KissMeData/014530/min/candle-20230721.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,185300,796001760,3945,3945,3945,3945,8099
20230721,185200,796001760,3945,3945,3945,3945,0
20230721,185100,796001760,3945,3945,3945,3945,0
20230721,185000,796001760,3945,3945,3945,3945,0
20230721,184900,796001760,3945,3945,3945,3945,0
20230721,184800,796001760,3945,3945,3945,3945,0
20230721,184700,796001760,3945,3945,3945,3945,0
20230721,184600,796001760,3945,3945,3945,3945,0
20230721,184500,796001760,3945,3945,3945,3945,0
20230721,184400,796001760,3945,3945,3945,3945,0
20230721,184300,796001760,3945,3945,3945,3945,0
20230721,184200,796001760,3945,3945,3945,3945,0
20230721,184100,796001760,3945,3945,3945,3945,0
20230721,184000,796001760,3945,3945,3945,3945,0
20230721,183900,796001760,3945,3945,3945,3945,0
20230721,183800,796001760,3945,3945,3945,3945,0
20230721,183700,796001760,3945,3945,3945,3945,0
20230721,183600,796001760,3945,3945,3945,3945,0
20230721,183500,796001760,3945,3945,3945,3945,0
20230721,183400,796001760,3945,3945,3945,3945,0
20230721,183300,796001760,3945,3945,3945,3945,0
20230721,183200,796001760,3945,3945,3945,3945,0
20230721,183100,796001760,3945,3945,3945,3945,0
20230721,183000,796001760,3945,3945,3945,3945,0
20230721,182900,796001760,3945,3945,3945,3945,0
20230721,182800,796001760,3945,3945,3945,3945,0
20230721,182700,796001760,3945,3945,3945,3945,0
20230721,182600,796001760,3945,3945,3945,3945,0
20230721,182500,796001760,3945,3945,3945,3945,0
20230721,182400,796001760,3945,3945,3945,3945,0
20230721,182300,796001760,3945,3945,3945,3945,8099
20230721,182200,796001760,3945,3945,3945,3945,0
20230721,182100,796001760,3945,3945,3945,3945,0
20230721,182000,796001760,3945,3945,3945,3945,0
20230721,181900,796001760,3945,3945,3945,3945,0
20230721,181800,796001760,3945,3945,3945,3945,0
20230721,181700,796001760,3945,3945,3945,3945,0
20230721,181600,796001760,3945,3945,3945,3945,0
20230721,181500,796001760,3945,3945,3945,3945,0
20230721,181400,796001760,3945,3945,3945,3945,0
20230721,181300,796001760,3945,3945,3945,3945,0
20230721,181200,796001760,3945,3945,3945,3945,0
20230721,181100,796001760,3945,3945,3945,3945,0
20230721,181000,796001760,3945,3945,3945,3945,0
20230721,180900,796001760,3945,3945,3945,3945,0
20230721,180800,796001760,3945,3945,3945,3945,0
20230721,180700,796001760,3945,3945,3945,3945,0
20230721,180600,796001760,3945,3945,3945,3945,0
20230721,180500,796001760,3945,3945,3945,3945,0
20230721,180400,796001760,3945,3945,3945,3945,0
20230721,180300,796001760,3945,3945,3945,3945,0
20230721,180200,796001760,3945,3945,3945,3945,0
20230721,180100,796001760,3945,3945,3945,3945,0
20230721,180000,796001760,3945,3945,3945,3945,0
20230721,175900,796001760,3945,3945,3945,3945,0
20230721,175800,796001760,3945,3945,3945,3945,0
20230721,175700,796001760,3945,3945,3945,3945,0
20230721,175600,796001760,3945,3945,3945,3945,0
20230721,175500,796001760,3945,3945,3945,3945,0
20230721,175400,796001760,3945,3945,3945,3945,0
20230721,175300,796001760,3945,3945,3945,3945,8099
20230721,175200,796001760,3945,3945,3945,3945,0
20230721,175100,796001760,3945,3945,3945,3945,0
20230721,175000,796001760,3945,3945,3945,3945,0
20230721,174900,796001760,3945,3945,3945,3945,0
20230721,174800,796001760,3945,3945,3945,3945,0
20230721,174700,796001760,3945,3945,3945,3945,0
20230721,174600,796001760,3945,3945,3945,3945,0
20230721,174500,796001760,3945,3945,3945,3945,0
20230721,174400,796001760,3945,3945,3945,3945,0
20230721,174300,796001760,3945,3945,3945,3945,0
20230721,174200,796001760,3945,3945,3945,3945,0
20230721,174100,796001760,3945,3945,3945,3945,0
20230721,174000,796001760,3945,3945,3945,3945,0
20230721,173900,796001760,3945,3945,3945,3945,0
20230721,173800,796001760,3945,3945,3945,3945,0
20230721,173700,796001760,3945,3945,3945,3945,0
20230721,173600,796001760,3945,3945,3945,3945,0
20230721,173500,796001760,3945,3945,3945,3945,0
20230721,173400,796001760,3945,3945,3945,3945,0
20230721,173300,796001760,3945,3945,3945,3945,0
20230721,173200,796001760,3945,3945,3945,3945,0
20230721,173100,796001760,3945,3945,3945,3945,0
20230721,173000,796001760,3945,3945,3945,3945,0
20230721,172900,796001760,3945,3945,3945,3945,0
20230721,172800,796001760,3945,3945,3945,3945,0
20230721,172700,796001760,3945,3945,3945,3945,0
20230721,172600,796001760,3945,3945,3945,3945,0
20230721,172500,796001760,3945,3945,3945,3945,0
20230721,172400,796001760,3945,3945,3945,3945,0
20230721,172300,796001760,3945,3945,3945,3945,8099
20230721,172200,796001760,3945,3945,3945,3945,0
20230721,172100,796001760,3945,3945,3945,3945,0
20230721,172000,796001760,3945,3945,3945,3945,0
20230721,171900,796001760,3945,3945,3945,3945,0
20230721,171800,796001760,3945,3945,3945,3945,0
20230721,171700,796001760,3945,3945,3945,3945,0
20230721,171600,796001760,3945,3945,3945,3945,0
20230721,171500,796001760,3945,3945,3945,3945,0
20230721,171400,796001760,3945,3945,3945,3945,0
20230721,171300,796001760,3945,3945,3945,3945,0
20230721,171200,796001760,3945,3945,3945,3945,0
20230721,171100,796001760,3945,3945,3945,3945,0
20230721,171000,796001760,3945,3945,3945,3945,0
20230721,170900,796001760,3945,3945,3945,3945,0
20230721,170800,796001760,3945,3945,3945,3945,0
20230721,170700,796001760,3945,3945,3945,3945,0
20230721,170600,796001760,3945,3945,3945,3945,0
20230721,170500,796001760,3945,3945,3945,3945,0
20230721,170400,796001760,3945,3945,3945,3945,0
20230721,170300,796001760,3945,3945,3945,3945,0
20230721,170200,796001760,3945,3945,3945,3945,0
20230721,170100,796001760,3945,3945,3945,3945,0
20230721,170000,796001760,3945,3945,3945,3945,0
20230721,165900,796001760,3945,3945,3945,3945,0
20230721,165800,796001760,3945,3945,3945,3945,0
20230721,165700,796001760,3945,3945,3945,3945,0
20230721,165600,796001760,3945,3945,3945,3945,0
20230721,165500,796001760,3945,3945,3945,3945,0
20230721,165400,796001760,3945,3945,3945,3945,0
20230721,165300,796001760,3945,3945,3945,3945,8099
20230721,165200,796001760,3945,3945,3945,3945,0
20230721,165100,796001760,3945,3945,3945,3945,0
20230721,165000,796001760,3945,3945,3945,3945,0
20230721,164900,796001760,3945,3945,3945,3945,0
20230721,164800,796001760,3945,3945,3945,3945,0
20230721,164700,796001760,3945,3945,3945,3945,0
20230721,164600,796001760,3945,3945,3945,3945,0
20230721,164500,796001760,3945,3945,3945,3945,0
20230721,164400,796001760,3945,3945,3945,3945,0
20230721,164300,796001760,3945,3945,3945,3945,0
20230721,164200,796001760,3945,3945,3945,3945,0
20230721,164100,796001760,3945,3945,3945,3945,0
20230721,164000,796001760,3945,3945,3945,3945,0
20230721,163900,796001760,3945,3945,3945,3945,0
20230721,163800,796001760,3945,3945,3945,3945,0
20230721,163700,796001760,3945,3945,3945,3945,0
20230721,163600,796001760,3945,3945,3945,3945,0
20230721,163500,796001760,3945,3945,3945,3945,0
20230721,163400,796001760,3945,3945,3945,3945,0
20230721,163300,796001760,3945,3945,3945,3945,0
20230721,163200,796001760,3945,3945,3945,3945,0
20230721,163100,796001760,3945,3945,3945,3945,0
20230721,163000,796001760,3945,3945,3945,3945,0
20230721,162900,796001760,3945,3945,3945,3945,0
20230721,162800,796001760,3945,3945,3945,3945,0
20230721,162700,796001760,3945,3945,3945,3945,0
20230721,162600,796001760,3945,3945,3945,3945,0
20230721,162500,796001760,3945,3945,3945,3945,0
20230721,162400,796001760,3945,3945,3945,3945,0
20230721,162300,796001760,3945,3945,3945,3945,8099
20230721,162200,796001760,3945,3945,3945,3945,0
20230721,162100,796001760,3945,3945,3945,3945,0
20230721,162000,796001760,3945,3945,3945,3945,0
20230721,161900,796001760,3945,3945,3945,3945,0
20230721,161800,796001760,3945,3945,3945,3945,0
20230721,161700,796001760,3945,3945,3945,3945,0
20230721,161600,796001760,3945,3945,3945,3945,0
20230721,161500,796001760,3945,3945,3945,3945,0
20230721,161400,796001760,3945,3945,3945,3945,0
20230721,161300,796001760,3945,3945,3945,3945,0
20230721,161200,796001760,3945,3945,3945,3945,0
20230721,161100,796001760,3945,3945,3945,3945,0
20230721,161000,796001760,3945,3945,3945,3945,0
20230721,160900,796001760,3945,3945,3945,3945,0
20230721,160800,796001760,3945,3945,3945,3945,0
20230721,160700,796001760,3945,3945,3945,3945,0
20230721,160600,796001760,3945,3945,3945,3945,0
20230721,160500,796001760,3945,3945,3945,3945,0
20230721,160400,796001760,3945,3945,3945,3945,0
20230721,160300,796001760,3945,3945,3945,3945,0
20230721,160200,796001760,3945,3945,3945,3945,0
20230721,160100,796001760,3945,3945,3945,3945,0
20230721,160000,796001760,3945,3945,3945,3945,0
20230721,155900,796001760,3945,3945,3945,3945,0
20230721,155800,796001760,3945,3945,3945,3945,0
20230721,155700,796001760,3945,3945,3945,3945,0
20230721,155600,796001760,3945,3945,3945,3945,0
20230721,155500,796001760,3945,3945,3945,3945,0
20230721,155400,796001760,3945,3945,3945,3945,0
20230721,155300,796001760,3945,3945,3945,3945,8099
20230721,155200,796001760,3945,3945,3945,3945,0
20230721,155100,796001760,3945,3945,3945,3945,0
20230721,155000,796001760,3945,3945,3945,3945,0
20230721,154900,796001760,3945,3945,3945,3945,0
20230721,154800,796001760,3945,3945,3945,3945,0
20230721,154700,796001760,3945,3945,3945,3945,0
20230721,154600,796001760,3945,3945,3945,3945,0
20230721,154500,796001760,3945,3945,3945,3945,0
20230721,154400,796001760,3945,3945,3945,3945,0
20230721,154300,796001760,3945,3945,3945,3945,0
20230721,154200,796001760,3945,3945,3945,3945,0
20230721,154100,796001760,3945,3945,3945,3945,0
20230721,154000,796001760,3945,3945,3945,3945,0
20230721,153900,796001760,3945,3945,3945,3945,0
20230721,153800,796001760,3945,3945,3945,3945,0
20230721,153700,796001760,3945,3945,3945,3945,0
20230721,153600,796001760,3945,3945,3945,3945,0
20230721,153500,796001760,3945,3945,3945,3945,0
20230721,153400,796001760,3945,3945,3945,3945,0
20230721,153300,796001760,3945,3945,3945,3945,0
20230721,153200,796001760,3945,3945,3945,3945,0
20230721,153100,796001760,3945,3945,3945,3945,0
20230721,153000,796001760,3945,3945,3945,3945,8099
20230721,152900,764051205,3975,3975,3975,3975,0
20230721,152800,764051205,3975,3975,3975,3975,0
20230721,152700,764051205,3975,3975,3975,3975,0
20230721,152600,764051205,3975,3975,3975,3975,0
20230721,152500,764051205,3975,3975,3975,3975,0
20230721,152400,764051205,3975,3975,3975,3975,0
20230721,152300,764051205,3975,3975,3975,3975,0
20230721,152200,764051205,3975,3975,3975,3975,0
20230721,152100,764051205,3975,3975,3975,3975,0
20230721,152000,764051205,3975,3975,3975,3975,0
20230721,151900,764051205,3975,3990,3990,3965,594
20230721,151800,761689975,3975,3990,3990,3975,202
20230721,151700,760884505,3990,3985,3990,3980,52
20230721,151600,760677270,3985,3985,3985,3985,454
20230721,151500,758868080,3990,3990,3990,3990,0
20230721,151400,758868080,3990,3985,3990,3985,779
20230721,151300,755763740,3990,3990,3990,3990,46
20230721,151200,755580200,3995,4000,4000,3995,273
20230721,151100,754489515,4000,4000,4000,4000,15
20230721,151000,754429515,4000,4000,4000,4000,3
20230721,150900,754417515,3975,4000,4000,3975,54
20230721,150800,754202290,4005,3995,4005,3990,1033
20230721,150700,750072405,3995,4000,4005,3995,1236
20230721,150600,745124125,4000,3975,4005,3975,2815
20230721,150500,733883115,3975,3965,3975,3960,9599
20230721,150400,695821385,3965,3965,3970,3965,1217
20230721,150300,690995950,3965,3960,3965,3960,511
20230721,150200,688969865,3960,3965,3965,3960,111
20230721,150100,688529855,3965,3955,3965,3950,509
20230721,150000,686511825,3960,3950,3960,3950,139
20230721,145900,685961485,3945,3950,3950,3945,181
20230721,145800,685247235,3945,3945,3945,3945,10
20230721,145700,685207785,3970,3960,3970,3945,355
20230721,145600,683802250,3970,3970,3970,3960,760
20230721,145500,680785720,3970,3955,3970,3940,1697
20230721,145400,674093900,3970,3970,3970,3970,150
20230721,145300,673498400,3940,3965,3975,3940,3651
20230721,145200,659086140,3965,3975,3975,3965,993
20230721,145100,655142885,3975,3970,3975,3965,1831
20230721,145000,647880740,3975,3985,3985,3975,1233
20230721,144900,642979545,3985,3985,3985,3985,6
20230721,144800,642955635,3975,3985,3985,3975,1081
20230721,144700,638657620,3995,3995,3995,3995,0
20230721,144600,638657620,3995,3995,3995,3995,4
20230721,144500,638641640,3975,3975,3975,3975,0
20230721,144400,638641640,3975,3990,4000,3975,2241
20230721,144300,629708730,3990,3985,3990,3985,203
20230721,144200,628899760,3990,3990,3990,3990,0
20230721,144100,628899760,3990,3990,3990,3990,100
20230721,144000,628500760,3990,4000,4000,3990,276
20230721,143900,627399320,4000,4000,4000,4000,0
20230721,143800,627399320,4000,4000,4000,4000,4
20230721,143700,627383320,3990,3995,3995,3990,654
20230721,143600,624772860,4010,4010,4010,4010,0
20230721,143500,624772860,4010,4010,4010,4010,0
20230721,143400,624772860,4010,4010,4010,4010,6
20230721,143300,624748800,4000,4000,4000,4000,331
20230721,143200,623424800,4000,4000,4000,4000,0
20230721,143100,623424800,4000,4000,4000,4000,0
20230721,143000,623424800,4000,3990,4000,3990,116
20230721,142900,622961905,3995,4000,4000,3995,2480
20230721,142800,613053225,4000,4015,4015,4000,158
20230721,142700,612420175,4010,4010,4015,4010,13
20230721,142600,612368000,4015,4015,4015,4015,1
20230721,142500,612363985,4015,4015,4015,4015,1
20230721,142400,612359970,4015,4000,4015,4000,293
20230721,142300,611183695,4000,4000,4000,4000,146
20230721,142200,610599695,4000,4000,4000,4000,0
20230721,142100,610599695,4000,4000,4000,4000,10
20230721,142000,610559695,3995,3995,3995,3995,0
20230721,141900,610559695,3995,3995,3995,3995,0
20230721,141800,610559695,3995,3990,3995,3990,14
20230721,141700,610503790,3990,3990,3990,3990,2
20230721,141600,610495810,4010,3990,4010,3990,5
20230721,141500,610475780,4010,4010,4010,4010,5
20230721,141400,610455730,3990,3990,3990,3990,17
20230721,141300,610387900,4015,4015,4015,4015,0
20230721,141200,610387900,4015,4015,4015,4015,4
20230721,141100,610371840,4005,4005,4005,4005,270
20230721,141000,609290490,4000,4000,4000,4000,344
20230721,140900,607914490,4005,3995,4005,3995,258
20230721,140800,606882765,4005,4005,4005,4005,0
20230721,140700,606882765,4005,4005,4005,4005,10
20230721,140600,606842715,4010,4010,4010,4010,0
20230721,140500,606842715,4010,4010,4010,4010,0
20230721,140400,606842715,4010,4010,4010,4010,3
20230721,140300,606830685,3995,3995,3995,3995,1
20230721,140200,606826690,4010,4010,4010,4010,0
20230721,140100,606826690,4010,4010,4010,4010,4
20230721,140000,606810650,3995,3995,3995,3995,600
20230721,135900,604413650,3995,3995,3995,3995,3
20230721,135800,604401665,4000,4000,4000,4000,277
20230721,135700,603293665,4000,4005,4005,4000,2774
20230721,135600,592192095,4010,4010,4010,4010,3
20230721,135500,592180065,4020,4010,4020,4005,819
20230721,135400,588897685,4020,4020,4020,4020,0
20230721,135300,588897685,4020,4020,4020,4020,0
20230721,135200,588897685,4020,4020,4020,4020,0
20230721,135100,588897685,4020,4020,4020,4020,600
20230721,135000,586485685,4020,4020,4020,4020,330
20230721,134900,585159085,4020,4020,4020,4020,300
20230721,134800,583953085,4020,4020,4020,4020,0
20230721,134700,583953085,4020,4020,4020,4020,77
20230721,134600,583643545,4020,4020,4020,4020,0
20230721,134500,583643545,4020,4020,4020,4020,371
20230721,134400,582152125,4010,4015,4015,4010,528
20230721,134300,580034705,4015,4015,4015,4015,95
20230721,134200,579653280,4020,4020,4020,4020,0
20230721,134100,579653280,4020,4020,4020,4020,1
20230721,134000,579649260,4020,4020,4020,4020,0
20230721,133900,579649260,4020,4020,4020,4020,0
20230721,133800,579649260,4020,4020,4020,4005,28
20230721,133700,579537000,4005,4005,4020,4005,555
20230721,133600,577309785,4020,4020,4020,4020,0
20230721,133500,577309785,4020,4020,4020,4020,4
20230721,133400,577293705,4020,4020,4020,4020,0
20230721,133300,577293705,4020,4020,4020,4020,0
20230721,133200,577293705,4020,4020,4020,4020,173
20230721,133100,576598245,4020,4015,4020,4015,1027
20230721,133000,572470550,4000,4000,4000,4000,1
20230721,132900,572466550,4015,4010,4015,4010,258
20230721,132800,571430895,4010,4010,4010,4010,0
20230721,132700,571430895,4010,4010,4010,4010,0
20230721,132600,571430895,4010,4010,4010,4010,3
20230721,132500,571418865,4005,4005,4005,4005,20
20230721,132400,571338765,4005,4005,4005,4005,1
20230721,132300,571334760,4005,4005,4005,4005,186
20230721,132200,570589830,4010,4010,4010,4010,1
20230721,132100,570585820,4010,4010,4010,4010,0
20230721,132000,570585820,4010,4010,4010,4010,411
20230721,131900,568937710,4010,4010,4010,4010,1004
20230721,131800,564911670,4000,4000,4000,4000,100
20230721,131700,564511670,4000,4000,4000,4000,10
20230721,131600,564471670,4010,4000,4010,4000,12
20230721,131500,564423620,4000,4000,4000,4000,0
20230721,131400,564423620,4000,4000,4000,4000,2
20230721,131300,564415620,3980,4000,4000,3975,8224
20230721,131200,531651535,4015,4000,4015,4000,351
20230721,131100,530247505,4015,4015,4015,4015,1500
20230721,131000,524225005,4020,4020,4020,4020,1
20230721,130900,524220985,4000,4000,4000,4000,0
20230721,130800,524220985,4000,4010,4010,4000,6000
20230721,130700,500191790,4020,4020,4020,4020,49
20230721,130600,499994810,4020,4020,4020,4020,1243
20230721,130500,494997950,4020,4020,4020,4020,1034
20230721,130400,490841270,4020,4025,4025,4020,36
20230721,130300,490696380,4025,4025,4025,4025,1
20230721,130200,490692355,4035,4035,4035,4035,0
20230721,130100,490692355,4035,4025,4035,4025,17
20230721,130000,490623855,4020,4020,4020,4020,207
20230721,125900,489791715,4020,4010,4020,4010,233
20230721,125800,488855465,4020,4020,4020,4020,100
20230721,125700,488453465,4020,4010,4020,4010,6
20230721,125600,488429355,4010,4010,4010,4010,0
20230721,125500,488429355,4010,4010,4010,4010,0
20230721,125400,488429355,4010,4010,4010,4010,237
20230721,125300,487478985,4010,4005,4010,4005,109
20230721,125200,487042215,4010,4010,4010,4010,0
20230721,125100,487042215,4010,4010,4010,4010,64
20230721,125000,486785575,4000,4005,4005,4000,239
20230721,124900,485828385,4000,4000,4000,4000,798
20230721,124800,482636385,4010,4010,4010,4010,350
20230721,124700,481232885,4025,4025,4025,4025,0
20230721,124600,481232885,4025,4025,4025,4025,2
20230721,124500,481224835,4010,4010,4010,4010,0
20230721,124400,481224835,4010,4010,4010,4010,400
20230721,124300,479620835,4020,4020,4020,4020,400
20230721,124200,478012835,4010,4010,4030,4010,1730
20230721,124100,471061615,4025,4030,4030,4025,6098
20230721,124000,446510630,4035,4035,4035,4035,177
20230721,123900,445796435,4035,4035,4035,4035,32
20230721,123800,445667315,4040,4040,4040,4040,5
20230721,123700,445647115,4030,4030,4030,4030,326
20230721,123600,444333335,4030,4030,4030,4030,126
20230721,123500,443825555,4030,4035,4035,4030,83
20230721,123400,443490965,4030,4030,4030,4030,75
20230721,123300,443188715,4040,4040,4040,4040,0
20230721,123200,443188715,4040,4040,4040,4040,71
20230721,123100,442901875,4040,4040,4040,4040,0
20230721,123000,442901875,4040,4040,4040,4030,28
20230721,122900,442788875,4030,4030,4040,4030,154
20230721,122800,442167255,4030,4030,4030,4030,181
20230721,122700,441437825,4025,4030,4030,4025,101
20230721,122600,441030800,4025,4025,4030,4025,879
20230721,122500,437490325,4030,4030,4030,4030,881
20230721,122400,433939895,4030,4035,4045,4030,1950
20230721,122300,426073115,4040,4040,4040,4040,806
20230721,122200,422816875,4040,4030,4040,4030,850
20230721,122100,419387850,4030,4020,4030,4020,2799
20230721,122000,408121345,4020,4020,4020,4020,551
20230721,121900,405906325,4020,4020,4020,4020,449
20230721,121800,404101345,4025,4020,4025,4020,238
20230721,121700,403143445,4025,4025,4025,4025,0
20230721,121600,403143445,4025,4025,4025,4025,100
20230721,121500,402740945,4030,4010,4030,4010,6
20230721,121400,402716805,4030,4020,4030,4020,1232
20230721,121300,397756570,4020,4020,4020,4020,0
20230721,121200,397756570,4020,4025,4025,4020,2371
20230721,121100,388225125,4025,4025,4025,4025,10
20230721,121000,388184875,4025,4025,4025,4025,39
20230721,120900,388027900,4025,4025,4025,4025,424
20230721,120800,386321300,4025,4020,4025,4020,3249
20230721,120700,373246130,4020,4010,4020,4010,2730
20230721,120600,362282010,4010,4000,4010,4000,947
20230721,120500,358492660,4000,4000,4000,4000,232
20230721,120400,357564660,3990,3990,3990,3990,4
20230721,120300,357548700,3995,4000,4000,3995,7
20230721,120200,357520730,4000,4000,4000,3990,498
20230721,120100,355531180,3995,3995,3995,3995,350
20230721,120000,354132930,3990,3990,3990,3990,0
20230721,115900,354132930,3990,3990,3990,3990,0
20230721,115800,354132930,3990,3990,3990,3990,34
20230721,115700,353997270,3995,3995,3995,3995,0
20230721,115600,353997270,3995,3990,3995,3990,304
20230721,115500,352784290,3990,3990,3990,3990,0
20230721,115400,352784290,3990,3990,3990,3990,200
20230721,115300,351986290,3990,3990,3990,3990,115
20230721,115200,351527440,3995,3985,3995,3985,455
20230721,115100,349714025,3995,3990,3995,3990,103
20230721,115000,349302545,3985,3985,3985,3985,847
20230721,114900,345927250,4000,3990,4000,3990,1401
20230721,114800,340337250,3990,3990,3990,3990,2
20230721,114700,340329270,3995,3995,3995,3995,1351
20230721,114600,334932025,4000,4000,4000,4000,941
20230721,114500,331168025,4005,4015,4020,4005,3005
20230721,114400,319109925,4015,4015,4015,4015,1509
20230721,114300,313051290,4015,4010,4015,4010,393
20230721,114200,311475335,4010,4010,4010,4010,311
20230721,114100,310228225,4010,4010,4010,4005,120
20230721,114000,309747140,4010,4010,4015,4010,21
20230721,113900,309662925,4010,4015,4015,4000,365
20230721,113800,308202035,4000,4010,4010,4000,1637
20230721,113700,301637895,4010,4010,4010,4010,1000
20230721,113600,297627895,4015,4015,4015,4010,584
20230721,113500,295283505,4010,4010,4010,4010,439
20230721,113400,293523115,4010,4005,4010,4000,1327
20230721,113300,288213475,4005,4015,4015,4005,104
20230721,113200,287795935,4015,3995,4020,3995,4618
20230721,113100,269298005,3990,3990,3990,3990,314
20230721,113000,268045145,3990,3990,3990,3990,888
20230721,112900,264502025,3995,3990,3995,3985,2031
20230721,112800,256397945,3990,3990,3995,3985,3497
20230721,112700,242447155,3990,3980,3990,3980,3142
20230721,112600,229933270,3980,3970,3980,3970,322
20230721,112500,228653440,3970,3965,3975,3965,722
20230721,112400,225785610,3975,3970,3975,3970,847
20230721,112300,222422955,3965,3960,3970,3960,107
20230721,112200,221999085,3970,3965,3970,3965,183
20230721,112100,221273430,3965,3965,3965,3965,1
20230721,112000,221269465,3965,3965,3965,3965,50
20230721,111900,221071215,3965,3960,3965,3960,475
20230721,111800,219190210,3965,3965,3965,3965,0
20230721,111700,219190210,3965,3965,3965,3965,0
20230721,111600,219190210,3965,3945,3965,3945,1179
20230721,111500,214533570,3950,3950,3950,3950,9
20230721,111400,214498020,3950,3950,3950,3950,8
20230721,111300,214466420,3940,3940,3940,3940,57
20230721,111200,214241840,3940,3940,3940,3940,0
20230721,111100,214241840,3940,3940,3940,3940,9
20230721,111000,214206380,3940,3940,3940,3935,107
20230721,110900,213784825,3935,3935,3935,3935,0
20230721,110800,213784825,3935,3935,3940,3935,291
20230721,110700,212639720,3935,3935,3935,3935,0
20230721,110600,212639720,3935,3935,3935,3935,0
20230721,110500,212639720,3935,3945,3950,3930,352
20230721,110400,211254430,3945,3945,3945,3945,41
20230721,110300,211092685,3945,3940,3945,3930,727
20230721,110200,208230285,3945,3945,3945,3945,0
20230721,110100,208230285,3945,3950,3950,3945,641
20230721,110000,205701490,3955,3955,3955,3955,270
20230721,105900,204633640,3955,3955,3955,3955,0
20230721,105800,204633640,3955,3955,3955,3955,0
20230721,105700,204633640,3955,3955,3955,3955,0
20230721,105600,204633640,3955,3955,3955,3955,0
20230721,105500,204633640,3955,3950,3955,3950,528
20230721,105400,202546925,3945,3945,3945,3945,230
20230721,105300,201639575,3945,3945,3945,3945,0
20230721,105200,201639575,3945,3945,3945,3945,500
20230721,105100,199667075,3950,3950,3950,3950,191
20230721,105000,198912625,3955,3955,3955,3955,5
20230721,104900,198892850,3950,3950,3950,3950,960
20230721,104800,195100850,3955,3955,3955,3955,40
20230721,104700,194942650,3965,3965,3965,3965,0
20230721,104600,194942650,3965,3965,3965,3965,155
20230721,104500,194328075,3970,3970,3970,3970,5
20230721,104400,194308225,3950,3960,3970,3950,68
20230721,104300,194038755,3970,3950,3970,3950,157
20230721,104200,193418585,3950,3970,3975,3950,1250
20230721,104100,188454205,3980,3970,3980,3970,330
20230721,104000,187141805,3985,3980,3990,3970,7990
20230721,103900,155271505,3980,3950,3980,3950,4991
20230721,103800,135438200,3950,3950,3950,3950,170
20230721,103700,134766700,3940,3940,3940,3940,0
20230721,103600,134766700,3940,3940,3940,3940,24
20230721,103500,134672140,3950,3940,3950,3940,155
20230721,103400,134061390,3950,3965,3970,3950,997
20230721,103300,130115945,3965,3955,3970,3955,1668
20230721,103200,123501695,3960,3945,3965,3945,4083
20230721,103100,107356550,3945,3945,3945,3945,0
20230721,103000,107356550,3945,3940,3945,3940,30
20230721,102900,107238205,3945,3945,3945,3945,0
20230721,102800,107238205,3945,3935,3945,3935,531
20230721,102700,105146055,3940,3930,3945,3930,2767
20230721,102600,94244940,3930,3920,3930,3920,1021
20230721,102500,90238990,3920,3915,3920,3915,473
20230721,102400,88387170,3915,3915,3915,3915,0
20230721,102300,88387170,3915,3915,3915,3915,64
20230721,102200,88136610,3915,3915,3915,3915,0
20230721,102100,88136610,3915,3915,3915,3915,0
20230721,102000,88136610,3915,3915,3915,3915,0
20230721,101900,88136610,3915,3915,3915,3915,0
20230721,101800,88136610,3915,3915,3915,3915,0
20230721,101700,88136610,3915,3915,3915,3915,232
20230721,101600,87228330,3920,3920,3920,3920,50
20230721,101500,87032330,3920,3905,3920,3905,12
20230721,101400,86985305,3900,3900,3900,3900,0
20230721,101300,86985305,3900,3920,3920,3900,377
20230721,101200,85510620,3920,3915,3920,3915,55
20230721,101100,85295235,3925,3905,3925,3905,369
20230721,101000,83854270,3900,3900,3900,3900,0
20230721,100900,83854270,3900,3905,3915,3900,514
20230721,100800,81845495,3920,3905,3920,3905,64
20230721,100700,81594795,3905,3905,3905,3905,1
20230721,100600,81590890,3920,3920,3920,3920,170
20230721,100500,80924490,3905,3910,3910,3905,113
20230721,100400,80483035,3925,3925,3925,3925,412
20230721,100300,78865935,3930,3930,3930,3930,0
20230721,100200,78865935,3930,3925,3930,3925,189
20230721,100100,78123175,3925,3925,3925,3925,98
20230721,100000,77738525,3925,3915,3925,3915,1001
20230721,095900,73811070,3885,3885,3885,3885,0
20230721,095800,73811070,3885,3885,3885,3885,0
20230721,095700,73811070,3885,3885,3885,3885,0
20230721,095600,73811070,3885,3885,3885,3885,13
20230721,095500,73760565,3920,3920,3920,3920,5
20230721,095400,73740965,3920,3920,3920,3920,0
20230721,095300,73740965,3920,3920,3920,3920,264
20230721,095200,72706085,3920,3920,3920,3920,10
20230721,095100,72666885,3920,3905,3920,3905,71
20230721,095000,72389390,3880,3880,3880,3880,0
20230721,094900,72389390,3880,3920,3920,3880,637
20230721,094800,69912190,3920,3920,3920,3920,70
20230721,094700,69637790,3920,3905,3920,3905,776
20230721,094600,66596760,3905,3900,3905,3900,49
20230721,094500,66405655,3875,3875,3875,3875,0
20230721,094400,66405655,3875,3875,3875,3875,0
20230721,094300,66405655,3875,3880,3880,3875,1393
20230721,094200,61003925,3880,3880,3880,3880,0
20230721,094100,61003925,3880,3880,3880,3880,392
20230721,094000,59482965,3900,3900,3900,3900,0
20230721,093900,59482965,3900,3900,3900,3900,0
20230721,093800,59482965,3900,3900,3900,3900,1
20230721,093700,59479065,3875,3885,3900,3875,4240
20230721,093600,43028740,3885,3885,3885,3885,708
20230721,093500,40278160,3880,3880,3880,3880,5
20230721,093400,40258760,3880,3885,3885,3880,2
20230721,093300,40250995,3880,3880,3880,3880,0
20230721,093200,40250995,3880,3885,3885,3880,1232
20230721,093100,35469335,3880,3880,3880,3880,0
20230721,093000,35469335,3880,3885,3885,3880,14
20230721,092900,35415010,3885,3885,3885,3885,0
20230721,092800,35415010,3885,3885,3885,3885,0
20230721,092700,35415010,3885,3885,3885,3885,40
20230721,092600,35259610,3880,3880,3880,3880,0
20230721,092500,35259610,3880,3880,3880,3880,500
20230721,092400,33319610,3880,3885,3890,3880,191
20230721,092300,32578070,3890,3890,3890,3885,607
20230721,092200,30217340,3890,3890,3890,3890,6
20230721,092100,30194000,3890,3890,3890,3890,0
20230721,092000,30194000,3890,3890,3890,3890,1
20230721,091900,30190110,3900,3900,3900,3900,3
20230721,091800,30178410,3895,3900,3900,3895,19
20230721,091700,30104355,3895,3890,3895,3890,333
20230721,091600,28808890,3890,3880,3890,3880,41
20230721,091500,28649410,3880,3880,3880,3880,300
20230721,091400,27485410,3880,3880,3880,3880,13
20230721,091300,27434970,3880,3880,3880,3880,0
20230721,091200,27434970,3880,3880,3880,3880,0
20230721,091100,27434970,3880,3880,3880,3880,0
20230721,091000,27434970,3880,3870,3880,3870,532
20230721,090900,25373810,3870,3870,3870,3870,13
20230721,090800,25323500,3880,3880,3880,3880,135
20230721,090700,24799700,3880,3880,3880,3880,750
20230721,090600,21889700,3880,3880,3880,3875,911
20230721,090500,18356020,3890,3885,3890,3880,2026
20230721,090400,10489025,3915,3910,3915,3880,301
20230721,090300,9310765,3880,3890,3890,3880,66
20230721,090200,9054505,3885,3885,3885,3885,0
20230721,090100,9054505,3885,3900,3900,3885,1045
20230721,090000,4993070,3910,3910,3910,3910,1277