KissMeData/200470/min/candle-20230721.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,200700,2331617120,3900,3900,3900,3900,18275
20230721,200600,2331617120,3900,3900,3900,3900,0
20230721,200500,2331617120,3900,3900,3900,3900,0
20230721,200400,2331617120,3900,3900,3900,3900,0
20230721,200300,2331617120,3900,3900,3900,3900,0
20230721,200200,2331617120,3900,3900,3900,3900,0
20230721,200100,2331617120,3900,3900,3900,3900,0
20230721,200000,2331617120,3900,3900,3900,3900,0
20230721,195900,2331617120,3900,3900,3900,3900,0
20230721,195800,2331617120,3900,3900,3900,3900,0
20230721,195700,2331617120,3900,3900,3900,3900,0
20230721,195600,2331617120,3900,3900,3900,3900,0
20230721,195500,2331617120,3900,3900,3900,3900,0
20230721,195400,2331617120,3900,3900,3900,3900,0
20230721,195300,2331617120,3900,3900,3900,3900,0
20230721,195200,2331617120,3900,3900,3900,3900,0
20230721,195100,2331617120,3900,3900,3900,3900,0
20230721,195000,2331617120,3900,3900,3900,3900,0
20230721,194900,2331617120,3900,3900,3900,3900,0
20230721,194800,2331617120,3900,3900,3900,3900,0
20230721,194700,2331617120,3900,3900,3900,3900,0
20230721,194600,2331617120,3900,3900,3900,3900,0
20230721,194500,2331617120,3900,3900,3900,3900,0
20230721,194400,2331617120,3900,3900,3900,3900,0
20230721,194300,2331617120,3900,3900,3900,3900,0
20230721,194200,2331617120,3900,3900,3900,3900,0
20230721,194100,2331617120,3900,3900,3900,3900,0
20230721,194000,2331617120,3900,3900,3900,3900,0
20230721,193900,2331617120,3900,3900,3900,3900,0
20230721,193800,2331617120,3900,3900,3900,3900,0
20230721,193700,2331617120,3900,3900,3900,3900,18275
20230721,193600,2331617120,3900,3900,3900,3900,0
20230721,193500,2331617120,3900,3900,3900,3900,0
20230721,193400,2331617120,3900,3900,3900,3900,0
20230721,193300,2331617120,3900,3900,3900,3900,0
20230721,193200,2331617120,3900,3900,3900,3900,0
20230721,193100,2331617120,3900,3900,3900,3900,0
20230721,193000,2331617120,3900,3900,3900,3900,0
20230721,192900,2331617120,3900,3900,3900,3900,0
20230721,192800,2331617120,3900,3900,3900,3900,0
20230721,192700,2331617120,3900,3900,3900,3900,0
20230721,192600,2331617120,3900,3900,3900,3900,0
20230721,192500,2331617120,3900,3900,3900,3900,0
20230721,192400,2331617120,3900,3900,3900,3900,0
20230721,192300,2331617120,3900,3900,3900,3900,0
20230721,192200,2331617120,3900,3900,3900,3900,0
20230721,192100,2331617120,3900,3900,3900,3900,0
20230721,192000,2331617120,3900,3900,3900,3900,0
20230721,191900,2331617120,3900,3900,3900,3900,0
20230721,191800,2331617120,3900,3900,3900,3900,0
20230721,191700,2331617120,3900,3900,3900,3900,0
20230721,191600,2331617120,3900,3900,3900,3900,0
20230721,191500,2331617120,3900,3900,3900,3900,0
20230721,191400,2331617120,3900,3900,3900,3900,0
20230721,191300,2331617120,3900,3900,3900,3900,0
20230721,191200,2331617120,3900,3900,3900,3900,0
20230721,191100,2331617120,3900,3900,3900,3900,0
20230721,191000,2331617120,3900,3900,3900,3900,0
20230721,190900,2331617120,3900,3900,3900,3900,0
20230721,190800,2331617120,3900,3900,3900,3900,0
20230721,190700,2331617120,3900,3900,3900,3900,18275
20230721,190600,2331617120,3900,3900,3900,3900,0
20230721,190500,2331617120,3900,3900,3900,3900,0
20230721,190400,2331617120,3900,3900,3900,3900,0
20230721,190300,2331617120,3900,3900,3900,3900,0
20230721,190200,2331617120,3900,3900,3900,3900,0
20230721,190100,2331617120,3900,3900,3900,3900,0
20230721,190000,2331617120,3900,3900,3900,3900,0
20230721,185900,2331617120,3900,3900,3900,3900,0
20230721,185800,2331617120,3900,3900,3900,3900,0
20230721,185700,2331617120,3900,3900,3900,3900,0
20230721,185600,2331617120,3900,3900,3900,3900,0
20230721,185500,2331617120,3900,3900,3900,3900,0
20230721,185400,2331617120,3900,3900,3900,3900,0
20230721,185300,2331617120,3900,3900,3900,3900,0
20230721,185200,2331617120,3900,3900,3900,3900,0
20230721,185100,2331617120,3900,3900,3900,3900,0
20230721,185000,2331617120,3900,3900,3900,3900,0
20230721,184900,2331617120,3900,3900,3900,3900,0
20230721,184800,2331617120,3900,3900,3900,3900,0
20230721,184700,2331617120,3900,3900,3900,3900,0
20230721,184600,2331617120,3900,3900,3900,3900,0
20230721,184500,2331617120,3900,3900,3900,3900,0
20230721,184400,2331617120,3900,3900,3900,3900,0
20230721,184300,2331617120,3900,3900,3900,3900,0
20230721,184200,2331617120,3900,3900,3900,3900,0
20230721,184100,2331617120,3900,3900,3900,3900,0
20230721,184000,2331617120,3900,3900,3900,3900,0
20230721,183900,2331617120,3900,3900,3900,3900,0
20230721,183800,2331617120,3900,3900,3900,3900,0
20230721,183700,2331617120,3900,3900,3900,3900,18275
20230721,183600,2331617120,3900,3900,3900,3900,0
20230721,183500,2331617120,3900,3900,3900,3900,0
20230721,183400,2331617120,3900,3900,3900,3900,0
20230721,183300,2331617120,3900,3900,3900,3900,0
20230721,183200,2331617120,3900,3900,3900,3900,0
20230721,183100,2331617120,3900,3900,3900,3900,0
20230721,183000,2331617120,3900,3900,3900,3900,0
20230721,182900,2331617120,3900,3900,3900,3900,0
20230721,182800,2331617120,3900,3900,3900,3900,0
20230721,182700,2331617120,3900,3900,3900,3900,0
20230721,182600,2331617120,3900,3900,3900,3900,0
20230721,182500,2331617120,3900,3900,3900,3900,0
20230721,182400,2331617120,3900,3900,3900,3900,0
20230721,182300,2331617120,3900,3900,3900,3900,0
20230721,182200,2331617120,3900,3900,3900,3900,0
20230721,182100,2331617120,3900,3900,3900,3900,0
20230721,182000,2331617120,3900,3900,3900,3900,0
20230721,181900,2331617120,3900,3900,3900,3900,0
20230721,181800,2331617120,3900,3900,3900,3900,0
20230721,181700,2331617120,3900,3900,3900,3900,0
20230721,181600,2331617120,3900,3900,3900,3900,0
20230721,181500,2331617120,3900,3900,3900,3900,0
20230721,181400,2331617120,3900,3900,3900,3900,0
20230721,181300,2331617120,3900,3900,3900,3900,0
20230721,181200,2331617120,3900,3900,3900,3900,0
20230721,181100,2331617120,3900,3900,3900,3900,0
20230721,181000,2331617120,3900,3900,3900,3900,0
20230721,180900,2331617120,3900,3900,3900,3900,0
20230721,180800,2331617120,3900,3900,3900,3900,0
20230721,180700,2331617120,3900,3900,3900,3900,18275
20230721,180600,2331617120,3900,3900,3900,3900,0
20230721,180500,2331617120,3900,3900,3900,3900,0
20230721,180400,2331617120,3900,3900,3900,3900,0
20230721,180300,2331617120,3900,3900,3900,3900,0
20230721,180200,2331617120,3900,3900,3900,3900,0
20230721,180100,2331617120,3900,3900,3900,3900,0
20230721,180000,2331617120,3900,3900,3900,3900,0
20230721,175900,2331617120,3900,3900,3900,3900,0
20230721,175800,2331617120,3900,3900,3900,3900,0
20230721,175700,2331617120,3900,3900,3900,3900,0
20230721,175600,2331617120,3900,3900,3900,3900,0
20230721,175500,2331617120,3900,3900,3900,3900,0
20230721,175400,2331617120,3900,3900,3900,3900,0
20230721,175300,2331617120,3900,3900,3900,3900,0
20230721,175200,2331617120,3900,3900,3900,3900,0
20230721,175100,2331617120,3900,3900,3900,3900,0
20230721,175000,2331617120,3900,3900,3900,3900,0
20230721,174900,2331617120,3900,3900,3900,3900,0
20230721,174800,2331617120,3900,3900,3900,3900,0
20230721,174700,2331617120,3900,3900,3900,3900,0
20230721,174600,2331617120,3900,3900,3900,3900,0
20230721,174500,2331617120,3900,3900,3900,3900,0
20230721,174400,2331617120,3900,3900,3900,3900,0
20230721,174300,2331617120,3900,3900,3900,3900,0
20230721,174200,2331617120,3900,3900,3900,3900,0
20230721,174100,2331617120,3900,3900,3900,3900,0
20230721,174000,2331617120,3900,3900,3900,3900,0
20230721,173900,2331617120,3900,3900,3900,3900,0
20230721,173800,2331617120,3900,3900,3900,3900,0
20230721,173700,2331617120,3900,3900,3900,3900,18275
20230721,173600,2331617120,3900,3900,3900,3900,0
20230721,173500,2331617120,3900,3900,3900,3900,0
20230721,173400,2331617120,3900,3900,3900,3900,0
20230721,173300,2331617120,3900,3900,3900,3900,0
20230721,173200,2331617120,3900,3900,3900,3900,0
20230721,173100,2331617120,3900,3900,3900,3900,0
20230721,173000,2331617120,3900,3900,3900,3900,0
20230721,172900,2331617120,3900,3900,3900,3900,0
20230721,172800,2331617120,3900,3900,3900,3900,0
20230721,172700,2331617120,3900,3900,3900,3900,0
20230721,172600,2331617120,3900,3900,3900,3900,0
20230721,172500,2331617120,3900,3900,3900,3900,0
20230721,172400,2331617120,3900,3900,3900,3900,0
20230721,172300,2331617120,3900,3900,3900,3900,0
20230721,172200,2331617120,3900,3900,3900,3900,0
20230721,172100,2331617120,3900,3900,3900,3900,0
20230721,172000,2331617120,3900,3900,3900,3900,0
20230721,171900,2331617120,3900,3900,3900,3900,0
20230721,171800,2331617120,3900,3900,3900,3900,0
20230721,171700,2331617120,3900,3900,3900,3900,0
20230721,171600,2331617120,3900,3900,3900,3900,0
20230721,171500,2331617120,3900,3900,3900,3900,0
20230721,171400,2331617120,3900,3900,3900,3900,0
20230721,171300,2331617120,3900,3900,3900,3900,0
20230721,171200,2331617120,3900,3900,3900,3900,0
20230721,171100,2331617120,3900,3900,3900,3900,0
20230721,171000,2331617120,3900,3900,3900,3900,0
20230721,170900,2331617120,3900,3900,3900,3900,0
20230721,170800,2331617120,3900,3900,3900,3900,0
20230721,170700,2331617120,3900,3900,3900,3900,18275
20230721,170600,2331617120,3900,3900,3900,3900,0
20230721,170500,2331617120,3900,3900,3900,3900,0
20230721,170400,2331617120,3900,3900,3900,3900,0
20230721,170300,2331617120,3900,3900,3900,3900,0
20230721,170200,2331617120,3900,3900,3900,3900,0
20230721,170100,2331617120,3900,3900,3900,3900,0
20230721,170000,2331617120,3900,3900,3900,3900,0
20230721,165900,2331617120,3900,3900,3900,3900,0
20230721,165800,2331617120,3900,3900,3900,3900,0
20230721,165700,2331617120,3900,3900,3900,3900,0
20230721,165600,2331617120,3900,3900,3900,3900,0
20230721,165500,2331617120,3900,3900,3900,3900,0
20230721,165400,2331617120,3900,3900,3900,3900,0
20230721,165300,2331617120,3900,3900,3900,3900,0
20230721,165200,2331617120,3900,3900,3900,3900,0
20230721,165100,2331617120,3900,3900,3900,3900,0
20230721,165000,2331617120,3900,3900,3900,3900,0
20230721,164900,2331617120,3900,3900,3900,3900,0
20230721,164800,2331617120,3900,3900,3900,3900,0
20230721,164700,2331617120,3900,3900,3900,3900,0
20230721,164600,2331617120,3900,3900,3900,3900,0
20230721,164500,2331617120,3900,3900,3900,3900,0
20230721,164400,2331617120,3900,3900,3900,3900,0
20230721,164300,2331617120,3900,3900,3900,3900,0
20230721,164200,2331617120,3900,3900,3900,3900,0
20230721,164100,2331617120,3900,3900,3900,3900,0
20230721,164000,2331617120,3900,3900,3900,3900,0
20230721,163900,2331617120,3900,3900,3900,3900,0
20230721,163800,2331617120,3900,3900,3900,3900,0
20230721,163700,2331617120,3900,3900,3900,3900,18275
20230721,163600,2331617120,3900,3900,3900,3900,0
20230721,163500,2331617120,3900,3900,3900,3900,0
20230721,163400,2331617120,3900,3900,3900,3900,0
20230721,163300,2331617120,3900,3900,3900,3900,0
20230721,163200,2331617120,3900,3900,3900,3900,0
20230721,163100,2331617120,3900,3900,3900,3900,0
20230721,163000,2331617120,3900,3900,3900,3900,0
20230721,162900,2331617120,3900,3900,3900,3900,0
20230721,162800,2331617120,3900,3900,3900,3900,0
20230721,162700,2331617120,3900,3900,3900,3900,0
20230721,162600,2331617120,3900,3900,3900,3900,0
20230721,162500,2331617120,3900,3900,3900,3900,0
20230721,162400,2331617120,3900,3900,3900,3900,0
20230721,162300,2331617120,3900,3900,3900,3900,0
20230721,162200,2331617120,3900,3900,3900,3900,0
20230721,162100,2331617120,3900,3900,3900,3900,0
20230721,162000,2331617120,3900,3900,3900,3900,0
20230721,161900,2331617120,3900,3900,3900,3900,0
20230721,161800,2331617120,3900,3900,3900,3900,0
20230721,161700,2331617120,3900,3900,3900,3900,0
20230721,161600,2331617120,3900,3900,3900,3900,0
20230721,161500,2331617120,3900,3900,3900,3900,0
20230721,161400,2331617120,3900,3900,3900,3900,0
20230721,161300,2331617120,3900,3900,3900,3900,0
20230721,161200,2331617120,3900,3900,3900,3900,0
20230721,161100,2331617120,3900,3900,3900,3900,0
20230721,161000,2331617120,3900,3900,3900,3900,0
20230721,160900,2331617120,3900,3900,3900,3900,0
20230721,160800,2331617120,3900,3900,3900,3900,0
20230721,160700,2331617120,3900,3900,3900,3900,18275
20230721,160600,2331617120,3900,3900,3900,3900,0
20230721,160500,2331617120,3900,3900,3900,3900,0
20230721,160400,2331617120,3900,3900,3900,3900,0
20230721,160300,2331617120,3900,3900,3900,3900,0
20230721,160200,2331617120,3900,3900,3900,3900,0
20230721,160100,2331617120,3900,3900,3900,3900,0
20230721,160000,2331617120,3900,3900,3900,3900,0
20230721,155900,2331617120,3900,3900,3900,3900,0
20230721,155800,2331617120,3900,3900,3900,3900,0
20230721,155700,2331617120,3900,3900,3900,3900,0
20230721,155600,2331617120,3900,3900,3900,3900,0
20230721,155500,2331617120,3900,3900,3900,3900,0
20230721,155400,2331617120,3900,3900,3900,3900,0
20230721,155300,2331617120,3900,3900,3900,3900,0
20230721,155200,2331617120,3900,3900,3900,3900,0
20230721,155100,2331617120,3900,3900,3900,3900,0
20230721,155000,2331617120,3900,3900,3900,3900,0
20230721,154900,2331617120,3900,3900,3900,3900,0
20230721,154800,2331617120,3900,3900,3900,3900,0
20230721,154700,2331617120,3900,3900,3900,3900,0
20230721,154600,2331617120,3900,3900,3900,3900,0
20230721,154500,2331617120,3900,3900,3900,3900,0
20230721,154400,2331617120,3900,3900,3900,3900,0
20230721,154300,2331617120,3900,3900,3900,3900,0
20230721,154200,2331617120,3900,3900,3900,3900,0
20230721,154100,2331617120,3900,3900,3900,3900,0
20230721,154000,2331617120,3900,3900,3900,3900,0
20230721,153900,2331617120,3900,3900,3900,3900,0
20230721,153800,2331617120,3900,3900,3900,3900,0
20230721,153700,2331617120,3900,3900,3900,3900,18275
20230721,153600,2331617120,3900,3900,3900,3900,0
20230721,153500,2331617120,3900,3900,3900,3900,0
20230721,153400,2331617120,3900,3900,3900,3900,0
20230721,153300,2331617120,3900,3900,3900,3900,0
20230721,153200,2331617120,3900,3900,3900,3900,0
20230721,153100,2331617120,3900,3900,3900,3900,0
20230721,153000,2331617120,3900,3900,3900,3900,18275
20230721,152900,2260344620,3920,3920,3920,3920,0
20230721,152800,2260344620,3920,3920,3920,3920,0
20230721,152700,2260344620,3920,3920,3920,3920,0
20230721,152600,2260344620,3920,3920,3920,3920,0
20230721,152500,2260344620,3920,3920,3920,3920,0
20230721,152400,2260344620,3920,3920,3920,3920,0
20230721,152300,2260344620,3920,3920,3920,3920,0
20230721,152200,2260344620,3920,3920,3920,3920,0
20230721,152100,2260344620,3920,3920,3920,3920,0
20230721,152000,2260344620,3920,3920,3920,3920,0
20230721,151900,2260344620,3920,3905,3920,3905,1385
20230721,151800,2254925265,3900,3910,3915,3900,344
20230721,151700,2253580230,3910,3900,3910,3900,526
20230721,151600,2251527820,3910,3900,3910,3900,5471
20230721,151500,2230190610,3905,3900,3905,3900,521
20230721,151400,2228158695,3900,3900,3900,3900,1521
20230721,151300,2222226795,3900,3895,3900,3895,625
20230721,151200,2219791670,3895,3905,3905,3895,1764
20230721,151100,2212911380,3905,3900,3905,3900,1939
20230721,151000,2205347175,3900,3900,3900,3900,1931
20230721,150900,2197816275,3900,3905,3905,3900,1161
20230721,150800,2193288075,3905,3905,3905,3905,30
20230721,150700,2193170925,3900,3905,3905,3900,16
20230721,150600,2193108520,3900,3905,3905,3900,2077
20230721,150500,2185008080,3905,3910,3910,3905,295
20230721,150400,2183854710,3910,3900,3910,3895,1003
20230721,150300,2179947365,3895,3905,3905,3895,1869
20230721,150200,2172658615,3900,3905,3905,3900,3033
20230721,150100,2160827795,3910,3910,3910,3910,175
20230721,150000,2160143545,3915,3910,3915,3910,25
20230721,145900,2160045770,3915,3915,3915,3915,41
20230721,145800,2159885255,3910,3920,3920,3905,630
20230721,145700,2157424775,3920,3905,3920,3900,3818
20230721,145600,2142496550,3905,3905,3910,3905,382
20230721,145500,2141004290,3910,3905,3910,3905,589
20230721,145400,2138703575,3905,3905,3905,3905,12
20230721,145300,2138656715,3905,3910,3910,3905,232
20230721,145200,2137750645,3905,3905,3905,3905,98
20230721,145100,2137367955,3905,3900,3905,3900,1109
20230721,145000,2133042845,3885,3895,3900,3885,7908
20230721,144900,2102241665,3885,3890,3895,3885,5782
20230721,144800,2079769395,3890,3890,3890,3890,239
20230721,144700,2078839685,3890,3885,3890,3875,1328
20230721,144600,2073681310,3880,3880,3880,3880,67
20230721,144500,2073421350,3880,3895,3895,3875,1678
20230721,144400,2066917935,3885,3870,3895,3870,4153
20230721,144300,2050813100,3870,3875,3875,3870,466
20230721,144200,2049009160,3880,3880,3880,3880,392
20230721,144100,2047488200,3875,3885,3885,3875,550
20230721,144000,2045356450,3885,3890,3895,3875,1846
20230721,143900,2038173930,3885,3885,3885,3885,1300
20230721,143800,2033123430,3885,3880,3885,3860,3612
20230721,143700,2019152020,3880,3880,3880,3880,988
20230721,143600,2015318580,3875,3890,3890,3875,1280
20230721,143500,2010344950,3890,3890,3890,3890,40
20230721,143400,2010189350,3890,3890,3890,3890,350
20230721,143300,2008827850,3890,3890,3895,3890,446
20230721,143200,2007092090,3885,3900,3900,3860,3048
20230721,143100,1995286265,3900,3900,3900,3880,10130
20230721,143000,1955917470,3900,3900,3900,3900,99
20230721,142900,1955531370,3900,3900,3900,3895,4155
20230721,142800,1939328445,3900,3900,3900,3900,0
20230721,142700,1939328445,3900,3900,3905,3900,119
20230721,142600,1938864295,3900,3900,3900,3900,475
20230721,142500,1937011795,3900,3900,3900,3900,804
20230721,142400,1933876195,3905,3900,3905,3900,532
20230721,142300,1931801380,3900,3900,3900,3900,2770
20230721,142200,1920998380,3905,3910,3910,3905,3
20230721,142100,1920986660,3905,3915,3915,3905,2683
20230721,142000,1910502915,3920,3920,3920,3920,0
20230721,141900,1910502915,3920,3920,3920,3915,29
20230721,141800,1910389240,3920,3910,3925,3910,260
20230721,141700,1909371790,3925,3925,3925,3925,0
20230721,141600,1909371790,3925,3915,3925,3915,250
20230721,141500,1908392290,3915,3915,3915,3915,304
20230721,141400,1907202130,3920,3915,3920,3915,52
20230721,141300,1906998545,3915,3915,3915,3915,500
20230721,141200,1905041045,3915,3900,3915,3900,159
20230721,141100,1904418595,3900,3900,3900,3900,3101
20230721,141000,1892324695,3900,3910,3910,3895,12066
20230721,140900,1845240975,3915,3915,3915,3915,400
20230721,140800,1843674975,3915,3915,3915,3915,949
20230721,140700,1839959640,3915,3915,3915,3915,60
20230721,140600,1839724740,3915,3925,3925,3915,425
20230721,140500,1838059855,3925,3925,3925,3925,220
20230721,140400,1837196355,3925,3925,3925,3925,186
20230721,140300,1836466305,3920,3925,3935,3920,332
20230721,140200,1835162010,3925,3910,3925,3910,4535
20230721,140100,1817413995,3910,3915,3915,3910,2238
20230721,140000,1808662195,3915,3920,3930,3910,5212
20230721,135900,1788259860,3915,3920,3920,3915,513
20230721,135800,1786250015,3915,3915,3915,3915,165
20230721,135700,1785604040,3915,3930,3930,3915,2152
20230721,135600,1777170795,3920,3920,3920,3920,0
20230721,135500,1777170795,3920,3925,3925,3920,1000
20230721,135400,1773250770,3920,3920,3920,3920,569
20230721,135300,1771020290,3920,3920,3920,3920,837
20230721,135200,1767739250,3925,3935,3935,3925,653
20230721,135100,1765174010,3930,3925,3930,3920,168
20230721,135000,1764514275,3920,3915,3920,3915,963
20230721,134900,1760742040,3920,3935,3935,3920,7838
20230721,134800,1730005155,3935,3935,3935,3935,210
20230721,134700,1729178805,3930,3940,3940,3930,2211
20230721,134600,1720479210,3945,3945,3945,3945,0
20230721,134500,1720479210,3945,3940,3945,3940,8
20230721,134400,1720447665,3940,3940,3940,3940,147
20230721,134300,1719868485,3940,3940,3940,3940,148
20230721,134200,1719285365,3940,3940,3940,3940,142
20230721,134100,1718725885,3940,3940,3940,3940,650
20230721,134000,1716164885,3940,3940,3940,3940,500
20230721,133900,1714194885,3925,3930,3940,3920,6104
20230721,133800,1690214645,3940,3940,3940,3935,1858
20230721,133700,1682900640,3940,3940,3940,3940,431
20230721,133600,1681202500,3940,3940,3940,3940,282
20230721,133500,1680091420,3935,3940,3940,3935,2254
20230721,133400,1671219335,3940,3950,3950,3940,335
20230721,133300,1669899415,3935,3945,3950,3935,5249
20230721,133200,1649229735,3945,3945,3945,3945,607
20230721,133100,1646835120,3940,3945,3945,3940,428
20230721,133000,1645147280,3955,3950,3955,3950,559
20230721,132900,1642937480,3950,3955,3955,3950,151
20230721,132800,1642340980,3955,3955,3955,3955,257
20230721,132700,1641324545,3955,3955,3955,3955,257
20230721,132600,1640308110,3950,3950,3950,3950,61
20230721,132500,1640067160,3950,3950,3950,3950,14
20230721,132400,1640011860,3950,3950,3950,3945,1438
20230721,132300,1634338265,3950,3950,3950,3950,1101
20230721,132200,1629989315,3955,3955,3955,3955,0
20230721,132100,1629989315,3955,3955,3955,3955,6
20230721,132000,1629965585,3955,3955,3955,3955,253
20230721,131900,1628964970,3955,3955,3955,3955,59
20230721,131800,1628731625,3950,3945,3950,3945,120
20230721,131700,1628257725,3940,3940,3940,3940,682
20230721,131600,1625570645,3940,3935,3940,3935,383
20230721,131500,1624062125,3940,3935,3940,3935,279
20230721,131400,1622964085,3940,3945,3945,3940,10294
20230721,131300,1582384710,3945,3945,3945,3945,349
20230721,131200,1581007905,3945,3955,3955,3945,1693
20230721,131100,1574325970,3945,3960,3960,3945,10975
20230721,131000,1530949880,3970,3970,3970,3970,84
20230721,130900,1530616400,3960,3960,3960,3960,0
20230721,130800,1530616400,3960,3960,3960,3960,28
20230721,130700,1530505520,3960,3960,3960,3960,223
20230721,130600,1529622440,3960,3955,3960,3955,582
20230721,130500,1527320380,3960,3960,3960,3960,2722
20230721,130400,1516541260,3955,3955,3955,3955,0
20230721,130300,1516541260,3955,3955,3955,3955,50
20230721,130200,1516343510,3955,3955,3955,3955,0
20230721,130100,1516343510,3955,3955,3955,3955,252
20230721,130000,1515346850,3955,3955,3955,3955,2000
20230721,125900,1507436850,3955,3960,3960,3955,277
20230721,125800,1506340035,3955,3955,3955,3955,0
20230721,125700,1506340035,3955,3955,3955,3955,0
20230721,125600,1506340035,3955,3970,3970,3955,341
20230721,125500,1504989130,3970,3970,3970,3970,25
20230721,125400,1504889880,3955,3955,3955,3955,7
20230721,125300,1504862195,3955,3970,3970,3955,66
20230721,125200,1504600235,3955,3955,3955,3955,500
20230721,125100,1502622735,3955,3955,3955,3955,63
20230721,125000,1502373570,3950,3950,3950,3950,0
20230721,124900,1502373570,3950,3950,3950,3950,108
20230721,124800,1501946970,3950,3950,3950,3950,400
20230721,124700,1500366970,3950,3950,3950,3950,64
20230721,124600,1500114170,3965,3965,3965,3965,820
20230721,124500,1496862870,3965,3965,3965,3950,1104
20230721,124400,1492501455,3950,3950,3950,3950,0
20230721,124300,1492501455,3950,3950,3950,3950,10
20230721,124200,1492461955,3945,3945,3945,3940,6256
20230721,124100,1467782135,3945,3960,3960,3945,5323
20230721,124000,1446715385,3945,3940,3950,3940,1045
20230721,123900,1442592835,3940,3940,3940,3940,1000
20230721,123800,1438652835,3940,3955,3955,3940,11774
20230721,123700,1392162885,3960,3970,3970,3960,20961
20230721,123600,1309003045,3970,3980,3980,3970,2153
20230721,123500,1300449885,3975,3975,3975,3975,6395
20230721,123400,1275029760,3975,3980,3980,3975,205
20230721,123300,1274214860,3980,3980,3980,3980,3769
20230721,123200,1259214240,3980,3980,3980,3980,0
20230721,123100,1259214240,3980,3980,3980,3980,500
20230721,123000,1257224240,3980,3985,3985,3980,68
20230721,122900,1256953340,3980,3985,3985,3980,385
20230721,122800,1255420920,3985,3985,3985,3985,166
20230721,122700,1254759410,3985,3985,3985,3985,200
20230721,122600,1253962410,3980,3980,3980,3980,100
20230721,122500,1253564410,3985,3985,3985,3985,24
20230721,122400,1253468770,3980,3980,3980,3980,101
20230721,122300,1253066790,3980,3980,3980,3980,0
20230721,122200,1253066790,3980,3980,3980,3980,0
20230721,122100,1253066790,3980,3980,3980,3980,289
20230721,122000,1251916570,3980,3980,3980,3980,234
20230721,121900,1250985250,3980,3980,3980,3980,771
20230721,121800,1247916670,3980,3980,3980,3980,0
20230721,121700,1247916670,3980,3985,3985,3980,1178
20230721,121600,1243228070,4000,4000,4000,4000,0
20230721,121500,1243228070,4000,3980,4000,3980,922
20230721,121400,1239558070,3980,3980,3980,3980,500
20230721,121300,1237568070,3975,3975,3975,3975,0
20230721,121200,1237568070,3975,3975,3975,3975,0
20230721,121100,1237568070,3975,3980,3990,3975,12514
20230721,121000,1187787800,3980,3985,3985,3980,1903
20230721,120900,1180211995,3985,3985,3985,3985,198
20230721,120800,1179422965,3985,3985,3985,3985,186
20230721,120700,1178681755,3985,3985,3985,3980,2687
20230721,120600,1167985840,3985,3985,3985,3985,1105
20230721,120500,1163582415,3985,3985,3985,3985,0
20230721,120400,1163582415,3985,3985,3985,3985,145
20230721,120300,1163004590,3985,3990,3990,3985,4558
20230721,120200,1144834420,3990,3990,3990,3990,1339
20230721,120100,1139491810,3990,4000,4010,3990,8565
20230721,120000,1105285110,4000,4000,4000,4000,200
20230721,115900,1104485110,4000,4000,4000,4000,500
20230721,115800,1102485110,4005,4005,4005,4005,0
20230721,115700,1102485110,4005,4005,4005,4005,24
20230721,115600,1102388990,4005,4005,4005,4005,104
20230721,115500,1101972470,4005,4005,4005,4005,11
20230721,115400,1101928415,4005,4005,4005,4005,595
20230721,115300,1099545440,4005,4005,4005,4005,19
20230721,115200,1099469345,4005,4005,4005,4005,447
20230721,115100,1097679110,4005,4005,4005,4005,0
20230721,115000,1097679110,4005,4005,4005,4005,1841
20230721,114900,1090305905,4005,4005,4005,4005,12
20230721,114800,1090257845,4005,4005,4005,4005,0
20230721,114700,1090257845,4005,4005,4005,4005,0
20230721,114600,1090257845,4005,4005,4005,4005,51
20230721,114500,1090053590,4000,4000,4000,4000,0
20230721,114400,1090053590,4000,4000,4000,4000,145
20230721,114300,1089473590,4005,4005,4005,4005,354
20230721,114200,1088055820,4005,4005,4005,4005,0
20230721,114100,1088055820,4005,4005,4005,4005,27
20230721,114000,1087947685,4000,4005,4005,4000,10
20230721,113900,1087907640,4005,4005,4005,4005,0
20230721,113800,1087907640,4005,4005,4005,4005,1
20230721,113700,1087903635,3990,3990,3990,3990,0
20230721,113600,1087903635,3990,3990,3990,3990,0
20230721,113500,1087903635,3990,3990,3990,3990,0
20230721,113400,1087903635,3990,3990,3990,3990,666
20230721,113300,1085246295,3990,3990,3990,3990,0
20230721,113200,1085246295,3990,3990,3990,3990,212
20230721,113100,1084400415,3985,3985,3985,3985,0
20230721,113000,1084400415,3985,3985,3985,3985,0
20230721,112900,1084400415,3985,4010,4010,3985,5444
20230721,112800,1062671020,4015,4015,4015,4015,3
20230721,112700,1062658975,4015,4015,4015,4015,71
20230721,112600,1062373910,4010,4010,4010,4010,30
20230721,112500,1062253610,4015,4015,4015,4015,30
20230721,112400,1062133160,4015,4015,4015,4015,0
20230721,112300,1062133160,4015,4010,4015,4010,510
20230721,112200,1060088055,4010,4010,4010,4010,475
20230721,112100,1058183305,4010,4010,4010,4010,21
20230721,112000,1058099095,4010,4015,4015,4010,313
20230721,111900,1056843450,4015,4000,4015,3985,50039
20230721,111800,856674820,3980,4000,4000,3980,798
20230721,111700,853498760,4000,4000,4000,3980,60
20230721,111600,853259860,4000,4000,4000,4000,744
20230721,111500,850283860,4000,3985,4000,3980,1752
20230721,111400,843303655,4000,3985,4000,3985,364
20230721,111300,841853085,4000,4000,4000,4000,11
20230721,111200,841809085,4000,4000,4000,4000,55
20230721,111100,841589085,4000,4000,4000,4000,9
20230721,111000,841553085,4000,4000,4000,4000,25
20230721,110900,841453085,4000,4000,4000,4000,25
20230721,110800,841353085,3985,4000,4000,3985,1153
20230721,110700,836756835,3985,4000,4000,3985,810
20230721,110600,833528835,4000,4000,4000,4000,24
20230721,110500,833432835,3985,3985,3985,3985,182
20230721,110400,832707565,3985,4000,4000,3985,509
20230721,110300,830679005,3985,3990,3995,3985,1280
20230721,110200,825572345,3985,3995,3995,3985,1510
20230721,110100,819548220,3995,3995,3995,3990,86
20230721,110000,819204780,3990,3990,3990,3990,824
20230721,105900,815917020,3990,3985,3990,3985,300
20230721,105800,814720520,3985,3985,3985,3985,0
20230721,105700,814720520,3985,3985,3985,3985,0
20230721,105600,814720520,3985,3985,3985,3985,3
20230721,105500,814708565,3985,3985,3985,3985,0
20230721,105400,814708565,3985,3985,3985,3985,0
20230721,105300,814708565,3985,3985,3985,3985,49
20230721,105200,814513300,3990,3990,3990,3990,0
20230721,105100,814513300,3990,3990,3990,3990,250
20230721,105000,813515800,3990,3990,3990,3990,20
20230721,104900,813436000,3990,3990,3990,3990,18
20230721,104800,813364180,3985,3985,3985,3985,0
20230721,104700,813364180,3985,3985,3985,3985,0
20230721,104600,813364180,3985,3990,3990,3985,228
20230721,104500,812455085,3990,3980,3990,3980,207
20230721,104400,811629435,3985,3990,3990,3985,689
20230721,104300,808881075,3990,3990,3990,3985,375
20230721,104200,807385150,3990,3975,3990,3975,1426
20230721,104100,801712285,3975,3990,3990,3975,133
20230721,104000,801183550,3975,3975,3975,3975,2000
20230721,103900,793233550,3975,3975,3975,3975,224
20230721,103800,792343150,3975,3975,3975,3975,100
20230721,103700,791945650,3970,3975,3975,3970,4500
20230721,103600,774073615,3975,3985,3985,3975,200
20230721,103500,773278605,3975,3985,3985,3975,500
20230721,103400,771289640,3980,3990,3990,3980,100
20230721,103300,770890650,3990,3985,3990,3980,116
20230721,103200,770428955,3980,3990,3990,3980,38
20230721,103100,770277705,3980,3975,3980,3975,2282
20230721,103000,761199560,3975,3970,3980,3970,3922
20230721,102900,745626225,3970,3990,3990,3970,6158
20230721,102800,721158050,3980,3980,3980,3980,3087
20230721,102700,708871790,3980,3985,3985,3980,4127
20230721,102600,692444205,3980,3980,3980,3980,0
20230721,102500,692444205,3980,3980,3980,3980,848
20230721,102400,689069165,3980,3975,3980,3975,1848
20230721,102300,681723075,3980,3985,3985,3980,805
20230721,102200,678519170,3980,3980,3980,3980,200
20230721,102100,677723170,3985,3985,3985,3985,1
20230721,102000,677719185,3975,3975,3975,3975,0
20230721,101900,677719185,3975,3975,3975,3975,0
20230721,101800,677719185,3975,3975,3975,3975,100
20230721,101700,677321685,3975,4000,4000,3975,624
20230721,101600,674835860,3990,3990,3990,3990,117
20230721,101500,674369030,3990,3990,3990,3990,41
20230721,101400,674205440,3975,3975,3975,3975,1565
20230721,101300,667984565,3975,3975,3975,3975,400
20230721,101200,666394565,3970,3990,3990,3970,1620
20230721,101100,659954985,3975,3990,3990,3975,1241
20230721,101000,655015655,3990,4000,4000,3990,2
20230721,100900,655007665,3980,4000,4000,3980,2711
20230721,100800,644217845,4000,3980,4000,3980,2
20230721,100700,644209865,4000,4000,4000,4000,1
20230721,100600,644205865,3980,3985,3985,3980,439
20230721,100500,642457040,3980,4000,4000,3980,3517
20230721,100400,628430825,4005,4010,4010,4000,2239
20230721,100300,619459605,4020,4020,4020,4020,0
20230721,100200,619459605,4020,4020,4020,4020,1410
20230721,100100,613791405,4020,4025,4025,4020,177
20230721,100000,613079840,4025,4025,4025,4025,405
20230721,095900,611449715,4020,4020,4020,4020,300
20230721,095800,610243715,4025,4025,4025,4025,0
20230721,095700,610243715,4025,4025,4025,4025,0
20230721,095600,610243715,4025,4020,4025,4010,1836
20230721,095500,602869650,4020,4020,4025,4020,1417
20230721,095400,597173305,4020,4020,4020,4020,1
20230721,095300,597169285,4005,4005,4005,4005,90
20230721,095200,596808835,4000,4000,4000,4000,90
20230721,095100,596448835,4000,4000,4000,4000,800
20230721,095000,593248835,4000,4005,4005,4000,1000
20230721,094900,589246615,4000,4010,4010,4000,3270
20230721,094800,576144785,4015,4020,4020,4015,52
20230721,094700,575935995,4020,4020,4020,4020,2
20230721,094600,575927955,4010,4020,4020,4010,1268
20230721,094500,570838780,4020,4015,4020,4015,2
20230721,094400,570830745,4020,4015,4020,4015,1201
20230721,094300,566003220,4015,4015,4015,4015,539
20230721,094200,563839135,4015,4015,4015,4015,381
20230721,094100,562309420,4015,4015,4015,4005,2659
20230721,094000,551659160,4015,4015,4015,4015,0
20230721,093900,551659160,4015,4015,4020,4015,1177
20230721,093800,546931645,4015,4005,4015,4005,6258
20230721,093700,521840650,4010,4015,4015,4005,276
20230721,093600,520734315,4015,4015,4015,4015,10
20230721,093500,520694165,4010,4005,4010,4005,100
20230721,093400,520293265,4005,4010,4010,4005,186
20230721,093300,519547920,4015,4010,4025,4010,1039
20230721,093200,515381510,4010,4005,4025,4005,5543
20230721,093100,493163040,4005,4005,4005,4000,715
20230721,093000,490300965,4005,4000,4005,4000,2611
20230721,092900,479855730,4000,4000,4000,4000,0
20230721,092800,479855730,4000,3985,4000,3985,2331
20230721,092700,470555120,3975,3980,3985,3975,883
20230721,092600,467042320,3980,3980,3980,3980,700
20230721,092500,464256320,3980,3980,3980,3980,385
20230721,092400,462724020,3980,3980,3980,3980,5
20230721,092300,462704120,3980,4000,4000,3980,311
20230721,092200,461461480,4000,3980,4000,3980,7362
20230721,092100,432056325,3980,3960,3980,3960,584
20230721,092000,429742605,3975,3955,3975,3955,6969
20230721,091900,402141395,3955,3960,3960,3955,755
20230721,091800,399154995,3960,3960,3960,3955,984
20230721,091700,395259335,3960,3960,3975,3960,1712
20230721,091600,388473155,3950,3940,3960,3940,486
20230721,091500,386555915,3960,3950,3960,3935,6339
20230721,091400,361552480,3955,3980,3980,3955,6312
20230721,091300,336557860,3960,3980,3980,3960,112
20230721,091200,336114300,3955,3955,3955,3955,1519
20230721,091100,330106655,3980,3955,3980,3950,4053
20230721,091000,314076580,3950,3955,3980,3945,3856
20230721,090900,298848490,3950,3965,3980,3950,9382
20230721,090800,261740405,3960,3980,3980,3960,10199
20230721,090700,221269900,3980,3980,3995,3975,982
20230721,090600,217363145,3975,3975,3975,3975,350
20230721,090500,215971895,3975,3995,4000,3975,2964
20230721,090400,204141085,3990,4010,4010,3970,11547
20230721,090300,158196635,4020,3970,4020,3960,8857
20230721,090200,122798120,3950,3995,3995,3945,14053
20230721,090100,67130720,3995,4015,4020,3990,10782
20230721,090000,23946370,4025,4020,4040,4010,5957