KissMeData/047400/min/candle-20230721.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,191600,3489173125,3910,3910,3910,3910,12594
20230721,191500,3489173125,3910,3910,3910,3910,0
20230721,191400,3489173125,3910,3910,3910,3910,0
20230721,191300,3489173125,3910,3910,3910,3910,0
20230721,191200,3489173125,3910,3910,3910,3910,0
20230721,191100,3489173125,3910,3910,3910,3910,0
20230721,191000,3489173125,3910,3910,3910,3910,0
20230721,190900,3489173125,3910,3910,3910,3910,0
20230721,190800,3489173125,3910,3910,3910,3910,0
20230721,190700,3489173125,3910,3910,3910,3910,0
20230721,190600,3489173125,3910,3910,3910,3910,0
20230721,190500,3489173125,3910,3910,3910,3910,0
20230721,190400,3489173125,3910,3910,3910,3910,0
20230721,190300,3489173125,3910,3910,3910,3910,0
20230721,190200,3489173125,3910,3910,3910,3910,0
20230721,190100,3489173125,3910,3910,3910,3910,0
20230721,190000,3489173125,3910,3910,3910,3910,0
20230721,185900,3489173125,3910,3910,3910,3910,0
20230721,185800,3489173125,3910,3910,3910,3910,0
20230721,185700,3489173125,3910,3910,3910,3910,0
20230721,185600,3489173125,3910,3910,3910,3910,0
20230721,185500,3489173125,3910,3910,3910,3910,0
20230721,185400,3489173125,3910,3910,3910,3910,0
20230721,185300,3489173125,3910,3910,3910,3910,0
20230721,185200,3489173125,3910,3910,3910,3910,0
20230721,185100,3489173125,3910,3910,3910,3910,0
20230721,185000,3489173125,3910,3910,3910,3910,0
20230721,184900,3489173125,3910,3910,3910,3910,0
20230721,184800,3489173125,3910,3910,3910,3910,0
20230721,184700,3489173125,3910,3910,3910,3910,0
20230721,184600,3489173125,3910,3910,3910,3910,12594
20230721,184500,3489173125,3910,3910,3910,3910,0
20230721,184400,3489173125,3910,3910,3910,3910,0
20230721,184300,3489173125,3910,3910,3910,3910,0
20230721,184200,3489173125,3910,3910,3910,3910,0
20230721,184100,3489173125,3910,3910,3910,3910,0
20230721,184000,3489173125,3910,3910,3910,3910,0
20230721,183900,3489173125,3910,3910,3910,3910,0
20230721,183800,3489173125,3910,3910,3910,3910,0
20230721,183700,3489173125,3910,3910,3910,3910,0
20230721,183600,3489173125,3910,3910,3910,3910,0
20230721,183500,3489173125,3910,3910,3910,3910,0
20230721,183400,3489173125,3910,3910,3910,3910,0
20230721,183300,3489173125,3910,3910,3910,3910,0
20230721,183200,3489173125,3910,3910,3910,3910,0
20230721,183100,3489173125,3910,3910,3910,3910,0
20230721,183000,3489173125,3910,3910,3910,3910,0
20230721,182900,3489173125,3910,3910,3910,3910,0
20230721,182800,3489173125,3910,3910,3910,3910,0
20230721,182700,3489173125,3910,3910,3910,3910,0
20230721,182600,3489173125,3910,3910,3910,3910,0
20230721,182500,3489173125,3910,3910,3910,3910,0
20230721,182400,3489173125,3910,3910,3910,3910,0
20230721,182300,3489173125,3910,3910,3910,3910,0
20230721,182200,3489173125,3910,3910,3910,3910,0
20230721,182100,3489173125,3910,3910,3910,3910,0
20230721,182000,3489173125,3910,3910,3910,3910,0
20230721,181900,3489173125,3910,3910,3910,3910,0
20230721,181800,3489173125,3910,3910,3910,3910,0
20230721,181700,3489173125,3910,3910,3910,3910,0
20230721,181600,3489173125,3910,3910,3910,3910,12594
20230721,181500,3489173125,3910,3910,3910,3910,0
20230721,181400,3489173125,3910,3910,3910,3910,0
20230721,181300,3489173125,3910,3910,3910,3910,0
20230721,181200,3489173125,3910,3910,3910,3910,0
20230721,181100,3489173125,3910,3910,3910,3910,0
20230721,181000,3489173125,3910,3910,3910,3910,0
20230721,180900,3489173125,3910,3910,3910,3910,0
20230721,180800,3489173125,3910,3910,3910,3910,0
20230721,180700,3489173125,3910,3910,3910,3910,0
20230721,180600,3489173125,3910,3910,3910,3910,0
20230721,180500,3489173125,3910,3910,3910,3910,0
20230721,180400,3489173125,3910,3910,3910,3910,0
20230721,180300,3489173125,3910,3910,3910,3910,0
20230721,180200,3489173125,3910,3910,3910,3910,0
20230721,180100,3489173125,3910,3910,3910,3910,0
20230721,180000,3489173125,3910,3910,3910,3910,0
20230721,175900,3489173125,3910,3910,3910,3910,0
20230721,175800,3489173125,3910,3910,3910,3910,0
20230721,175700,3489173125,3910,3910,3910,3910,0
20230721,175600,3489173125,3910,3910,3910,3910,0
20230721,175500,3489173125,3910,3910,3910,3910,0
20230721,175400,3489173125,3910,3910,3910,3910,0
20230721,175300,3489173125,3910,3910,3910,3910,0
20230721,175200,3489173125,3910,3910,3910,3910,0
20230721,175100,3489173125,3910,3910,3910,3910,0
20230721,175000,3489173125,3910,3910,3910,3910,0
20230721,174900,3489173125,3910,3910,3910,3910,0
20230721,174800,3489173125,3910,3910,3910,3910,0
20230721,174700,3489173125,3910,3910,3910,3910,0
20230721,174600,3489173125,3910,3910,3910,3910,12594
20230721,174500,3489173125,3910,3910,3910,3910,0
20230721,174400,3489173125,3910,3910,3910,3910,0
20230721,174300,3489173125,3910,3910,3910,3910,0
20230721,174200,3489173125,3910,3910,3910,3910,0
20230721,174100,3489173125,3910,3910,3910,3910,0
20230721,174000,3489173125,3910,3910,3910,3910,0
20230721,173900,3489173125,3910,3910,3910,3910,0
20230721,173800,3489173125,3910,3910,3910,3910,0
20230721,173700,3489173125,3910,3910,3910,3910,0
20230721,173600,3489173125,3910,3910,3910,3910,0
20230721,173500,3489173125,3910,3910,3910,3910,0
20230721,173400,3489173125,3910,3910,3910,3910,0
20230721,173300,3489173125,3910,3910,3910,3910,0
20230721,173200,3489173125,3910,3910,3910,3910,0
20230721,173100,3489173125,3910,3910,3910,3910,0
20230721,173000,3489173125,3910,3910,3910,3910,0
20230721,172900,3489173125,3910,3910,3910,3910,0
20230721,172800,3489173125,3910,3910,3910,3910,0
20230721,172700,3489173125,3910,3910,3910,3910,0
20230721,172600,3489173125,3910,3910,3910,3910,0
20230721,172500,3489173125,3910,3910,3910,3910,0
20230721,172400,3489173125,3910,3910,3910,3910,0
20230721,172300,3489173125,3910,3910,3910,3910,0
20230721,172200,3489173125,3910,3910,3910,3910,0
20230721,172100,3489173125,3910,3910,3910,3910,0
20230721,172000,3489173125,3910,3910,3910,3910,0
20230721,171900,3489173125,3910,3910,3910,3910,0
20230721,171800,3489173125,3910,3910,3910,3910,0
20230721,171700,3489173125,3910,3910,3910,3910,0
20230721,171600,3489173125,3910,3910,3910,3910,12594
20230721,171500,3489173125,3910,3910,3910,3910,0
20230721,171400,3489173125,3910,3910,3910,3910,0
20230721,171300,3489173125,3910,3910,3910,3910,0
20230721,171200,3489173125,3910,3910,3910,3910,0
20230721,171100,3489173125,3910,3910,3910,3910,0
20230721,171000,3489173125,3910,3910,3910,3910,0
20230721,170900,3489173125,3910,3910,3910,3910,0
20230721,170800,3489173125,3910,3910,3910,3910,0
20230721,170700,3489173125,3910,3910,3910,3910,0
20230721,170600,3489173125,3910,3910,3910,3910,0
20230721,170500,3489173125,3910,3910,3910,3910,0
20230721,170400,3489173125,3910,3910,3910,3910,0
20230721,170300,3489173125,3910,3910,3910,3910,0
20230721,170200,3489173125,3910,3910,3910,3910,0
20230721,170100,3489173125,3910,3910,3910,3910,0
20230721,170000,3489173125,3910,3910,3910,3910,0
20230721,165900,3489173125,3910,3910,3910,3910,0
20230721,165800,3489173125,3910,3910,3910,3910,0
20230721,165700,3489173125,3910,3910,3910,3910,0
20230721,165600,3489173125,3910,3910,3910,3910,0
20230721,165500,3489173125,3910,3910,3910,3910,0
20230721,165400,3489173125,3910,3910,3910,3910,0
20230721,165300,3489173125,3910,3910,3910,3910,0
20230721,165200,3489173125,3910,3910,3910,3910,0
20230721,165100,3489173125,3910,3910,3910,3910,0
20230721,165000,3489173125,3910,3910,3910,3910,0
20230721,164900,3489173125,3910,3910,3910,3910,0
20230721,164800,3489173125,3910,3910,3910,3910,0
20230721,164700,3489173125,3910,3910,3910,3910,0
20230721,164600,3489173125,3910,3910,3910,3910,12594
20230721,164500,3489173125,3910,3910,3910,3910,0
20230721,164400,3489173125,3910,3910,3910,3910,0
20230721,164300,3489173125,3910,3910,3910,3910,0
20230721,164200,3489173125,3910,3910,3910,3910,0
20230721,164100,3489173125,3910,3910,3910,3910,0
20230721,164000,3489173125,3910,3910,3910,3910,0
20230721,163900,3489173125,3910,3910,3910,3910,0
20230721,163800,3489173125,3910,3910,3910,3910,0
20230721,163700,3489173125,3910,3910,3910,3910,0
20230721,163600,3489173125,3910,3910,3910,3910,0
20230721,163500,3489173125,3910,3910,3910,3910,0
20230721,163400,3489173125,3910,3910,3910,3910,0
20230721,163300,3489173125,3910,3910,3910,3910,0
20230721,163200,3489173125,3910,3910,3910,3910,0
20230721,163100,3489173125,3910,3910,3910,3910,0
20230721,163000,3489173125,3910,3910,3910,3910,0
20230721,162900,3489173125,3910,3910,3910,3910,0
20230721,162800,3489173125,3910,3910,3910,3910,0
20230721,162700,3489173125,3910,3910,3910,3910,0
20230721,162600,3489173125,3910,3910,3910,3910,0
20230721,162500,3489173125,3910,3910,3910,3910,0
20230721,162400,3489173125,3910,3910,3910,3910,0
20230721,162300,3489173125,3910,3910,3910,3910,0
20230721,162200,3489173125,3910,3910,3910,3910,0
20230721,162100,3489173125,3910,3910,3910,3910,0
20230721,162000,3489173125,3910,3910,3910,3910,0
20230721,161900,3489173125,3910,3910,3910,3910,0
20230721,161800,3489173125,3910,3910,3910,3910,0
20230721,161700,3489173125,3910,3910,3910,3910,0
20230721,161600,3489173125,3910,3910,3910,3910,12594
20230721,161500,3489173125,3910,3910,3910,3910,0
20230721,161400,3489173125,3910,3910,3910,3910,0
20230721,161300,3489173125,3910,3910,3910,3910,0
20230721,161200,3489173125,3910,3910,3910,3910,0
20230721,161100,3489173125,3910,3910,3910,3910,0
20230721,161000,3489173125,3910,3910,3910,3910,0
20230721,160900,3489173125,3910,3910,3910,3910,0
20230721,160800,3489173125,3910,3910,3910,3910,0
20230721,160700,3489173125,3910,3910,3910,3910,0
20230721,160600,3489173125,3910,3910,3910,3910,0
20230721,160500,3489173125,3910,3910,3910,3910,0
20230721,160400,3489173125,3910,3910,3910,3910,0
20230721,160300,3489173125,3910,3910,3910,3910,0
20230721,160200,3489173125,3910,3910,3910,3910,0
20230721,160100,3489173125,3910,3910,3910,3910,0
20230721,160000,3489173125,3910,3910,3910,3910,0
20230721,155900,3489173125,3910,3910,3910,3910,0
20230721,155800,3489173125,3910,3910,3910,3910,0
20230721,155700,3489173125,3910,3910,3910,3910,0
20230721,155600,3489173125,3910,3910,3910,3910,0
20230721,155500,3489173125,3910,3910,3910,3910,0
20230721,155400,3489173125,3910,3910,3910,3910,0
20230721,155300,3489173125,3910,3910,3910,3910,0
20230721,155200,3489173125,3910,3910,3910,3910,0
20230721,155100,3489173125,3910,3910,3910,3910,0
20230721,155000,3489173125,3910,3910,3910,3910,0
20230721,154900,3489173125,3910,3910,3910,3910,0
20230721,154800,3489173125,3910,3910,3910,3910,0
20230721,154700,3489173125,3910,3910,3910,3910,0
20230721,154600,3489173125,3910,3910,3910,3910,12594
20230721,154500,3489173125,3910,3910,3910,3910,0
20230721,154400,3489173125,3910,3910,3910,3910,0
20230721,154300,3489173125,3910,3910,3910,3910,0
20230721,154200,3489173125,3910,3910,3910,3910,0
20230721,154100,3489173125,3910,3910,3910,3910,0
20230721,154000,3489173125,3910,3910,3910,3910,0
20230721,153900,3489173125,3910,3910,3910,3910,0
20230721,153800,3489173125,3910,3910,3910,3910,0
20230721,153700,3489173125,3910,3910,3910,3910,0
20230721,153600,3489173125,3910,3910,3910,3910,0
20230721,153500,3489173125,3910,3910,3910,3910,0
20230721,153400,3489173125,3910,3910,3910,3910,0
20230721,153300,3489173125,3910,3910,3910,3910,0
20230721,153200,3489173125,3910,3910,3910,3910,0
20230721,153100,3489173125,3910,3910,3910,3910,0
20230721,153000,3489173125,3910,3910,3910,3910,12594
20230721,152900,3439930585,3910,3910,3910,3910,0
20230721,152800,3439930585,3910,3910,3910,3910,0
20230721,152700,3439930585,3910,3910,3910,3910,0
20230721,152600,3439930585,3910,3910,3910,3910,0
20230721,152500,3439930585,3910,3910,3910,3910,0
20230721,152400,3439930585,3910,3910,3910,3910,0
20230721,152300,3439930585,3910,3910,3910,3910,0
20230721,152200,3439930585,3910,3910,3910,3910,0
20230721,152100,3439930585,3910,3910,3910,3910,0
20230721,152000,3439930585,3910,3910,3910,3910,0
20230721,151900,3439930585,3910,3910,3910,3905,1686
20230721,151800,3433343830,3905,3905,3910,3905,8941
20230721,151700,3398429200,3905,3905,3910,3905,3682
20230721,151600,3384050935,3910,3905,3910,3905,370
20230721,151500,3382605085,3905,3905,3905,3905,250
20230721,151400,3381628835,3905,3910,3910,3905,666
20230721,151300,3379027180,3910,3910,3910,3905,1988
20230721,151200,3371262425,3910,3910,3910,3905,6705
20230721,151100,3345079375,3905,3910,3910,3905,1349
20230721,151000,3339810220,3910,3910,3910,3910,1830
20230721,150900,3332654920,3905,3905,3910,3905,4661
20230721,150800,3314447920,3910,3905,3910,3905,556
20230721,150700,3312276460,3910,3910,3910,3910,443
20230721,150600,3310544330,3910,3910,3910,3910,1024
20230721,150500,3306540490,3910,3910,3910,3910,1405
20230721,150400,3301046940,3905,3905,3905,3905,1131
20230721,150300,3296630385,3905,3910,3910,3905,431
20230721,150200,3294947180,3905,3910,3910,3905,500
20230721,150100,3292994625,3905,3905,3910,3905,3731
20230721,150000,3278425050,3910,3910,3910,3910,80
20230721,145900,3278112250,3910,3905,3910,3905,89
20230721,145800,3277764690,3910,3910,3910,3905,209
20230721,145700,3276948055,3915,3910,3915,3910,1077
20230721,145600,3272736915,3915,3915,3915,3915,1002
20230721,145500,3268814085,3915,3910,3915,3910,533
20230721,145400,3266729540,3910,3910,3915,3910,356
20230721,145300,3265337575,3915,3905,3915,3905,11050
20230721,145200,3222187050,3910,3910,3910,3905,5445
20230721,145100,3200923645,3910,3915,3915,3910,234
20230721,145000,3200008695,3915,3910,3915,3910,609
20230721,144900,3197626845,3915,3915,3915,3910,2053
20230721,144800,3189599600,3910,3910,3915,3910,3550
20230721,144700,3175719065,3910,3910,3910,3905,430
20230721,144600,3174039800,3910,3915,3915,3905,1848
20230721,144500,3166818665,3915,3910,3915,3910,2038
20230721,144400,3158850080,3915,3910,3915,3910,132
20230721,144300,3158333750,3915,3915,3915,3915,0
20230721,144200,3158333750,3915,3915,3915,3910,57
20230721,144100,3158110865,3910,3910,3910,3905,787
20230721,144000,3155034875,3915,3910,3915,3910,480
20230721,143900,3153157950,3915,3910,3915,3910,350
20230721,143800,3151789430,3910,3910,3910,3910,165
20230721,143700,3151144280,3910,3905,3910,3905,868
20230721,143600,3147753205,3910,3910,3910,3905,444
20230721,143500,3146018470,3905,3910,3910,3905,2037
20230721,143400,3138061300,3910,3910,3910,3910,2000
20230721,143300,3130241300,3910,3915,3915,3910,630
20230721,143200,3127776565,3915,3915,3915,3915,1206
20230721,143100,3123055075,3915,3910,3915,3910,445
20230721,143000,3121314150,3910,3910,3910,3910,1433
20230721,142900,3115711120,3910,3915,3915,3910,303
20230721,142800,3114526310,3910,3915,3915,3910,445
20230721,142700,3112786115,3910,3910,3910,3910,820
20230721,142600,3109579915,3910,3915,3915,3910,652
20230721,142500,3107030475,3910,3910,3910,3910,1
20230721,142400,3107026565,3910,3910,3910,3910,814
20230721,142300,3103843825,3915,3915,3915,3915,3
20230721,142200,3103832080,3915,3915,3915,3910,316
20230721,142100,3102596440,3910,3915,3920,3910,425
20230721,142000,3100934575,3920,3910,3920,3910,5555
20230721,141900,3079189595,3915,3910,3915,3910,466
20230721,141800,3077367315,3915,3915,3915,3915,25
20230721,141700,3077269440,3915,3920,3920,3910,189
20230721,141600,3076530290,3915,3915,3915,3915,99
20230721,141500,3076142705,3915,3910,3915,3910,56
20230721,141400,3075923740,3910,3915,3915,3910,7367
20230721,141300,3047112215,3915,3910,3915,3910,1494
20230721,141200,3041264495,3915,3915,3915,3915,2147
20230721,141100,3032858990,3915,3915,3915,3915,246
20230721,141000,3031895900,3915,3915,3915,3915,124
20230721,140900,3031410440,3915,3915,3915,3915,48
20230721,140800,3031222520,3910,3910,3910,3910,151
20230721,140700,3030632110,3910,3910,3910,3910,46
20230721,140600,3030452250,3910,3915,3915,3910,335
20230721,140500,3029142315,3915,3915,3915,3910,656
20230721,140400,3026576075,3915,3910,3915,3910,4008
20230721,140300,3010904770,3910,3910,3910,3905,1461
20230721,140200,3005193260,3910,3905,3910,3905,304
20230721,140100,3004006100,3905,3910,3910,3905,376
20230721,140000,3002537690,3910,3910,3910,3905,5087
20230721,135900,2982672935,3910,3910,3910,3905,868
20230721,135800,2979280310,3910,3915,3915,3910,713
20230721,135700,2976492470,3910,3910,3910,3910,638
20230721,135600,2973997890,3910,3905,3910,3905,82
20230721,135500,2973677395,3905,3915,3915,3905,60
20230721,135400,2973442750,3910,3910,3910,3905,476
20230721,135300,2971581655,3910,3910,3910,3905,1080
20230721,135200,2967362215,3910,3905,3910,3905,1430
20230721,135100,2961773665,3910,3910,3910,3905,4608
20230721,135000,2943773115,3910,3915,3915,3910,6976
20230721,134900,2916496100,3915,3915,3915,3910,1001
20230721,134800,2912582055,3910,3920,3920,3910,6350
20230721,134700,2887744220,3920,3915,3920,3915,147
20230721,134600,2887168530,3915,3920,3920,3915,1146
20230721,134500,2882677365,3920,3910,3920,3910,668
20230721,134400,2880065205,3920,3920,3920,3920,5
20230721,134300,2880045605,3910,3915,3915,3910,690
20230721,134200,2877347545,3910,3920,3920,3910,11787
20230721,134100,2831208220,3915,3920,3920,3915,1730
20230721,134000,2824429580,3920,3920,3920,3920,686
20230721,133900,2821740460,3920,3925,3925,3920,1178
20230721,133800,2817122400,3920,3925,3925,3920,95
20230721,133700,2816749950,3930,3935,3935,3920,6795
20230721,133600,2790077840,3930,3935,3935,3925,300
20230721,133500,2788897995,3925,3930,3935,3925,5505
20230721,133400,2767264035,3925,3930,3930,3925,1152
20230721,133300,2762737415,3925,3930,3930,3925,1406
20230721,133200,2757216680,3925,3930,3930,3920,475
20230721,133100,2755350865,3925,3925,3930,3920,1753
20230721,133000,2748475585,3920,3930,3930,3920,317
20230721,132900,2747231675,3925,3925,3930,3920,2286
20230721,132800,2738258725,3930,3930,3930,3925,831
20230721,132700,2734993535,3925,3915,3930,3915,877
20230721,132600,2731548125,3930,3920,3930,3915,10227
20230721,132500,2691441850,3925,3925,3925,3925,969
20230721,132400,2687638525,3925,3930,3930,3925,160
20230721,132300,2687009730,3930,3930,3930,3930,109
20230721,132200,2686581360,3930,3920,3930,3920,390
20230721,132100,2685051560,3920,3920,3920,3920,288
20230721,132000,2683922600,3920,3920,3920,3920,962
20230721,131900,2680151560,3920,3925,3930,3920,860
20230721,131800,2676780045,3920,3925,3925,3920,7
20230721,131700,2676752575,3925,3925,3925,3925,23
20230721,131600,2676662300,3925,3920,3925,3920,1544
20230721,131500,2670609600,3920,3925,3925,3920,51
20230721,131400,2670409675,3920,3925,3925,3920,1388
20230721,131300,2664962020,3925,3915,3925,3915,3847
20230721,131200,2649878795,3920,3925,3925,3920,1891
20230721,131100,2642466060,3920,3920,3920,3920,1987
20230721,131000,2634677020,3920,3920,3920,3920,833
20230721,130900,2631411660,3925,3925,3925,3920,1900
20230721,130800,2623956860,3925,3925,3925,3925,0
20230721,130700,2623956860,3925,3930,3930,3925,1210
20230721,130600,2619207590,3930,3930,3930,3925,508
20230721,130500,2617213645,3930,3930,3930,3920,323
20230721,130400,2615946240,3925,3925,3930,3920,1623
20230721,130300,2609580130,3925,3925,3925,3920,699
20230721,130200,2606839055,3925,3925,3925,3925,1555
20230721,130100,2600735680,3925,3925,3925,3925,899
20230721,130000,2597207105,3925,3925,3925,3925,4
20230721,125900,2597191405,3925,3920,3925,3920,1031
20230721,125800,2593144745,3920,3925,3925,3920,19
20230721,125700,2593070230,3925,3920,3925,3920,314
20230721,125600,2591839305,3925,3920,3925,3920,1620
20230721,125500,2585483155,3925,3925,3925,3925,0
20230721,125400,2585483155,3925,3925,3925,3925,3932
20230721,125300,2570050055,3925,3925,3925,3925,35
20230721,125200,2569912680,3925,3925,3925,3925,2794
20230721,125100,2558946230,3930,3930,3930,3930,1844
20230721,125000,2551699310,3930,3930,3930,3930,2087
20230721,124900,2543497400,3935,3935,3935,3935,1013
20230721,124800,2539511245,3935,3940,3940,3935,733
20230721,124700,2536626880,3935,3935,3935,3930,1759
20230721,124600,2529705265,3935,3935,3935,3935,1
20230721,124500,2529701330,3935,3935,3935,3935,15
20230721,124400,2529642305,3935,3935,3935,3930,271
20230721,124300,2528577170,3935,3930,3935,3930,1357
20230721,124200,2523243840,3935,3935,3935,3930,2643
20230721,124100,2512855750,3935,3935,3935,3935,3058
20230721,124000,2500822520,3935,3940,3940,3935,702
20230721,123900,2498059650,3940,3940,3940,3940,90
20230721,123800,2497705050,3940,3940,3940,3940,3324
20230721,123700,2484608490,3940,3945,3945,3940,382
20230721,123600,2483102500,3945,3945,3945,3945,83
20230721,123500,2482775065,3945,3950,3950,3945,296
20230721,123400,2481607340,3940,3945,3945,3940,1326
20230721,123300,2476382850,3945,3945,3945,3940,395
20230721,123200,2474825825,3945,3940,3945,3940,52
20230721,123100,2474620940,3945,3945,3945,3945,834
20230721,123000,2471330810,3945,3945,3945,3945,1652
20230721,122900,2464813670,3945,3945,3950,3945,54
20230721,122800,2464600635,3945,3945,3945,3945,126
20230721,122700,2464103565,3945,3945,3950,3945,2518
20230721,122600,2454170050,3945,3945,3945,3945,9
20230721,122500,2454134545,3945,3950,3950,3945,381
20230721,122400,2452631080,3955,3955,3955,3955,0
20230721,122300,2452631080,3955,3955,3955,3955,1
20230721,122200,2452627125,3940,3950,3950,3940,101
20230721,122100,2452229170,3955,3950,3955,3940,2043
20230721,122000,2444166655,3945,3950,3950,3945,105
20230721,121900,2443752420,3940,3955,3955,3940,56
20230721,121800,2443531375,3940,3950,3950,3940,302
20230721,121700,2442340880,3940,3945,3945,3940,586
20230721,121600,2440031290,3945,3950,3950,3945,16
20230721,121500,2439968095,3940,3955,3955,3940,5534
20230721,121400,2418142635,3955,3950,3955,3945,1116
20230721,121300,2413735025,3955,3955,3955,3955,22
20230721,121200,2413648015,3955,3950,3955,3945,116
20230721,121100,2413189845,3945,3945,3945,3945,2162
20230721,121000,2404660755,3945,3955,3955,3945,2627
20230721,120900,2394295315,3955,3955,3955,3955,0
20230721,120800,2394295315,3955,3955,3955,3955,0
20230721,120700,2394295315,3955,3955,3955,3950,80
20230721,120600,2393978965,3955,3955,3955,3955,252
20230721,120500,2392982305,3955,3950,3955,3950,10732
20230721,120400,2350590850,3950,3945,3950,3945,510
20230721,120300,2348578890,3950,3950,3950,3950,342
20230721,120200,2347227990,3955,3955,3955,3955,5
20230721,120100,2347208215,3955,3950,3955,3945,2281
20230721,120000,2338209605,3945,3950,3950,3945,100
20230721,115900,2337815100,3945,3950,3950,3945,84
20230721,115800,2337483715,3945,3960,3960,3945,36
20230721,115700,2337341675,3945,3950,3950,3945,79
20230721,115600,2337029960,3955,3955,3955,3955,154
20230721,115500,2336420890,3955,3955,3955,3955,68
20230721,115400,2336151950,3960,3960,3960,3960,3
20230721,115300,2336140070,3960,3960,3960,3960,460
20230721,115200,2334318470,3955,3945,3960,3940,2556
20230721,115100,2324242035,3945,3950,3950,3945,2398
20230721,115000,2314776330,3950,3950,3955,3950,305
20230721,114900,2313571430,3950,3950,3950,3950,0
20230721,114800,2313571430,3950,3945,3950,3945,3224
20230721,114700,2300843965,3945,3950,3950,3945,5138
20230721,114600,2280572025,3950,3945,3950,3945,651
20230721,114500,2278003790,3950,3955,3955,3950,3468
20230721,114400,2264305160,3960,3955,3960,3955,11
20230721,114300,2264261640,3955,3950,3955,3950,107
20230721,114200,2263838490,3950,3955,3955,3950,248
20230721,114100,2262858860,3955,3960,3960,3950,728
20230721,114000,2259980280,3960,3960,3960,3960,297
20230721,113900,2258804160,3970,3970,3970,3970,38
20230721,113800,2258653300,3960,3960,3960,3950,454
20230721,113700,2256857460,3960,3950,3960,3950,1287
20230721,113600,2251770020,3950,3955,3955,3950,3647
20230721,113500,2237361870,3955,3965,3965,3950,2407
20230721,113400,2227843100,3960,3965,3965,3960,1472
20230721,113300,2222011440,3965,3965,3965,3965,346
20230721,113200,2220639550,3965,3965,3965,3965,615
20230721,113100,2218201075,3965,3970,3970,3965,255
20230721,113000,2217189980,3970,3970,3970,3970,661
20230721,112900,2214565810,3975,3975,3975,3975,446
20230721,112800,2212792960,3975,3955,3975,3955,694
20230721,112700,2210039990,3955,3950,3955,3950,323
20230721,112600,2208762530,3955,3955,3955,3955,2307
20230721,112500,2199638345,3955,3970,3970,3955,102
20230721,112400,2199234920,3955,3960,3970,3955,835
20230721,112300,2195930300,3960,3960,3960,3960,816
20230721,112200,2192698940,3960,3975,3975,3960,28
20230721,112100,2192587670,3975,3960,3975,3960,122
20230721,112000,2192102870,3960,3970,3975,3960,117
20230721,111900,2191639000,3960,3960,3960,3960,62
20230721,111800,2191393480,3960,3965,3970,3960,436
20230721,111700,2189665930,3965,3975,3975,3960,85
20230721,111600,2189328730,3975,3970,3975,3970,109
20230721,111500,2188895895,3970,3970,3970,3970,358
20230721,111400,2187474635,3970,3970,3975,3970,1489
20230721,111300,2181562055,3970,3970,3970,3955,6163
20230721,111200,2157118155,3980,3970,3980,3970,4419
20230721,111100,2139564800,3980,3975,3980,3970,220
20230721,111000,2138690815,3980,3975,3980,3970,354
20230721,110900,2137283875,3975,3970,3975,3970,350
20230721,110800,2135892875,3970,3960,3970,3960,2943
20230721,110700,2124215165,3960,3960,3960,3960,528
20230721,110600,2122124285,3960,3960,3965,3960,1486
20230721,110500,2116236975,3960,3960,3960,3955,954
20230721,110400,2112460640,3950,3955,3955,3950,577
20230721,110300,2110180580,3955,3950,3955,3945,609
20230721,110200,2107775420,3950,3955,3955,3945,206
20230721,110100,2106962265,3940,3950,3950,3940,7325
20230721,110000,2078061805,3950,3965,3965,3950,2436
20230721,105900,2068418150,3965,3975,3975,3960,1520
20230721,105800,2062389330,3980,3980,3980,3980,1026
20230721,105700,2058305850,3985,3980,3990,3960,4170
20230721,105600,2041729010,3980,4000,4005,3950,23056
20230721,105500,1949710205,4000,3965,4000,3965,11316
20230721,105400,1904500675,3995,3925,4000,3920,37983
20230721,105300,1753412425,3925,3920,3925,3920,784
20230721,105200,1750339140,3920,3920,3920,3920,17
20230721,105100,1750272500,3915,3915,3920,3915,6717
20230721,105000,1723975415,3915,3920,3920,3915,4116
20230721,104900,1707844770,3925,3925,3925,3925,831
20230721,104800,1704583095,3930,3930,3930,3920,161
20230721,104700,1703950665,3920,3920,3930,3920,343
20230721,104600,1702606085,3920,3915,3920,3915,1445
20230721,104500,1696948605,3915,3920,3920,3915,5446
20230721,104400,1675625455,3920,3915,3920,3915,1162
20230721,104300,1671075855,3920,3920,3920,3915,3466
20230721,104200,1657506430,3920,3925,3925,3915,4225
20230721,104100,1640960420,3930,3930,3930,3915,1476
20230721,104000,1635173820,3930,3920,3935,3915,875
20230721,103900,1631744325,3920,3930,3930,3920,7454
20230721,103800,1602510115,3925,3935,3935,3925,1781
20230721,103700,1595509295,3930,3935,3935,3930,2030
20230721,103600,1587525740,3930,3925,3940,3925,3992
20230721,103500,1571837885,3925,3930,3930,3925,2274
20230721,103400,1562908340,3925,3930,3930,3925,2560
20230721,103300,1552848980,3930,3940,3940,3930,7720
20230721,103200,1522467990,3940,3945,3945,3940,12249
20230721,103100,1474157235,3950,3950,3950,3945,479
20230721,103000,1472266405,3950,3945,3950,3945,2203
20230721,102900,1463571470,3950,3950,3950,3950,1201
20230721,102800,1458827520,3960,3950,3960,3950,2154
20230721,102700,1450318460,3950,3950,3955,3945,8139
20230721,102600,1418164590,3955,3960,3980,3955,18473
20230721,102500,1344880460,3975,3960,3980,3955,27054
20230721,102400,1237407845,3965,3950,3965,3950,8303
20230721,102300,1204564680,3955,3950,3960,3940,18510
20230721,102200,1131428940,3960,3950,3960,3950,11499
20230721,102100,1085938110,3955,3945,3955,3940,5463
20230721,102000,1064365325,3955,3955,3965,3940,14357
20230721,101900,1007634250,3960,3940,3970,3915,34757
20230721,101800,870301075,3915,3915,3940,3915,8287
20230721,101700,837756625,3915,3915,3915,3910,210
20230721,101600,836934775,3915,3915,3915,3915,23
20230721,101500,836844730,3915,3915,3915,3910,1474
20230721,101400,831074350,3915,3915,3915,3915,112
20230721,101300,830635870,3915,3910,3915,3910,1683
20230721,101200,824052830,3915,3920,3920,3910,1537
20230721,101100,818035030,3920,3915,3920,3915,442
20230721,101000,816304465,3915,3915,3915,3910,203
20230721,100900,815510725,3915,3925,3925,3915,1338
20230721,100800,810268840,3925,3935,3935,3925,230
20230721,100700,809365600,3935,3935,3935,3930,1135
20230721,100600,804899405,3935,3915,3940,3915,4769
20230721,100500,786170920,3920,3920,3920,3920,37
20230721,100400,786025880,3925,3920,3930,3915,3845
20230721,100300,770949970,3915,3920,3920,3910,1713
20230721,100200,764246390,3920,3915,3920,3910,1721
20230721,100100,757510670,3915,3910,3915,3910,24
20230721,100000,757416715,3910,3910,3910,3910,1217
20230721,095900,752658245,3910,3905,3910,3905,2231
20230721,095800,743944685,3910,3910,3910,3905,2449
20230721,095700,734381280,3910,3910,3915,3900,2978
20230721,095600,722756895,3910,3900,3910,3900,1398
20230721,095500,717304675,3900,3910,3915,3900,12003
20230721,095400,670433925,3920,3915,3920,3910,2675
20230721,095300,659963790,3915,3915,3915,3915,166
20230721,095200,659313900,3915,3915,3915,3910,290
20230721,095100,658179160,3915,3915,3915,3910,1231
20230721,095000,653365170,3910,3910,3910,3910,145
20230721,094900,652798220,3920,3920,3920,3910,371
20230721,094800,651346210,3920,3920,3920,3910,1316
20230721,094700,646200440,3910,3910,3920,3910,2322
20230721,094600,637116965,3915,3915,3915,3910,1105
20230721,094500,632791725,3920,3920,3925,3915,539
20230721,094400,630679775,3925,3920,3925,3920,41
20230721,094300,630518950,3925,3915,3925,3915,1076
20230721,094200,626297460,3925,3925,3925,3915,965
20230721,094100,622517845,3915,3925,3925,3915,251
20230721,094000,621535170,3925,3915,3925,3915,1511
20230721,093900,615618565,3925,3915,3925,3915,4784
20230721,093800,596865115,3920,3915,3920,3910,1412
20230721,093700,591336785,3910,3910,3910,3905,2768
20230721,093600,580521155,3910,3920,3920,3910,1261
20230721,093500,575586555,3920,3925,3925,3920,530
20230721,093400,573508865,3920,3915,3925,3915,712
20230721,093300,570717995,3920,3920,3920,3920,398
20230721,093200,569157835,3920,3920,3920,3910,1574
20230721,093100,562991115,3920,3905,3920,3905,2091
20230721,093000,554822320,3905,3905,3905,3900,671
20230721,092900,552203565,3905,3905,3905,3900,230
20230721,092800,551306205,3905,3900,3910,3900,1009
20230721,092700,547370510,3900,3895,3905,3895,5885
20230721,092600,524428000,3900,3900,3900,3895,5616
20230721,092500,502538945,3900,3900,3905,3900,485
20230721,092400,500647360,3905,3905,3905,3895,10425
20230721,092300,459974215,3905,3910,3910,3905,3960
20230721,092200,444504945,3910,3915,3915,3910,1029
20230721,092100,440481455,3920,3910,3920,3905,6099
20230721,092000,416607560,3905,3905,3910,3905,3458
20230721,091900,403103990,3905,3905,3910,3905,4536
20230721,091800,385388380,3905,3910,3910,3905,1941
20230721,091700,377807620,3910,3920,3920,3910,4735
20230721,091600,359279300,3920,3930,3930,3920,7622
20230721,091500,329381595,3925,3930,3930,3925,2587
20230721,091400,319217640,3935,3935,3940,3930,509
20230721,091300,317216180,3940,3945,3945,3940,12171
20230721,091200,269259265,3940,3930,3940,3915,7285
20230721,091100,240663750,3920,3935,3945,3920,5057
20230721,091000,220797860,3930,3915,3930,3915,3703
20230721,090900,206278735,3915,3915,3920,3915,1987
20230721,090800,198497655,3910,3915,3915,3905,3013
20230721,090700,186724190,3900,3900,3910,3895,9885
20230721,090600,148188265,3900,3900,3905,3900,2570
20230721,090500,138165260,3900,3905,3905,3895,6932
20230721,090400,111130500,3905,3910,3910,3905,4642
20230721,090300,93001650,3910,3920,3920,3910,7188
20230721,090200,64867525,3920,3935,3935,3920,3581
20230721,090100,50804425,3935,3935,3935,3920,2130
20230721,090000,42431100,3945,3905,3945,3905,9713