500,1455074575,4005,4005,4005,4005,0
20240814,165400,1455074575,4005,4005,4005,4005,0
20240814,165300,1455074575,4005,4005,4005,4005,0
20240814,165200,1455074575,4005,4005,4005,4005,0
20240814,165100,1455074575,4005,4005,4005,4005,0
20240814,165000,1455074575,4005,4005,4005,4005,0
20240814,164900,1455074575,4005,4005,4005,4005,0
20240814,164800,1455074575,4005,4005,4005,4005,0
20240814,164700,1455074575,4005,4005,4005,4005,0
20240814,164600,1455074575,4005,4005,4005,4005,0
20240814,164500,1455074575,4005,4005,4005,4005,0
20240814,164400,1455074575,4005,4005,4005,4005,0
20240814,164300,1455074575,4005,4005,4005,4005,0
20240814,164200,1455074575,4005,4005,4005,4005,0
20240814,164100,1455074575,4005,4005,4005,4005,0
20240814,164000,1455074575,4005,4005,4005,4005,0
20240814,163900,1455074575,4005,4005,4005,4005,0
20240814,163800,1455074575,4005,4005,4005,4005,0
20240814,163700,1455074575,4005,4005,4005,4005,0
20240814,163600,1455074575,4005,4005,4005,4005,0
20240814,163500,1455074575,4005,4005,4005,4005,0
20240814,163400,1455074575,4005,4005,4005,4005,0
20240814,163300,1455074575,4005,4005,4005,4005,0
20240814,163200,1455074575,4005,4005,4005,4005,0
20240814,163100,1455074575,4005,4005,4005,4005,0
20240814,163000,1455074575,4005,4005,4005,4005,0
20240814,162900,1455074575,4005,4005,4005,4005,8899
20240814,162800,1455074575,4005,4005,4005,4005,0
20240814,162700,1455074575,4005,4005,4005,4005,0
20240814,162600,1455074575,4005,4005,4005,4005,0
20240814,162500,1455074575,4005,4005,4005,4005,0
20240814,162400,1455074575,4005,4005,4005,4005,0
20240814,162300,1455074575,4005,4005,4005,4005,0
20240814,162200,1455074575,4005,4005,4005,4005,0
20240814,162100,1455074575,4005,4005,4005,4005,0
20240814,162000,1455074575,4005,4005,4005,4005,0
20240814,161900,1455074575,4005,4005,4005,4005,0
20240814,161800,1455074575,4005,4005,4005,4005,0
20240814,161700,1455074575,4005,4005,4005,4005,0
20240814,161600,1455074575,4005,4005,4005,4005,0
20240814,161500,1455074575,4005,4005,4005,4005,0
20240814,161400,1455074575,4005,4005,4005,4005,0
20240814,161300,1455074575,4005,4005,4005,4005,0
20240814,161200,1455074575,4005,4005,4005,4005,0
20240814,161100,1455074575,4005,4005,4005,4005,0
20240814,161000,1455074575,4005,4005,4005,4005,0
20240814,160900,1455074575,4005,4005,4005,4005,0
20240814,160800,1455074575,4005,4005,4005,4005,0
20240814,160700,1455074575,4005,4005,4005,4005,0
20240814,160600,1455074575,4005,4005,4005,4005,0
20240814,160500,1455074575,4005,4005,4005,4005,0
20240814,160400,1455074575,4005,4005,4005,4005,0
20240814,160300,1455074575,4005,4005,4005,4005,0
20240814,160200,1455074575,4005,4005,4005,4005,0
20240814,160100,1455074575,4005,4005,4005,4005,0
20240814,160000,1455074575,4005,4005,4005,4005,0
20240814,155900,1455074575,4005,4005,4005,4005,8899
20240814,155800,1455074575,4005,4005,4005,4005,0
20240814,155700,1455074575,4005,4005,4005,4005,0
20240814,155600,1455074575,4005,4005,4005,4005,0
20240814,155500,1455074575,4005,4005,4005,4005,0
20240814,155400,1455074575,4005,4005,4005,4005,0
20240814,155300,1455074575,4005,4005,4005,4005,0
20240814,155200,1455074575,4005,4005,4005,4005,0
20240814,155100,1455074575,4005,4005,4005,4005,0
20240814,155000,1455074575,4005,4005,4005,4005,0
20240814,154900,1455074575,4005,4005,4005,4005,0
20240814,154800,1455074575,4005,4005,4005,4005,0
20240814,154700,1455074575,4005,4005,4005,4005,0
20240814,154600,1455074575,4005,4005,4005,4005,0
20240814,154500,1455074575,4005,4005,4005,4005,0
20240814,154400,1455074575,4005,4005,4005,4005,0
20240814,154300,1455074575,4005,4005,4005,4005,0
20240814,154200,1455074575,4005,4005,4005,4005,0
20240814,154100,1455074575,4005,4005,4005,4005,0
20240814,154000,1455074575,4005,4005,4005,4005,0
20240814,153900,1455074575,4005,4005,4005,4005,0
20240814,153800,1455074575,4005,4005,4005,4005,0
20240814,153700,1455074575,4005,4005,4005,4005,0
20240814,153600,1455074575,4005,4005,4005,4005,0
20240814,153500,1455074575,4005,4005,4005,4005,0
20240814,153400,1455074575,4005,4005,4005,4005,0
20240814,153300,1455074575,4005,4005,4005,4005,0
20240814,153200,1455074575,4005,4005,4005,4005,0
20240814,153100,1455074575,4005,4005,4005,4005,0
20240814,153000,1455074575,4005,4005,4005,4005,8899
20240814,152900,1419434080,4005,4005,4005,4005,0
20240814,152800,1419434080,4005,4005,4005,4005,0
20240814,152700,1419434080,4005,4005,4005,4005,0
20240814,152600,1419434080,4005,4005,4005,4005,0
20240814,152500,1419434080,4005,4005,4005,4005,0
20240814,152400,1419434080,4005,4005,4005,4005,0
20240814,152300,1419434080,4005,4005,4005,4005,0
20240814,152200,1419434080,4005,4005,4005,4005,0
20240814,152100,1419434080,4005,4005,4005,4005,0
20240814,152000,1419434080,4005,4005,4005,4005,0
20240814,151900,1419434080,4005,3995,4005,3985,885
20240814,151800,1415894305,3985,3985,4005,3985,3254
20240814,151700,1402881110,3985,3995,3995,3985,1365
20240814,151600,1397428235,3995,3990,3995,3990,1845
20240814,151500,1390059325,3990,3990,3990,3990,186
20240814,151400,1389317185,3990,3990,3990,3990,100
20240814,151300,1388918185,3995,3995,3995,3975,134
20240814,151200,1388382875,3965,3990,3995,3965,6141
20240814,151100,1363958165,3990,3990,3990,3990,100
20240814,151000,1363559165,3990,3990,3990,3985,15
20240814,150900,1363499380,3990,3995,3995,3990,140
20240814,150800,1362940775,3985,3985,3985,3985,303
20240814,150700,1361733320,3990,4000,4000,3990,207
20240814,150600,1360907330,4000,3985,4000,3985,14
20240814,150500,1360851375,3985,4010,4010,3985,3
20240814,150400,1360839370,3985,3980,4010,3980,12068
20240814,150300,1312498470,3980,3980,3980,3980,200
20240814,150200,1311702470,3980,3985,3985,3980,401
20240814,150100,1310105365,3985,3985,3985,3985,0
20240814,150000,1310105365,3985,3990,3990,3985,31
20240814,145900,1309981825,3985,3985,3990,3985,122
20240814,145800,1309495645,3985,3980,3985,3980,364
20240814,145700,1308045680,3990,3990,3990,3990,0
20240814,145600,1308045680,3990,3990,3995,3990,1671
20240814,145500,1301378385,3990,3990,3990,3990,1
20240814,145400,1301374395,3980,3980,3980,3980,20
20240814,145300,1301294795,3980,3980,3980,3980,69
20240814,145200,1301020175,3975,3980,3980,3975,260
20240814,145100,1299985505,3980,3980,3980,3980,44
20240814,145000,1299810385,3980,3980,3980,3980,0
20240814,144900,1299810385,3980,3980,3980,3980,200
20240814,144800,1299014385,3975,3980,3980,3975,9
20240814,144700,1298978570,3980,3980,3980,3980,297
20240814,144600,1297796510,3980,3980,3980,3980,18
20240814,144500,1297724870,3980,3980,3980,3980,919
20240814,144400,1294067250,3980,3980,3980,3980,0
20240814,144300,1294067250,3980,3980,3980,3980,101
20240814,144200,1293665270,3975,3980,3990,3975,136
20240814,144100,1293123660,3975,3975,3975,3975,0
20240814,144000,1293123660,3975,3975,3975,3975,1
20240814,143900,1293119685,3990,3990,3990,3990,1
20240814,143800,1293115695,3980,3980,3980,3975,310
20240814,143700,1291881900,3990,3980,3990,3980,3
20240814,143600,1291869950,3980,3980,3980,3980,0
20240814,143500,1291869950,3980,3980,3980,3980,2562
20240814,143400,1281673190,3980,3980,3980,3980,0
20240814,143300,1281673190,3980,3980,3980,3980,257
20240814,143200,1280650330,3980,3980,3980,3980,0
20240814,143100,1280650330,3980,3980,3980,3980,0
20240814,143000,1280650330,3980,3980,3980,3980,0
20240814,142900,1280650330,3980,3980,3980,3980,1
20240814,142800,1280646350,3990,3990,3990,3990,67
20240814,142700,1280379020,3990,3985,3990,3985,504
20240814,142600,1278370575,3990,3990,3990,3990,0
20240814,142500,1278370575,3990,3990,3990,3990,1
20240814,142400,1278366585,3975,3980,3990,3975,1251
20240814,142300,1273392015,3980,3980,3980,3980,0
20240814,142200,1273392015,3980,3980,3980,3980,500
20240814,142100,1271402015,3980,3980,3980,3980,0
20240814,142000,1271402015,3980,3980,3980,3980,0
20240814,141900,1271402015,3980,3980,3980,3980,0
20240814,141800,1271402015,3980,3980,3980,3980,225
20240814,141700,1270506515,3985,3985,3985,3985,300
20240814,141600,1269311015,3990,3990,3990,3990,0
20240814,141500,1269311015,3990,3990,3990,3980,64
20240814,141400,1269055690,3990,3985,3990,3985,130
20240814,141300,1268537390,3980,3980,3980,3980,1
20240814,141200,1268533410,3985,3985,3985,3985,300
20240814,141100,1267337910,3985,3980,3985,3980,151
20240814,141000,1266736180,3985,3985,3985,3985,31
20240814,140900,1266612645,3980,3980,3980,3980,0
20240814,140800,1266612645,3980,3980,3980,3980,249
20240814,140700,1265621625,3980,3980,3980,3980,0
20240814,140600,1265621625,3980,3980,3980,3980,0
20240814,140500,1265621625,3980,3980,3980,3980,100
20240814,140400,1265223625,3980,3980,3980,3980,0
20240814,140300,1265223625,3980,3980,3980,3980,0
20240814,140200,1265223625,3980,3980,3980,3980,16
20240814,140100,1265159945,3975,3980,3980,3975,2
20240814,140000,1265151990,3975,3975,3975,3975,92
20240814,135900,1264786290,3975,3985,3985,3975,2010
20240814,135800,1256787555,3985,3985,3985,3985,92
20240814,135700,1256420935,3980,3980,3980,3980,5
20240814,135600,1256401035,3980,3980,3980,3980,1
20240814,135500,1256397055,3985,3985,3985,3985,34
20240814,135400,1256261565,3990,3990,3990,3990,0
20240814,135300,1256261565,3990,3990,3990,3990,2
20240814,135200,1256253585,3990,3980,3990,3980,3
20240814,135100,1256241625,3985,3985,3985,3985,33
20240814,135000,1256110120,3990,3980,3990,3980,4
20240814,134900,1256094190,3980,3985,3985,3980,1057
20240814,134800,1251885570,3985,3980,3985,3980,59
20240814,134700,1251650620,3985,3985,3985,3985,80
20240814,134600,1251331820,3985,3985,3985,3985,30
20240814,134500,1251212270,3990,3990,3990,3990,0
20240814,134400,1251212270,3990,3990,3990,3990,0
20240814,134300,1251212270,3990,3990,3990,3990,5
20240814,134200,1251192320,3980,3980,3980,3980,0
20240814,134100,1251192320,3980,3980,3990,3980,465
20240814,134000,1249338620,3975,3995,3995,3975,11
20240814,133900,1249294695,3975,3980,3980,3975,31
20240814,133800,1249171320,3980,3980,3980,3980,270
20240814,133700,1248096720,3975,3975,3975,3975,25
20240814,133600,1247997345,3975,3985,3985,3975,6060
20240814,133500,1223872400,3980,3980,3980,3980,0
20240814,133400,1223872400,3980,3985,3985,3980,1128
20240814,133300,1219377880,3980,3990,3990,3980,1617
20240814,133200,1212933540,3990,3990,3990,3990,0
20240814,133100,1212933540,3990,3980,4010,3980,205
20240814,133000,1212115590,3985,3985,4010,3980,205
20240814,132900,1211294545,3985,3985,3985,3985,508
20240814,132800,1209270165,3980,3980,3980,3980,0
20240814,132700,1209270165,3980,3985,3985,3980,1635
20240814,132600,1202755325,3985,3985,3985,3985,0
20240814,132500,1202755325,3985,3985,3985,3985,0
20240814,132400,1202755325,3985,3985,3985,3985,213
20240814,132300,1201906520,3985,3990,3990,3985,1781
20240814,132200,1194805705,3990,3995,3995,3990,106
20240814,132100,1194382615,3995,4000,4000,3995,3276
20240814,132000,1181281515,4005,4005,4005,4005,238
20240814,131900,1180328325,4025,4025,4025,4025,100
20240814,131800,1179925825,4030,4025,4030,4025,100
20240814,131700,1179523200,4030,4010,4030,4000,311
20240814,131600,1178278090,4005,4010,4040,4000,10637
20240814,131500,1135368860,3985,3985,3985,3985,0
20240814,131400,1135368860,3985,4015,4030,3985,10102
20240814,131300,1094713605,3985,4000,4030,3985,13347
20240814,131200,1041010825,3975,3980,4020,3960,10614
20240814,131100,998480130,3960,3985,3985,3960,2022
20240814,131000,990465875,4000,3955,4000,3955,10089
20240814,130900,950271770,3955,3955,3955,3955,11
20240814,130800,950228265,3955,3955,3955,3955,0
20240814,130700,950228265,3955,3955,3955,3955,0
20240814,130600,950228265,3955,3955,3955,3955,502
20240814,130500,948242855,3955,3955,3955,3955,0
20240814,130400,948242855,3955,3950,3955,3950,75
20240814,130300,947946555,3950,3950,3950,3950,0
20240814,130200,947946555,3950,3950,3950,3950,50
20240814,130100,947749055,3950,3960,3960,3950,3501
20240814,130000,933897605,3960,3965,3965,3960,2105
20240814,125900,925559285,3975,3975,3975,3975,142
20240814,125800,924994835,3960,3960,3960,3960,50
20240814,125700,924796835,3965,3960,3965,3960,42
20240814,125600,924630505,3960,3960,3960,3960,1
20240814,125500,924626545,3965,3965,3965,3965,256
20240814,125400,923611505,3960,3965,3965,3960,225
20240814,125300,922719390,3960,3960,3960,3960,1
20240814,125200,922715430,3955,3955,3955,3955,1
20240814,125100,922711475,3960,3960,3960,3960,852
20240814,125000,919337555,3965,3965,3965,3965,917
20240814,124900,915701650,3965,3975,3975,3965,249
20240814,124800,914712945,3965,3965,3965,3965,1000
20240814,124700,910747945,3965,3965,3965,3965,1
20240814,124600,910743980,3970,3970,3970,3970,530
20240814,124500,908639880,3975,3965,3975,3965,515
20240814,124400,906597855,3965,3960,3965,3960,1077
20240814,124300,902328175,3960,3960,3965,3960,6
20240814,124200,902304400,3965,3975,3975,3960,1238
20240814,124100,897395730,3965,3970,3970,3965,2063
20240814,124000,889205625,3970,3970,3970,3970,208
20240814,123900,888379865,3970,3970,3975,3970,356
20240814,123800,886965840,3975,3975,3975,3970,3394
20240814,123700,873474695,3975,3975,3975,3975,1
20240814,123600,873470720,3980,3980,3980,3980,231
20240814,123500,872551340,3980,3980,3980,3980,680
20240814,123400,869844940,3995,3995,3995,3995,142
20240814,123300,869277650,3980,3980,3980,3980,1
20240814,123200,869273670,3985,3985,3990,3985,120
20240814,123100,868795170,3980,3980,3980,3980,252
20240814,123000,867792210,3980,3995,3995,3980,4
20240814,122900,867776245,3995,3980,3995,3980,559
20240814,122800,865546255,3990,3990,3990,3990,5
20240814,122700,865526305,3990,3985,3990,3985,2
20240814,122600,865518330,3980,3985,3985,3980,3911
20240814,122500,849952350,3980,3985,3985,3980,977
20240814,122400,846059020,3990,3985,3990,3985,162
20240814,122300,845412740,3985,3985,3990,3985,207
20240814,122200,844587840,3995,3995,3995,3995,0
20240814,122100,844587840,3995,3985,3995,3985,3
20240814,122000,844575865,3995,3995,3995,3995,0
20240814,121900,844575865,3995,3995,3995,3995,142
20240814,121800,844008575,3985,3990,3990,3985,374
20240814,121700,842516485,3985,3985,3985,3985,200
20240814,121600,841719485,3985,3985,3985,3985,4
20240814,121500,841703545,3995,3995,3995,3995,141
20240814,121400,841140250,3995,3995,3995,3995,0
20240814,121300,841140250,3995,3995,3995,3995,1
20240814,121200,841136255,3985,3985,3985,3985,49
20240814,121100,840940990,3985,3985,3985,3985,110
20240814,121000,840502640,3990,3985,3990,3985,369
20240814,120900,839031465,3985,3985,3985,3985,0
20240814,120800,839031465,3985,3985,3985,3985,527
20240814,120700,836931370,3990,3990,3990,3990,190
20240814,120600,836173270,3990,3990,3990,3990,0
20240814,120500,836173270,3990,3990,3990,3990,138
20240814,120400,835622650,3985,3985,3985,3985,0
20240814,120300,835622650,3985,3985,3985,3985,0
20240814,120200,835622650,3985,3985,3985,3985,49
20240814,120100,835427385,3985,3985,3985,3985,1
20240814,120000,835423400,3990,3990,3990,3990,142
20240814,115900,834856820,3990,3990,3990,3990,570
20240814,115800,832582520,3990,3990,3990,3990,30
20240814,115700,832462820,3995,3995,3995,3995,0
20240814,115600,832462820,3995,3995,3995,3995,0
20240814,115500,832462820,3995,3995,3995,3995,142
20240814,115400,831895530,3985,3985,3985,3985,19
20240814,115300,831819815,3995,3995,3995,3995,0
20240814,115200,831819815,3995,3995,3995,3995,0
20240814,115100,831819815,3995,3995,3995,3995,0
20240814,115000,831819815,3995,3995,3995,3995,141
20240814,114900,831256520,3995,3995,3995,3995,3
20240814,114800,831244535,3995,3995,3995,3995,1
20240814,114700,831240540,3990,3985,3990,3985,560
20240814,114600,829006190,3995,3995,3995,3995,0
20240814,114500,829006190,3995,3995,3995,3995,142
20240814,114400,828438900,3985,3985,3985,3985,280
20240814,114300,827323100,3985,3985,3985,3985,250
20240814,114200,826326850,3985,3985,3985,3985,1063
20240814,114100,822090795,3985,3985,3985,3985,43
20240814,114000,821919440,3995,3980,3995,3980,159
20240814,113900,821284490,3995,3995,3995,3995,0
20240814,113800,821284490,3995,3995,3995,3980,6
20240814,113700,821260580,3980,3980,3995,3980,5
20240814,113600,821240665,3995,3995,3995,3995,1
20240814,113500,821236670,3990,3990,3990,3990,143
20240814,113400,820666100,3990,3990,3990,3980,4770
20240814,113300,801680330,3990,3990,3990,3990,171
20240814,113200,800998040,3990,3990,3990,3990,330
20240814,113100,799681340,3990,3990,3990,3990,142
20240814,113000,799114760,3980,3980,3980,3980,1049
20240814,112900,794939740,3980,3985,3985,3980,553
20240814,112800,792738305,3985,3985,3985,3985,1
20240814,112700,792734320,3990,3990,3990,3990,900
20240814,112600,789143320,3975,3990,3990,3975,280
20240814,112500,788027380,3980,3980,3980,3980,1000
20240814,112400,784047380,3980,3980,3980,3980,34
20240814,112300,783912060,3980,3980,3980,3980,6
20240814,112200,783888180,3980,3980,3980,3980,1
20240814,112100,783884200,3990,3980,3995,3980,547
20240814,112000,781702005,3980,3980,3980,3980,1
20240814,111900,781698025,3985,3985,3985,3985,10
20240814,111800,781658175,3980,3980,3980,3980,0
20240814,111700,781658175,3980,3980,3980,3980,500
20240814,111600,779668175,3980,3995,3995,3980,1719
20240814,111500,772823030,3980,3990,3990,3980,2307
20240814,111400,763633265,3985,3995,3995,3985,2
20240814,111300,763625285,3985,3985,3985,3985,34
20240814,111200,763489795,3985,3985,3985,3985,10
20240814,111100,763449945,3985,3995,3995,3985,182
20240814,111000,762723055,3985,3990,3990,3985,645
20240814,110900,760150230,3980,3980,3980,3980,0
20240814,110800,760150230,3980,3980,3980,3980,0
20240814,110700,760150230,3980,3980,3980,3980,16
20240814,110600,760086550,3980,3980,3995,3980,6886
20240814,110500,732678140,3980,3980,3980,3980,2507
20240814,110400,722700280,3980,3980,3980,3980,0
20240814,110300,722700280,3980,3990,3990,3980,6567
20240814,110200,696543760,4000,4000,4000,4000,100
20240814,110100,696143760,4000,4000,4000,4000,141
20240814,110000,695579760,3990,4000,4000,3990,277
20240814,105900,694471770,4000,4000,4000,4000,311
20240814,105800,693227770,4010,3990,4010,3990,501
20240814,105700,691228760,3990,4010,4010,3990,73
20240814,105600,690937470,4005,3990,4005,3990,643
20240814,105500,688369755,3985,3985,3985,3985,0
20240814,105400,688369755,3985,3990,3990,3985,501
20240814,105300,686370770,3990,3995,4005,3990,7
20240814,105200,686342805,4010,4010,4010,4010,146
20240814,105100,685757345,3990,4010,4015,3990,1760
20240814,105000,678708720,4015,3985,4015,3985,4062
20240814,104900,662418225,4005,3985,4005,3985,2001
20240814,104800,654406390,4000,4000,4000,4000,0
20240814,104700,654406390,4000,3990,4000,3980,4803
20240814,104600,635203310,3980,3980,3980,3980,4
20240814,104500,635187390,3980,3985,3985,3980,181
20240814,104400,634466970,3985,3985,3985,3985,25
20240814,104300,634367345,3990,3985,3990,3985,1142
20240814,104200,629816225,3985,3990,3990,3985,177
20240814,104100,629110170,3985,3985,3985,3985,815
20240814,104000,625862395,3985,3990,3990,3985,1676
20240814,103900,619181035,3995,3995,3995,3995,0
20240814,103800,619181035,3995,3995,3995,3995,0
20240814,103700,619181035,3995,3995,3995,3995,143
20240814,103600,618609750,3985,3990,3990,3985,10
20240814,103500,618569865,3990,3995,3995,3990,37
20240814,103400,618422230,4000,4000,4000,4000,0
20240814,103300,618422230,4000,4000,4000,4000,200
20240814,103200,617622230,4000,3990,4000,3990,842
20240814,103100,614261230,3990,4000,4000,3990,106
20240814,103000,613837240,4000,3995,4000,3995,1279
20240814,102900,608721965,3980,3980,3980,3980,137
20240814,102800,608176705,3980,3980,3980,3980,491
20240814,102700,606222525,3980,3995,3995,3980,3142
20240814,102600,593700235,3990,3990,3990,3990,1001
20240814,102500,589706245,3995,3995,3995,3995,0
20240814,102400,589706245,3995,3995,3995,3995,101
20240814,102300,589302750,3990,4000,4000,3990,127
20240814,102200,588795885,4000,4000,4000,4000,142
20240814,102100,588227885,4000,3990,4000,3990,3
20240814,102000,588215905,3990,3990,3990,3990,1023
20240814,101900,584134135,4000,4000,4000,4000,0
20240814,101800,584134135,4000,3990,4000,3990,401
20240814,101700,582534135,4000,4000,4000,3990,148
20240814,101600,581942165,4000,4000,4000,3995,411
20240814,101500,580300210,4005,4005,4005,4005,0
20240814,101400,580300210,4005,3995,4010,3995,107
20240814,101300,579871225,4010,4010,4010,4010,739
20240814,101200,576907835,4010,4000,4010,3995,1117
20240814,101100,572434400,3995,3995,4000,3995,204
20240814,101000,571618415,3995,3995,3995,3995,85
20240814,100900,571278840,4000,4000,4000,4000,1159
20240814,100800,566642840,4010,4005,4010,4000,843
20240814,100700,563267200,4000,4005,4005,4000,175
20240814,100600,562566330,4005,4000,4010,4000,363
20240814,100500,561112705,3995,4000,4000,3995,27
20240814,100400,561004715,4000,3995,4000,3995,5198
20240814,100300,540216495,3995,3995,3995,3995,485
20240814,100200,538278920,3995,3995,3995,3990,1014
20240814,100100,534233005,3990,3990,3990,3990,777
20240814,100000,531132775,3995,3995,3995,3995,16
20240814,095900,531068855,3995,3990,3995,3990,1432
20240814,095800,525349040,3980,3990,3990,3980,743
20240814,095700,522384480,3990,3990,3990,3990,20
20240814,095600,522304680,3990,3985,3990,3980,24
20240814,095500,522209040,3985,3985,3985,3980,539
20240814,095400,520063270,3985,3985,3990,3985,107
20240814,095300,519636770,3990,3985,3990,3985,3142
20240814,095200,507100900,3985,3985,3985,3985,0
20240814,095100,507100900,3985,3975,3985,3975,300
20240814,095000,505907250,3975,3975,3975,3975,1206
20240814,094900,501113400,3975,3975,3975,3975,300
20240814,094800,499920900,3990,3980,3990,3975,1500
20240814,094700,493949370,3980,3980,3980,3980,111
20240814,094600,493507590,3995,3995,3995,3995,570
20240814,094500,491230440,3995,3990,3995,3990,90
20240814,094400,490871320,3990,3990,3990,3990,581
20240814,094300,488553130,3990,3990,3990,3990,144
20240814,094200,487978570,3990,3990,3990,3990,2
20240814,094100,487970590,3985,3985,3985,3980,859
20240814,094000,484547575,3985,3985,3985,3980,129
20240814,093900,484033610,3985,3985,3985,3985,3
20240814,093800,484021655,3985,3970,3985,3970,252
20240814,093700,483019085,3985,3970,3985,3970,91
20240814,093600,482656465,3985,3985,3985,3985,489
20240814,093500,480707800,3985,3970,3985,3970,1016
20240814,093400,476671280,3970,3975,3985,3970,2458
20240814,093300,466897485,3970,3975,3975,3970,160
20240814,093200,466261535,3970,3970,3970,3970,6
20240814,093100,466237715,3975,3970,3975,3970,11
20240814,093000,466193995,3975,3975,3975,3975,0
20240814,092900,466193995,3975,3975,3975,3975,162
20240814,092800,465550045,3965,3965,3965,3965,300
20240814,092700,464360545,3970,3970,3970,3970,204
20240814,092600,463550665,3970,3970,3970,3970,0
20240814,092500,463550665,3970,3970,3970,3970,400
20240814,092400,461962665,3970,3975,3975,3970,796
20240814,092300,458801190,3975,3970,3975,3970,201
20240814,092200,458002220,3975,3975,3975,3975,30
20240814,092100,457882970,3975,3975,3980,3970,827
20240814,092000,454595485,3975,3970,3975,3965,1634
20240814,091900,448108630,3965,3975,3975,3965,1028
20240814,091800,444028990,3975,3980,3980,3975,232
20240814,091700,443106660,3980,3980,3980,3975,485
20240814,091600,441176375,3975,3975,3985,3975,1246
20240814,091500,436212510,3970,3970,3985,3970,7
20240814,091400,436184645,3985,3975,3985,3970,1567
20240814,091300,429950140,3975,3955,3980,3955,2549
20240814,091200,419815235,3965,3955,3965,3945,5998
20240814,091100,396078575,3945,3955,3955,3945,1936
20240814,091000,388421705,3955,3955,3955,3940,883
20240814,090900,384936915,3960,3955,3965,3940,4409
20240814,090800,367547670,3955,3960,3960,3955,1254
20240814,090700,362581835,3950,3960,3960,3950,1582
20240814,090600,356328760,3960,3955,3960,3950,1439
20240814,090500,350644020,3955,3960,3965,3955,4697
20240814,090400,332063600,3955,3950,3955,3950,326
20240814,090300,330774325,3955,3945,3960,3945,3874
20240814,090200,315483360,3945,3940,3960,3935,17924
20240814,090100,244780575,3935,3925,3935,3905,37499
20240814,090000,97937830,3930,3955,3960,3915,22950