KissMeData/060230/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,192800,1124201130,3900,3900,3900,3900,9408
20230814,192700,1124201130,3900,3900,3900,3900,0
20230814,192600,1124201130,3900,3900,3900,3900,0
20230814,192500,1124201130,3900,3900,3900,3900,0
20230814,192400,1124201130,3900,3900,3900,3900,0
20230814,192300,1124201130,3900,3900,3900,3900,0
20230814,192200,1124201130,3900,3900,3900,3900,0
20230814,192100,1124201130,3900,3900,3900,3900,0
20230814,192000,1124201130,3900,3900,3900,3900,0
20230814,191900,1124201130,3900,3900,3900,3900,0
20230814,191800,1124201130,3900,3900,3900,3900,0
20230814,191700,1124201130,3900,3900,3900,3900,0
20230814,191600,1124201130,3900,3900,3900,3900,0
20230814,191500,1124201130,3900,3900,3900,3900,0
20230814,191400,1124201130,3900,3900,3900,3900,0
20230814,191300,1124201130,3900,3900,3900,3900,0
20230814,191200,1124201130,3900,3900,3900,3900,0
20230814,191100,1124201130,3900,3900,3900,3900,0
20230814,191000,1124201130,3900,3900,3900,3900,0
20230814,190900,1124201130,3900,3900,3900,3900,0
20230814,190800,1124201130,3900,3900,3900,3900,0
20230814,190700,1124201130,3900,3900,3900,3900,0
20230814,190600,1124201130,3900,3900,3900,3900,0
20230814,190500,1124201130,3900,3900,3900,3900,0
20230814,190400,1124201130,3900,3900,3900,3900,0
20230814,190300,1124201130,3900,3900,3900,3900,0
20230814,190200,1124201130,3900,3900,3900,3900,0
20230814,190100,1124201130,3900,3900,3900,3900,0
20230814,190000,1124201130,3900,3900,3900,3900,0
20230814,185900,1124201130,3900,3900,3900,3900,0
20230814,185800,1124201130,3900,3900,3900,3900,9408
20230814,185700,1124201130,3900,3900,3900,3900,0
20230814,185600,1124201130,3900,3900,3900,3900,0
20230814,185500,1124201130,3900,3900,3900,3900,0
20230814,185400,1124201130,3900,3900,3900,3900,0
20230814,185300,1124201130,3900,3900,3900,3900,0
20230814,185200,1124201130,3900,3900,3900,3900,0
20230814,185100,1124201130,3900,3900,3900,3900,0
20230814,185000,1124201130,3900,3900,3900,3900,0
20230814,184900,1124201130,3900,3900,3900,3900,0
20230814,184800,1124201130,3900,3900,3900,3900,0
20230814,184700,1124201130,3900,3900,3900,3900,0
20230814,184600,1124201130,3900,3900,3900,3900,0
20230814,184500,1124201130,3900,3900,3900,3900,0
20230814,184400,1124201130,3900,3900,3900,3900,0
20230814,184300,1124201130,3900,3900,3900,3900,0
20230814,184200,1124201130,3900,3900,3900,3900,0
20230814,184100,1124201130,3900,3900,3900,3900,0
20230814,184000,1124201130,3900,3900,3900,3900,0
20230814,183900,1124201130,3900,3900,3900,3900,0
20230814,183800,1124201130,3900,3900,3900,3900,0
20230814,183700,1124201130,3900,3900,3900,3900,0
20230814,183600,1124201130,3900,3900,3900,3900,0
20230814,183500,1124201130,3900,3900,3900,3900,0
20230814,183400,1124201130,3900,3900,3900,3900,0
20230814,183300,1124201130,3900,3900,3900,3900,0
20230814,183200,1124201130,3900,3900,3900,3900,0
20230814,183100,1124201130,3900,3900,3900,3900,0
20230814,183000,1124201130,3900,3900,3900,3900,0
20230814,182900,1124201130,3900,3900,3900,3900,0
20230814,182800,1124201130,3900,3900,3900,3900,9408
20230814,182700,1124201130,3900,3900,3900,3900,0
20230814,182600,1124201130,3900,3900,3900,3900,0
20230814,182500,1124201130,3900,3900,3900,3900,0
20230814,182400,1124201130,3900,3900,3900,3900,0
20230814,182300,1124201130,3900,3900,3900,3900,0
20230814,182200,1124201130,3900,3900,3900,3900,0
20230814,182100,1124201130,3900,3900,3900,3900,0
20230814,182000,1124201130,3900,3900,3900,3900,0
20230814,181900,1124201130,3900,3900,3900,3900,0
20230814,181800,1124201130,3900,3900,3900,3900,0
20230814,181700,1124201130,3900,3900,3900,3900,0
20230814,181600,1124201130,3900,3900,3900,3900,0
20230814,181500,1124201130,3900,3900,3900,3900,0
20230814,181400,1124201130,3900,3900,3900,3900,0
20230814,181300,1124201130,3900,3900,3900,3900,0
20230814,181200,1124201130,3900,3900,3900,3900,0
20230814,181100,1124201130,3900,3900,3900,3900,0
20230814,181000,1124201130,3900,3900,3900,3900,0
20230814,180900,1124201130,3900,3900,3900,3900,0
20230814,180800,1124201130,3900,3900,3900,3900,0
20230814,180700,1124201130,3900,3900,3900,3900,0
20230814,180600,1124201130,3900,3900,3900,3900,0
20230814,180500,1124201130,3900,3900,3900,3900,0
20230814,180400,1124201130,3900,3900,3900,3900,0
20230814,180300,1124201130,3900,3900,3900,3900,0
20230814,180200,1124201130,3900,3900,3900,3900,0
20230814,180100,1124201130,3900,3900,3900,3900,0
20230814,180000,1124201130,3900,3900,3900,3900,0
20230814,175900,1124201130,3900,3900,3900,3900,0
20230814,175800,1124201130,3900,3900,3900,3900,9408
20230814,175700,1124201130,3900,3900,3900,3900,0
20230814,175600,1124201130,3900,3900,3900,3900,0
20230814,175500,1124201130,3900,3900,3900,3900,0
20230814,175400,1124201130,3900,3900,3900,3900,0
20230814,175300,1124201130,3900,3900,3900,3900,0
20230814,175200,1124201130,3900,3900,3900,3900,0
20230814,175100,1124201130,3900,3900,3900,3900,0
20230814,175000,1124201130,3900,3900,3900,3900,0
20230814,174900,1124201130,3900,3900,3900,3900,0
20230814,174800,1124201130,3900,3900,3900,3900,0
20230814,174700,1124201130,3900,3900,3900,3900,0
20230814,174600,1124201130,3900,3900,3900,3900,0
20230814,174500,1124201130,3900,3900,3900,3900,0
20230814,174400,1124201130,3900,3900,3900,3900,0
20230814,174300,1124201130,3900,3900,3900,3900,0
20230814,174200,1124201130,3900,3900,3900,3900,0
20230814,174100,1124201130,3900,3900,3900,3900,0
20230814,174000,1124201130,3900,3900,3900,3900,0
20230814,173900,1124201130,3900,3900,3900,3900,0
20230814,173800,1124201130,3900,3900,3900,3900,0
20230814,173700,1124201130,3900,3900,3900,3900,0
20230814,173600,1124201130,3900,3900,3900,3900,0
20230814,173500,1124201130,3900,3900,3900,3900,0
20230814,173400,1124201130,3900,3900,3900,3900,0
20230814,173300,1124201130,3900,3900,3900,3900,0
20230814,173200,1124201130,3900,3900,3900,3900,0
20230814,173100,1124201130,3900,3900,3900,3900,0
20230814,173000,1124201130,3900,3900,3900,3900,0
20230814,172900,1124201130,3900,3900,3900,3900,0
20230814,172800,1124201130,3900,3900,3900,3900,9408
20230814,172700,1124201130,3900,3900,3900,3900,0
20230814,172600,1124201130,3900,3900,3900,3900,0
20230814,172500,1124201130,3900,3900,3900,3900,0
20230814,172400,1124201130,3900,3900,3900,3900,0
20230814,172300,1124201130,3900,3900,3900,3900,0
20230814,172200,1124201130,3900,3900,3900,3900,0
20230814,172100,1124201130,3900,3900,3900,3900,0
20230814,172000,1124201130,3900,3900,3900,3900,0
20230814,171900,1124201130,3900,3900,3900,3900,0
20230814,171800,1124201130,3900,3900,3900,3900,0
20230814,171700,1124201130,3900,3900,3900,3900,0
20230814,171600,1124201130,3900,3900,3900,3900,0
20230814,171500,1124201130,3900,3900,3900,3900,0
20230814,171400,1124201130,3900,3900,3900,3900,0
20230814,171300,1124201130,3900,3900,3900,3900,0
20230814,171200,1124201130,3900,3900,3900,3900,0
20230814,171100,1124201130,3900,3900,3900,3900,0
20230814,171000,1124201130,3900,3900,3900,3900,0
20230814,170900,1124201130,3900,3900,3900,3900,0
20230814,170800,1124201130,3900,3900,3900,3900,0
20230814,170700,1124201130,3900,3900,3900,3900,0
20230814,170600,1124201130,3900,3900,3900,3900,0
20230814,170500,1124201130,3900,3900,3900,3900,0
20230814,170400,1124201130,3900,3900,3900,3900,0
20230814,170300,1124201130,3900,3900,3900,3900,0
20230814,170200,1124201130,3900,3900,3900,3900,0
20230814,170100,1124201130,3900,3900,3900,3900,0
20230814,170000,1124201130,3900,3900,3900,3900,0
20230814,165900,1124201130,3900,3900,3900,3900,0
20230814,165800,1124201130,3900,3900,3900,3900,9408
20230814,165700,1124201130,3900,3900,3900,3900,0
20230814,165600,1124201130,3900,3900,3900,3900,0
20230814,165500,1124201130,3900,3900,3900,3900,0
20230814,165400,1124201130,3900,3900,3900,3900,0
20230814,165300,1124201130,3900,3900,3900,3900,0
20230814,165200,1124201130,3900,3900,3900,3900,0
20230814,165100,1124201130,3900,3900,3900,3900,0
20230814,165000,1124201130,3900,3900,3900,3900,0
20230814,164900,1124201130,3900,3900,3900,3900,0
20230814,164800,1124201130,3900,3900,3900,3900,0
20230814,164700,1124201130,3900,3900,3900,3900,0
20230814,164600,1124201130,3900,3900,3900,3900,0
20230814,164500,1124201130,3900,3900,3900,3900,0
20230814,164400,1124201130,3900,3900,3900,3900,0
20230814,164300,1124201130,3900,3900,3900,3900,0
20230814,164200,1124201130,3900,3900,3900,3900,0
20230814,164100,1124201130,3900,3900,3900,3900,0
20230814,164000,1124201130,3900,3900,3900,3900,0
20230814,163900,1124201130,3900,3900,3900,3900,0
20230814,163800,1124201130,3900,3900,3900,3900,0
20230814,163700,1124201130,3900,3900,3900,3900,0
20230814,163600,1124201130,3900,3900,3900,3900,0
20230814,163500,1124201130,3900,3900,3900,3900,0
20230814,163400,1124201130,3900,3900,3900,3900,0
20230814,163300,1124201130,3900,3900,3900,3900,0
20230814,163200,1124201130,3900,3900,3900,3900,0
20230814,163100,1124201130,3900,3900,3900,3900,0
20230814,163000,1124201130,3900,3900,3900,3900,0
20230814,162900,1124201130,3900,3900,3900,3900,0
20230814,162800,1124201130,3900,3900,3900,3900,9408
20230814,162700,1124201130,3900,3900,3900,3900,0
20230814,162600,1124201130,3900,3900,3900,3900,0
20230814,162500,1124201130,3900,3900,3900,3900,0
20230814,162400,1124201130,3900,3900,3900,3900,0
20230814,162300,1124201130,3900,3900,3900,3900,0
20230814,162200,1124201130,3900,3900,3900,3900,0
20230814,162100,1124201130,3900,3900,3900,3900,0
20230814,162000,1124201130,3900,3900,3900,3900,0
20230814,161900,1124201130,3900,3900,3900,3900,0
20230814,161800,1124201130,3900,3900,3900,3900,0
20230814,161700,1124201130,3900,3900,3900,3900,0
20230814,161600,1124201130,3900,3900,3900,3900,0
20230814,161500,1124201130,3900,3900,3900,3900,0
20230814,161400,1124201130,3900,3900,3900,3900,0
20230814,161300,1124201130,3900,3900,3900,3900,0
20230814,161200,1124201130,3900,3900,3900,3900,0
20230814,161100,1124201130,3900,3900,3900,3900,0
20230814,161000,1124201130,3900,3900,3900,3900,0
20230814,160900,1124201130,3900,3900,3900,3900,0
20230814,160800,1124201130,3900,3900,3900,3900,0
20230814,160700,1124201130,3900,3900,3900,3900,0
20230814,160600,1124201130,3900,3900,3900,3900,0
20230814,160500,1124201130,3900,3900,3900,3900,0
20230814,160400,1124201130,3900,3900,3900,3900,0
20230814,160300,1124201130,3900,3900,3900,3900,0
20230814,160200,1124201130,3900,3900,3900,3900,0
20230814,160100,1124201130,3900,3900,3900,3900,0
20230814,160000,1124201130,3900,3900,3900,3900,0
20230814,155900,1124201130,3900,3900,3900,3900,0
20230814,155800,1124201130,3900,3900,3900,3900,9408
20230814,155700,1124201130,3900,3900,3900,3900,0
20230814,155600,1124201130,3900,3900,3900,3900,0
20230814,155500,1124201130,3900,3900,3900,3900,0
20230814,155400,1124201130,3900,3900,3900,3900,0
20230814,155300,1124201130,3900,3900,3900,3900,0
20230814,155200,1124201130,3900,3900,3900,3900,0
20230814,155100,1124201130,3900,3900,3900,3900,0
20230814,155000,1124201130,3900,3900,3900,3900,0
20230814,154900,1124201130,3900,3900,3900,3900,0
20230814,154800,1124201130,3900,3900,3900,3900,0
20230814,154700,1124201130,3900,3900,3900,3900,0
20230814,154600,1124201130,3900,3900,3900,3900,0
20230814,154500,1124201130,3900,3900,3900,3900,0
20230814,154400,1124201130,3900,3900,3900,3900,0
20230814,154300,1124201130,3900,3900,3900,3900,0
20230814,154200,1124201130,3900,3900,3900,3900,0
20230814,154100,1124201130,3900,3900,3900,3900,0
20230814,154000,1124201130,3900,3900,3900,3900,0
20230814,153900,1124201130,3900,3900,3900,3900,0
20230814,153800,1124201130,3900,3900,3900,3900,0
20230814,153700,1124201130,3900,3900,3900,3900,0
20230814,153600,1124201130,3900,3900,3900,3900,0
20230814,153500,1124201130,3900,3900,3900,3900,0
20230814,153400,1124201130,3900,3900,3900,3900,0
20230814,153300,1124201130,3900,3900,3900,3900,0
20230814,153200,1124201130,3900,3900,3900,3900,0
20230814,153100,1124201130,3900,3900,3900,3900,0
20230814,153000,1124201130,3900,3900,3900,3900,9408
20230814,152900,1087509930,3905,3905,3905,3905,0
20230814,152800,1087509930,3905,3905,3905,3905,0
20230814,152700,1087509930,3905,3905,3905,3905,0
20230814,152600,1087509930,3905,3905,3905,3905,0
20230814,152500,1087509930,3905,3905,3905,3905,0
20230814,152400,1087509930,3905,3905,3905,3905,0
20230814,152300,1087509930,3905,3905,3905,3905,0
20230814,152200,1087509930,3905,3905,3905,3905,0
20230814,152100,1087509930,3905,3905,3905,3905,0
20230814,152000,1087509930,3905,3905,3905,3905,0
20230814,151900,1087509930,3905,3905,3905,3905,580
20230814,151800,1085245030,3900,3915,3915,3900,2985
20230814,151700,1073593395,3915,3915,3915,3905,285
20230814,151600,1072479820,3915,3905,3915,3905,293
20230814,151500,1071332825,3915,3900,3915,3900,201
20230814,151400,1070548910,3900,3910,3910,3900,7421
20230814,151300,1041569430,3915,3910,3915,3910,80
20230814,151200,1041256280,3910,3910,3910,3910,1005
20230814,151100,1037326730,3910,3910,3910,3905,1743
20230814,151000,1030515970,3920,3910,3920,3910,433
20230814,150900,1028821440,3905,3905,3905,3905,16
20230814,150800,1028758960,3910,3910,3910,3910,472
20230814,150700,1026913440,3915,3910,3915,3905,177
20230814,150600,1026221810,3910,3910,3910,3910,49
20230814,150500,1026030220,3910,3915,3915,3910,88
20230814,150400,1025685920,3915,3910,3915,3910,2319
20230814,150300,1016618430,3910,3910,3920,3905,2003
20230814,150200,1008786700,3910,3920,3920,3910,1074
20230814,150100,1004587350,3905,3920,3920,3905,29
20230814,150000,1004473970,3905,3920,3920,3905,581
20230814,145900,1002205015,3920,3920,3920,3920,662
20230814,145800,999609975,3900,3900,3900,3900,565
20230814,145700,997406475,3900,3905,3905,3900,500
20230814,145600,995455820,3905,3905,3905,3905,0
20230814,145500,995455820,3905,3905,3905,3905,153
20230814,145400,994858355,3905,3910,3910,3900,892
20230814,145300,991377590,3905,3905,3910,3905,6683
20230814,145200,965280470,3910,3905,3910,3905,32
20230814,145100,965155410,3905,3910,3910,3905,56
20230814,145000,964936700,3910,3905,3910,3905,972
20230814,144900,961140290,3905,3905,3905,3905,500
20230814,144800,959187790,3910,3915,3915,3910,1056
20230814,144700,955058780,3915,3910,3915,3910,3001
20230814,144600,943324865,3925,3925,3925,3925,2
20230814,144500,943317015,3925,3925,3925,3925,575
20230814,144400,941060140,3910,3910,3910,3910,100
20230814,144300,940669140,3910,3910,3910,3910,0
20230814,144200,940669140,3910,3910,3910,3910,499
20230814,144100,938718050,3910,3910,3910,3910,500
20230814,144000,936763050,3925,3915,3925,3915,3421
20230814,143900,923369135,3915,3915,3915,3915,40
20230814,143800,923212535,3915,3915,3915,3915,81
20230814,143700,922895420,3915,3915,3915,3915,100
20230814,143600,922503920,3920,3920,3920,3920,50
20230814,143500,922307920,3915,3915,3915,3915,0
20230814,143400,922307920,3915,3915,3915,3915,330
20230814,143300,921015970,3920,3920,3920,3920,0
20230814,143200,921015970,3920,3920,3920,3920,30
20230814,143100,920898370,3925,3915,3925,3915,46
20230814,143000,920718185,3920,3920,3920,3920,10
20230814,142900,920678985,3920,3920,3920,3920,20
20230814,142800,920600585,3915,3920,3920,3915,994
20230814,142700,916704305,3920,3925,3925,3920,1094
20230814,142600,912412290,3925,3925,3925,3925,1
20230814,142500,912408365,3920,3925,3925,3920,38
20230814,142400,912259315,3925,3925,3925,3925,234
20230814,142300,911340865,3925,3925,3925,3925,40
20230814,142200,911183865,3925,3925,3925,3925,1042
20230814,142100,907094015,3925,3920,3925,3920,59
20230814,142000,906862730,3920,3920,3920,3920,15
20230814,141900,906803930,3920,3925,3925,3920,21
20230814,141800,906721605,3920,3925,3925,3920,15
20230814,141700,906662780,3920,3920,3920,3920,500
20230814,141600,904702780,3920,3915,3920,3915,340
20230814,141500,903371280,3915,3915,3915,3915,10
20230814,141400,903332130,3915,3915,3915,3915,17
20230814,141300,903265575,3915,3910,3915,3910,1169
20230814,141200,898693940,3910,3915,3915,3910,209
20230814,141100,897875750,3915,3910,3915,3910,12
20230814,141000,897828820,3910,3910,3910,3910,10
20230814,140900,897789720,3920,3910,3920,3910,194
20230814,140800,897030180,3910,3910,3910,3910,18
20230814,140700,896959800,3910,3910,3910,3910,0
20230814,140600,896959800,3910,3910,3910,3905,130
20230814,140500,896451950,3910,3910,3910,3910,0
20230814,140400,896451950,3910,3910,3910,3910,29
20230814,140300,896338560,3910,3910,3910,3910,10
20230814,140200,896299460,3910,3910,3910,3910,20
20230814,140100,896221260,3910,3915,3915,3910,2229
20230814,140000,887505620,3915,3915,3915,3915,10
20230814,135900,887466470,3915,3915,3915,3915,0
20230814,135800,887466470,3915,3915,3915,3915,1
20230814,135700,887462555,3905,3905,3905,3905,10
20230814,135600,887423505,3905,3910,3910,3905,1884
20230814,135500,880064070,3910,3915,3915,3910,19
20230814,135400,879989735,3910,3910,3910,3910,0
20230814,135300,879989735,3910,3910,3910,3910,24
20230814,135200,879895895,3905,3905,3905,3905,115
20230814,135100,879446820,3905,3905,3905,3905,100
20230814,135000,879056320,3910,3910,3910,3910,35
20230814,134900,878919470,3910,3920,3920,3910,2449
20230814,134800,869343790,3910,3915,3920,3910,221
20230814,134700,868477675,3915,3915,3915,3915,100
20230814,134600,868086175,3910,3910,3910,3910,36
20230814,134500,867945415,3910,3910,3910,3910,0
20230814,134400,867945415,3910,3915,3915,3910,20
20230814,134300,867867210,3915,3915,3915,3915,683
20230814,134200,865193265,3915,3915,3915,3915,27
20230814,134100,865087560,3915,3915,3915,3915,0
20230814,134000,865087560,3915,3915,3915,3915,10
20230814,133900,865048410,3920,3910,3920,3910,15
20230814,133800,864989710,3910,3910,3910,3910,0
20230814,133700,864989710,3910,3910,3910,3910,0
20230814,133600,864989710,3910,3910,3910,3910,0
20230814,133500,864989710,3910,3910,3910,3910,602
20230814,133400,862635890,3915,3910,3915,3910,897
20230814,133300,859126735,3915,3910,3915,3910,61
20230814,133200,858888220,3910,3910,3910,3905,1730
20230814,133100,852123925,3910,3910,3910,3910,2020
20230814,133000,844225725,3915,3915,3915,3915,3
20230814,132900,844213980,3920,3920,3920,3920,1
20230814,132800,844210060,3910,3915,3920,3910,143
20230814,132700,843650250,3910,3910,3910,3910,1
20230814,132600,843646340,3910,3910,3910,3910,9
20230814,132500,843611150,3920,3920,3920,3920,1
20230814,132400,843607230,3910,3915,3915,3910,53
20230814,132300,843399785,3915,3915,3915,3915,11
20230814,132200,843356720,3910,3915,3915,3910,80
20230814,132100,843043525,3915,3915,3915,3915,110
20230814,132000,842612875,3915,3915,3915,3915,10
20230814,131900,842573725,3915,3915,3920,3915,626
20230814,131800,840122915,3915,3915,3915,3915,8
20230814,131700,840091595,3915,3915,3915,3915,0
20230814,131600,840091595,3915,3915,3915,3915,147
20230814,131500,839516090,3915,3915,3915,3915,402
20230814,131400,837942260,3915,3915,3915,3915,52
20230814,131300,837738680,3915,3915,3915,3915,2
20230814,131200,837730850,3915,3910,3915,3910,3071
20230814,131100,825723235,3910,3915,3915,3910,19
20230814,131000,825648900,3915,3915,3915,3915,75
20230814,130900,825355275,3910,3915,3915,3910,45
20230814,130800,825179150,3915,3910,3915,3910,27
20230814,130700,825073575,3910,3915,3915,3910,71
20230814,130600,824795615,3915,3915,3915,3915,1
20230814,130500,824791700,3910,3915,3915,3910,9
20230814,130400,824756505,3910,3910,3910,3910,10
20230814,130300,824717405,3910,3910,3910,3910,0
20230814,130200,824717405,3910,3910,3910,3910,0
20230814,130100,824717405,3910,3910,3910,3910,1000
20230814,130000,820807405,3915,3910,3915,3910,102
20230814,125900,820408085,3910,3910,3910,3910,1057
20230814,125800,816275215,3910,3910,3910,3910,10
20230814,125700,816236115,3910,3910,3910,3910,891
20230814,125600,812752305,3915,3915,3915,3915,4
20230814,125500,812736645,3915,3915,3915,3915,500
20230814,125400,810779145,3915,3915,3915,3915,53
20230814,125300,810571650,3915,3920,3920,3915,270
20230814,125200,809514350,3920,3920,3920,3915,810
20230814,125100,806339370,3920,3920,3920,3920,44
20230814,125000,806166890,3920,3920,3920,3920,0
20230814,124900,806166890,3920,3920,3920,3920,0
20230814,124800,806166890,3920,3920,3920,3920,0
20230814,124700,806166890,3920,3915,3920,3915,11
20230814,124600,806123820,3925,3925,3925,3925,0
20230814,124500,806123820,3925,3925,3925,3925,8
20230814,124400,806092420,3910,3910,3910,3910,50
20230814,124300,805896920,3910,3915,3915,3910,166
20230814,124200,805247815,3920,3920,3920,3920,3153
20230814,124100,792888055,3920,3920,3920,3920,420
20230814,124000,791241655,3920,3915,3920,3910,2717
20230814,123900,780614285,3920,3915,3920,3915,161
20230814,123800,779983220,3915,3915,3915,3915,150
20230814,123700,779395970,3920,3920,3920,3920,0
20230814,123600,779395970,3920,3920,3920,3920,251
20230814,123500,778412050,3925,3915,3925,3915,368
20230814,123400,776969430,3920,3920,3920,3920,82
20230814,123300,776647990,3920,3920,3920,3920,35
20230814,123200,776510790,3920,3920,3920,3920,48
20230814,123100,776322630,3920,3920,3925,3920,52
20230814,123000,776118690,3925,3925,3925,3925,112
20230814,122900,775679090,3920,3925,3925,3920,70
20230814,122800,775404640,3920,3925,3925,3920,37
20230814,122700,775259535,3920,3920,3920,3920,52
20230814,122600,775055695,3925,3925,3925,3925,2
20230814,122500,775047845,3925,3925,3925,3925,26
20230814,122400,774945795,3925,3925,3925,3925,1
20230814,122300,774941870,3925,3925,3925,3925,5
20230814,122200,774922245,3915,3920,3920,3915,491
20230814,122100,772999540,3920,3915,3920,3915,152
20230814,122000,772403705,3915,3915,3915,3915,0
20230814,121900,772403705,3915,3915,3915,3915,0
20230814,121800,772403705,3915,3920,3920,3915,45
20230814,121700,772227400,3925,3920,3925,3920,1001
20230814,121600,768303475,3915,3915,3915,3915,0
20230814,121500,768303475,3915,3915,3915,3915,100
20230814,121400,767911975,3925,3925,3925,3925,272
20230814,121300,766844375,3925,3925,3925,3925,0
20230814,121200,766844375,3925,3925,3925,3925,20
20230814,121100,766765875,3925,3925,3925,3925,210
20230814,121000,765941625,3920,3920,3920,3920,97
20230814,120900,765561385,3915,3920,3920,3915,529
20230814,120800,763490335,3920,3920,3920,3920,1
20230814,120700,763486415,3925,3920,3925,3915,6
20230814,120600,763462895,3925,3925,3925,3925,1
20230814,120500,763458970,3915,3915,3915,3915,100
20230814,120400,763067470,3920,3920,3920,3920,0
20230814,120300,763067470,3920,3920,3920,3920,1
20230814,120200,763063550,3925,3925,3925,3925,0
20230814,120100,763063550,3925,3925,3925,3925,0
20230814,120000,763063550,3925,3910,3925,3910,19
20230814,115900,762989200,3925,3925,3925,3925,30
20230814,115800,762871450,3925,3910,3925,3910,22
20230814,115700,762785115,3910,3910,3910,3910,1000
20230814,115600,758875115,3910,3910,3910,3910,955
20230814,115500,755141065,3920,3920,3920,3920,50
20230814,115400,754945065,3920,3920,3920,3920,300
20230814,115300,753769065,3920,3920,3920,3920,400
20230814,115200,752201065,3920,3920,3920,3920,1934
20230814,115100,744619785,3920,3920,3920,3920,138
20230814,115000,744078825,3920,3910,3920,3910,1067
20230814,114900,739906785,3910,3910,3910,3910,0
20230814,114800,739906785,3910,3910,3910,3910,352
20230814,114700,738530465,3910,3910,3910,3910,100
20230814,114600,738139465,3910,3910,3910,3910,10
20230814,114500,738100365,3920,3920,3920,3920,31
20230814,114400,737978845,3920,3920,3920,3920,10
20230814,114300,737939645,3920,3920,3920,3920,20
20230814,114200,737861245,3905,3905,3905,3905,1801
20230814,114100,730828340,3905,3905,3905,3905,20
20230814,114000,730750240,3905,3905,3905,3905,0
20230814,113900,730750240,3905,3905,3905,3905,10
20230814,113800,730711190,3905,3905,3905,3905,430
20230814,113700,729032040,3905,3905,3905,3905,210
20230814,113600,728211990,3905,3905,3905,3905,500
20230814,113500,726259490,3905,3905,3905,3905,765
20230814,113400,723272165,3900,3905,3905,3900,45
20230814,113300,723096465,3900,3900,3900,3900,200
20230814,113200,722316465,3900,3900,3900,3900,305
20230814,113100,721126965,3905,3900,3905,3900,501
20230814,113000,719173060,3905,3905,3905,3900,413
20230814,112900,717560545,3905,3905,3905,3900,724
20230814,112800,714736890,3905,3900,3905,3900,565
20230814,112700,712533260,3905,3905,3905,3905,51
20230814,112600,712334105,3900,3905,3905,3900,5927
20230814,112500,689209370,3910,3910,3910,3905,546
20230814,112400,687074515,3910,3910,3910,3910,79
20230814,112300,686765625,3910,3905,3910,3905,888
20230814,112200,683297935,3905,3905,3905,3905,246
20230814,112100,682337305,3900,3905,3905,3900,1521
20230814,112000,676405045,3905,3905,3905,3900,3398
20230814,111900,663152380,3905,3905,3905,3905,4524
20230814,111800,645486160,3905,3905,3905,3905,555
20230814,111700,643318885,3910,3915,3915,3910,236
20230814,111600,642396100,3915,3920,3920,3915,479
20230814,111500,640518705,3920,3930,3930,3920,179
20230814,111400,639816365,3935,3920,3935,3920,689
20230814,111300,637113985,3920,3910,3920,3905,3510
20230814,111200,623393810,3910,3915,3915,3910,700
20230814,111100,620656610,3910,3910,3910,3910,10
20230814,111000,620617510,3910,3920,3920,3910,12
20230814,110900,620570530,3910,3925,3925,3910,776
20230814,110800,617528120,3925,3925,3925,3910,1259
20230814,110700,612587190,3925,3925,3925,3925,1626
20230814,110600,606205140,3910,3925,3925,3910,8501
20230814,110500,572838785,3925,3925,3925,3925,60
20230814,110400,572603285,3925,3905,3925,3905,3599
20230814,110300,558544620,3905,3915,3915,3905,4241
20230814,110200,541963715,3915,3915,3915,3915,382
20230814,110100,540468185,3915,3920,3920,3915,1614
20230814,110000,534149340,3920,3925,3925,3920,3522
20230814,105900,520340135,3925,3925,3925,3925,293
20230814,105800,519190110,3925,3925,3925,3925,134
20230814,105700,518664160,3925,3930,3930,3920,1479
20230814,105600,512866275,3930,3930,3930,3925,144
20230814,105500,512300925,3925,3925,3925,3920,1079
20230814,105400,508066265,3925,3925,3925,3925,233
20230814,105300,507151740,3925,3925,3925,3925,78
20230814,105200,506845590,3925,3925,3925,3925,119
20230814,105100,506378515,3930,3930,3930,3925,5172
20230814,105000,486076285,3930,3930,3930,3930,523
20230814,104900,484020895,3930,3935,3935,3930,205
20230814,104800,483215090,3935,3935,3935,3930,445
20230814,104700,481465995,3935,3935,3935,3935,206
20230814,104600,480655385,3935,3935,3935,3935,596
20230814,104500,478310125,3935,3935,3935,3935,813
20230814,104400,475110970,3935,3935,3935,3935,3
20230814,104300,475099165,3935,3935,3935,3935,3
20230814,104200,475087360,3935,3935,3935,3935,0
20230814,104100,475087360,3935,3930,3935,3930,129
20230814,104000,474580140,3940,3940,3940,3940,0
20230814,103900,474580140,3940,3940,3940,3940,0
20230814,103800,474580140,3940,3940,3940,3940,5
20230814,103700,474560440,3940,3940,3940,3940,0
20230814,103600,474560440,3940,3940,3940,3940,4
20230814,103500,474544680,3940,3940,3940,3930,843
20230814,103400,471228100,3940,3940,3940,3940,55
20230814,103300,471011400,3940,3945,3945,3940,11
20230814,103200,470968055,3940,3940,3940,3940,0
20230814,103100,470968055,3940,3940,3940,3940,11
20230814,103000,470924715,3940,3940,3940,3940,10
20230814,102900,470885315,3940,3940,3940,3940,9
20230814,102800,470849855,3940,3940,3940,3940,25
20230814,102700,470751355,3925,3925,3925,3925,0
20230814,102600,470751355,3925,3935,3935,3925,637
20230814,102500,468248510,3935,3935,3935,3935,0
20230814,102400,468248510,3935,3935,3935,3935,115
20230814,102300,467795985,3940,3940,3940,3940,35
20230814,102200,467658085,3940,3940,3940,3940,202
20230814,102100,466862205,3940,3940,3940,3940,27
20230814,102000,466755825,3930,3945,3945,3930,411
20230814,101900,465138975,3930,3940,3940,3930,102
20230814,101800,464738080,3925,3925,3925,3925,0
20230814,101700,464738080,3925,3925,3925,3925,0
20230814,101600,464738080,3925,3925,3925,3925,0
20230814,101500,464738080,3925,3935,3935,3925,200
20230814,101400,463952435,3945,3945,3945,3940,1306
20230814,101300,458800270,3945,3940,3945,3940,56
20230814,101200,458579605,3940,3945,3945,3925,2427
20230814,101100,449044425,3945,3950,3950,3945,111
20230814,101000,448606030,3945,3950,3955,3945,499
20230814,100900,446635470,3945,3950,3960,3935,428
20230814,100800,444947805,3940,3935,3940,3935,2260
20230814,100700,436044205,3935,3935,3935,3935,512
20230814,100600,434029485,3935,3945,3945,3935,325
20230814,100500,432747405,3930,3925,3930,3925,816
20230814,100400,429541525,3930,3930,3930,3930,339
20230814,100300,428209255,3930,3935,3935,3930,220
20230814,100200,427343905,3935,3945,3945,3925,5366
20230814,100100,406183195,3945,3945,3945,3945,1029
20230814,100000,402123790,3945,3945,3945,3940,41
20230814,095900,401962055,3940,3935,3940,3935,299
20230814,095800,400784415,3935,3930,3935,3930,416
20230814,095700,399149455,3935,3940,3940,3935,342
20230814,095600,397803255,3940,3940,3940,3940,11
20230814,095500,397759915,3935,3945,3945,3935,83
20230814,095400,397433290,3935,3935,3935,3935,0
20230814,095300,397433290,3935,3950,3950,3935,9756
20230814,095200,359020045,3950,3960,3965,3950,3837
20230814,095100,343845785,3960,3960,3960,3960,0
20230814,095000,343845785,3960,3960,3960,3960,173
20230814,094900,343160705,3965,3965,3965,3965,441
20230814,094800,341412140,3965,3965,3965,3965,0
20230814,094700,341412140,3965,3965,3965,3965,0
20230814,094600,341412140,3965,3965,3965,3965,258
20230814,094500,340389170,3960,3970,3970,3960,172
20230814,094400,339707530,3970,3955,3970,3955,510
20230814,094300,337690330,3950,3955,3955,3950,91
20230814,094200,337330525,3950,3955,3960,3950,2260
20230814,094100,328398920,3960,3985,3985,3960,2383
20230814,094000,318957430,3985,3985,3985,3975,704
20230814,093900,316156880,3985,3990,3990,3985,1829
20230814,093800,308861745,4000,3990,4000,3990,158
20230814,093700,308231305,3990,4000,4000,3990,4023
20230814,093600,292171255,4000,3995,4000,3995,376
20230814,093500,290669095,3995,4000,4000,3995,216
20230814,093400,289805760,3990,4000,4000,3990,2092
20230814,093300,281447780,4000,4005,4005,4000,13
20230814,093200,281395770,4005,4000,4005,4000,37
20230814,093100,281247685,3995,3990,3995,3990,1020
20230814,093000,277175440,3990,3990,3990,3985,585
20230814,092900,274841565,3990,3990,3990,3985,169
20230814,092800,274167275,3990,3995,3995,3990,599
20230814,092700,271776435,3995,4000,4005,3995,475
20230814,092600,269876460,4005,4010,4010,4005,266
20230814,092500,268810300,4010,4015,4015,4000,484
20230814,092400,266869780,4010,4010,4010,3980,935
20230814,092300,263128130,3995,4005,4010,3995,1411
20230814,092200,257479965,4000,3985,4000,3985,826
20230814,092100,254180675,3985,3985,3985,3980,704
20230814,092000,251375685,3985,3980,3985,3975,1094
20230814,091900,247021660,3980,3960,3980,3955,2460
20230814,091800,237261345,3985,3995,3995,3960,487
20230814,091700,235324185,3995,3950,3995,3940,3616
20230814,091600,221026590,3950,3940,3950,3940,762
20230814,091500,218020595,3945,3945,3950,3945,306
20230814,091400,216813400,3955,3955,3955,3925,1685
20230814,091300,210177275,3950,3960,3960,3950,1439
20230814,091200,204492725,3960,3960,3965,3955,924
20230814,091100,200829710,3960,3935,3960,3930,1277
20230814,091000,195792030,3930,3940,3940,3930,559
20230814,090900,193592570,3940,3935,3940,3935,1115
20230814,090800,189202020,3935,3935,3935,3905,1118
20230814,090700,184832480,3905,3935,3935,3905,2571
20230814,090600,174779545,3935,3910,3935,3905,801
20230814,090500,171633275,3900,3940,3940,3895,21610
20230814,090400,86968450,3940,3960,3960,3940,2038
20230814,090300,78932250,3960,3960,3960,3940,575
20230814,090200,76657010,3930,3945,3945,3930,9793
20230814,090100,38127970,3950,3965,3970,3945,1571
20230814,090000,31918690,3965,3940,3975,3935,7897