KissMeData/001200/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,183300,2192316500,4125,4125,4125,4125,12656
20230710,183200,2192316500,4125,4125,4125,4125,0
20230710,183100,2192316500,4125,4125,4125,4125,0
20230710,183000,2192316500,4125,4125,4125,4125,0
20230710,182900,2192316500,4125,4125,4125,4125,0
20230710,182800,2192316500,4125,4125,4125,4125,0
20230710,182700,2192316500,4125,4125,4125,4125,0
20230710,182600,2192316500,4125,4125,4125,4125,0
20230710,182500,2192316500,4125,4125,4125,4125,0
20230710,182400,2192316500,4125,4125,4125,4125,0
20230710,182300,2192316500,4125,4125,4125,4125,0
20230710,182200,2192316500,4125,4125,4125,4125,0
20230710,182100,2192316500,4125,4125,4125,4125,0
20230710,182000,2192316500,4125,4125,4125,4125,0
20230710,181900,2192316500,4125,4125,4125,4125,0
20230710,181800,2192316500,4125,4125,4125,4125,0
20230710,181700,2192316500,4125,4125,4125,4125,0
20230710,181600,2192316500,4125,4125,4125,4125,0
20230710,181500,2192316500,4125,4125,4125,4125,0
20230710,181400,2192316500,4125,4125,4125,4125,0
20230710,181300,2192316500,4125,4125,4125,4125,0
20230710,181200,2192316500,4125,4125,4125,4125,0
20230710,181100,2192316500,4125,4125,4125,4125,0
20230710,181000,2192316500,4125,4125,4125,4125,0
20230710,180900,2192316500,4125,4125,4125,4125,0
20230710,180800,2192316500,4125,4125,4125,4125,0
20230710,180700,2192316500,4125,4125,4125,4125,0
20230710,180600,2192316500,4125,4125,4125,4125,0
20230710,180500,2192316500,4125,4125,4125,4125,0
20230710,180400,2192316500,4125,4125,4125,4125,0
20230710,180300,2192316500,4125,4125,4125,4125,12656
20230710,180200,2192316500,4125,4125,4125,4125,0
20230710,180100,2192316500,4125,4125,4125,4125,0
20230710,180000,2192316500,4125,4125,4125,4125,0
20230710,175900,2192316500,4125,4125,4125,4125,0
20230710,175800,2192316500,4125,4125,4125,4125,0
20230710,175700,2192316500,4125,4125,4125,4125,0
20230710,175600,2192316500,4125,4125,4125,4125,0
20230710,175500,2192316500,4125,4125,4125,4125,0
20230710,175400,2192316500,4125,4125,4125,4125,0
20230710,175300,2192316500,4125,4125,4125,4125,0
20230710,175200,2192316500,4125,4125,4125,4125,0
20230710,175100,2192316500,4125,4125,4125,4125,0
20230710,175000,2192316500,4125,4125,4125,4125,0
20230710,174900,2192316500,4125,4125,4125,4125,0
20230710,174800,2192316500,4125,4125,4125,4125,0
20230710,174700,2192316500,4125,4125,4125,4125,0
20230710,174600,2192316500,4125,4125,4125,4125,0
20230710,174500,2192316500,4125,4125,4125,4125,0
20230710,174400,2192316500,4125,4125,4125,4125,0
20230710,174300,2192316500,4125,4125,4125,4125,0
20230710,174200,2192316500,4125,4125,4125,4125,0
20230710,174100,2192316500,4125,4125,4125,4125,0
20230710,174000,2192316500,4125,4125,4125,4125,0
20230710,173900,2192316500,4125,4125,4125,4125,0
20230710,173800,2192316500,4125,4125,4125,4125,0
20230710,173700,2192316500,4125,4125,4125,4125,0
20230710,173600,2192316500,4125,4125,4125,4125,0
20230710,173500,2192316500,4125,4125,4125,4125,0
20230710,173400,2192316500,4125,4125,4125,4125,0
20230710,173300,2192316500,4125,4125,4125,4125,12656
20230710,173200,2192316500,4125,4125,4125,4125,0
20230710,173100,2192316500,4125,4125,4125,4125,0
20230710,173000,2192316500,4125,4125,4125,4125,0
20230710,172900,2192316500,4125,4125,4125,4125,0
20230710,172800,2192316500,4125,4125,4125,4125,0
20230710,172700,2192316500,4125,4125,4125,4125,0
20230710,172600,2192316500,4125,4125,4125,4125,0
20230710,172500,2192316500,4125,4125,4125,4125,0
20230710,172400,2192316500,4125,4125,4125,4125,0
20230710,172300,2192316500,4125,4125,4125,4125,0
20230710,172200,2192316500,4125,4125,4125,4125,0
20230710,172100,2192316500,4125,4125,4125,4125,0
20230710,172000,2192316500,4125,4125,4125,4125,0
20230710,171900,2192316500,4125,4125,4125,4125,0
20230710,171800,2192316500,4125,4125,4125,4125,0
20230710,171700,2192316500,4125,4125,4125,4125,0
20230710,171600,2192316500,4125,4125,4125,4125,0
20230710,171500,2192316500,4125,4125,4125,4125,0
20230710,171400,2192316500,4125,4125,4125,4125,0
20230710,171300,2192316500,4125,4125,4125,4125,0
20230710,171200,2192316500,4125,4125,4125,4125,0
20230710,171100,2192316500,4125,4125,4125,4125,0
20230710,171000,2192316500,4125,4125,4125,4125,0
20230710,170900,2192316500,4125,4125,4125,4125,0
20230710,170800,2192316500,4125,4125,4125,4125,0
20230710,170700,2192316500,4125,4125,4125,4125,0
20230710,170600,2192316500,4125,4125,4125,4125,0
20230710,170500,2192316500,4125,4125,4125,4125,0
20230710,170400,2192316500,4125,4125,4125,4125,0
20230710,170300,2192316500,4125,4125,4125,4125,12656
20230710,170200,2192316500,4125,4125,4125,4125,0
20230710,170100,2192316500,4125,4125,4125,4125,0
20230710,170000,2192316500,4125,4125,4125,4125,0
20230710,165900,2192316500,4125,4125,4125,4125,0
20230710,165800,2192316500,4125,4125,4125,4125,0
20230710,165700,2192316500,4125,4125,4125,4125,0
20230710,165600,2192316500,4125,4125,4125,4125,0
20230710,165500,2192316500,4125,4125,4125,4125,0
20230710,165400,2192316500,4125,4125,4125,4125,0
20230710,165300,2192316500,4125,4125,4125,4125,0
20230710,165200,2192316500,4125,4125,4125,4125,0
20230710,165100,2192316500,4125,4125,4125,4125,0
20230710,165000,2192316500,4125,4125,4125,4125,0
20230710,164900,2192316500,4125,4125,4125,4125,0
20230710,164800,2192316500,4125,4125,4125,4125,0
20230710,164700,2192316500,4125,4125,4125,4125,0
20230710,164600,2192316500,4125,4125,4125,4125,0
20230710,164500,2192316500,4125,4125,4125,4125,0
20230710,164400,2192316500,4125,4125,4125,4125,0
20230710,164300,2192316500,4125,4125,4125,4125,0
20230710,164200,2192316500,4125,4125,4125,4125,0
20230710,164100,2192316500,4125,4125,4125,4125,0
20230710,164000,2192316500,4125,4125,4125,4125,0
20230710,163900,2192316500,4125,4125,4125,4125,0
20230710,163800,2192316500,4125,4125,4125,4125,0
20230710,163700,2192316500,4125,4125,4125,4125,0
20230710,163600,2192316500,4125,4125,4125,4125,0
20230710,163500,2192316500,4125,4125,4125,4125,0
20230710,163400,2192316500,4125,4125,4125,4125,0
20230710,163300,2192316500,4125,4125,4125,4125,12656
20230710,163200,2192316500,4125,4125,4125,4125,0
20230710,163100,2192316500,4125,4125,4125,4125,0
20230710,163000,2192316500,4125,4125,4125,4125,0
20230710,162900,2192316500,4125,4125,4125,4125,0
20230710,162800,2192316500,4125,4125,4125,4125,0
20230710,162700,2192316500,4125,4125,4125,4125,0
20230710,162600,2192316500,4125,4125,4125,4125,0
20230710,162500,2192316500,4125,4125,4125,4125,0
20230710,162400,2192316500,4125,4125,4125,4125,0
20230710,162300,2192316500,4125,4125,4125,4125,0
20230710,162200,2192316500,4125,4125,4125,4125,0
20230710,162100,2192316500,4125,4125,4125,4125,0
20230710,162000,2192316500,4125,4125,4125,4125,0
20230710,161900,2192316500,4125,4125,4125,4125,0
20230710,161800,2192316500,4125,4125,4125,4125,0
20230710,161700,2192316500,4125,4125,4125,4125,0
20230710,161600,2192316500,4125,4125,4125,4125,0
20230710,161500,2192316500,4125,4125,4125,4125,0
20230710,161400,2192316500,4125,4125,4125,4125,0
20230710,161300,2192316500,4125,4125,4125,4125,0
20230710,161200,2192316500,4125,4125,4125,4125,0
20230710,161100,2192316500,4125,4125,4125,4125,0
20230710,161000,2192316500,4125,4125,4125,4125,0
20230710,160900,2192316500,4125,4125,4125,4125,0
20230710,160800,2192316500,4125,4125,4125,4125,0
20230710,160700,2192316500,4125,4125,4125,4125,0
20230710,160600,2192316500,4125,4125,4125,4125,0
20230710,160500,2192316500,4125,4125,4125,4125,0
20230710,160400,2192316500,4125,4125,4125,4125,0
20230710,160300,2192316500,4125,4125,4125,4125,12656
20230710,160200,2192316500,4125,4125,4125,4125,0
20230710,160100,2192316500,4125,4125,4125,4125,0
20230710,160000,2192316500,4125,4125,4125,4125,0
20230710,155900,2192316500,4125,4125,4125,4125,0
20230710,155800,2192316500,4125,4125,4125,4125,0
20230710,155700,2192316500,4125,4125,4125,4125,0
20230710,155600,2192316500,4125,4125,4125,4125,0
20230710,155500,2192316500,4125,4125,4125,4125,0
20230710,155400,2192316500,4125,4125,4125,4125,0
20230710,155300,2192316500,4125,4125,4125,4125,0
20230710,155200,2192316500,4125,4125,4125,4125,0
20230710,155100,2192316500,4125,4125,4125,4125,0
20230710,155000,2192316500,4125,4125,4125,4125,0
20230710,154900,2192316500,4125,4125,4125,4125,0
20230710,154800,2192316500,4125,4125,4125,4125,0
20230710,154700,2192316500,4125,4125,4125,4125,0
20230710,154600,2192316500,4125,4125,4125,4125,0
20230710,154500,2192316500,4125,4125,4125,4125,0
20230710,154400,2192316500,4125,4125,4125,4125,0
20230710,154300,2192316500,4125,4125,4125,4125,0
20230710,154200,2192316500,4125,4125,4125,4125,0
20230710,154100,2192316500,4125,4125,4125,4125,0
20230710,154000,2192316500,4125,4125,4125,4125,0
20230710,153900,2192316500,4125,4125,4125,4125,0
20230710,153800,2192316500,4125,4125,4125,4125,0
20230710,153700,2192316500,4125,4125,4125,4125,0
20230710,153600,2192316500,4125,4125,4125,4125,0
20230710,153500,2192316500,4125,4125,4125,4125,0
20230710,153400,2192316500,4125,4125,4125,4125,0
20230710,153300,2192316500,4125,4125,4125,4125,12656
20230710,153200,2192316500,4125,4125,4125,4125,0
20230710,153100,2192316500,4125,4125,4125,4125,0
20230710,153000,2192316500,4125,4125,4125,4125,12656
20230710,152900,2140110500,4160,4160,4160,4160,0
20230710,152800,2140110500,4160,4160,4160,4160,0
20230710,152700,2140110500,4160,4160,4160,4160,0
20230710,152600,2140110500,4160,4160,4160,4160,0
20230710,152500,2140110500,4160,4160,4160,4160,0
20230710,152400,2140110500,4160,4160,4160,4160,0
20230710,152300,2140110500,4160,4160,4160,4160,0
20230710,152200,2140110500,4160,4160,4160,4160,0
20230710,152100,2140110500,4160,4160,4160,4160,0
20230710,152000,2140110500,4160,4160,4160,4160,0
20230710,151900,2140110500,4160,4160,4160,4160,1
20230710,151800,2140106340,4160,4150,4160,4150,1409
20230710,151700,2134254230,4150,4160,4160,4130,292
20230710,151600,2133048160,4140,4155,4165,4140,6138
20230710,151500,2107551165,4155,4155,4155,4155,5
20230710,151400,2107530390,4140,4140,4140,4140,12
20230710,151300,2107480710,4165,4165,4165,4165,0
20230710,151200,2107480710,4165,4165,4165,4165,2
20230710,151100,2107472380,4165,4165,4165,4165,455
20230710,151000,2105577305,4165,4145,4165,4125,4074
20230710,150900,2088715325,4145,4140,4145,4140,102
20230710,150800,2088293035,4145,4145,4145,4145,565
20230710,150700,2085951110,4145,4145,4145,4140,3648
20230710,150600,2070842900,4145,4170,4170,4140,2917
20230710,150500,2058749860,4170,4165,4170,4150,1344
20230710,150400,2053161420,4165,4165,4165,4155,589
20230710,150300,2050710885,4165,4160,4165,4150,910
20230710,150200,2046926690,4160,4145,4165,4145,2266
20230710,150100,2037500110,4160,4160,4160,4150,1195
20230710,150000,2032532370,4165,4165,4165,4145,850
20230710,145900,2028997180,4165,4160,4165,4160,1126
20230710,145800,2024312970,4165,4155,4165,4150,908
20230710,145700,2020535910,4150,4150,4150,4145,4964
20230710,145600,1999952970,4145,4135,4145,4135,927
20230710,145500,1996113055,4145,4145,4145,4145,363
20230710,145400,1994608420,4150,4140,4150,4130,909
20230710,145300,1990846195,4140,4140,4145,4140,629
20230710,145200,1988241115,4140,4140,4140,4140,246
20230710,145100,1987222675,4145,4135,4145,4135,1166
20230710,145000,1982393790,4130,4135,4140,4130,1505
20230710,144900,1976175600,4135,4135,4140,4135,874
20230710,144800,1972561600,4135,4135,4135,4135,300
20230710,144700,1971321100,4130,4145,4145,4130,1336
20230710,144600,1965793045,4145,4145,4145,4145,1005
20230710,144500,1961627320,4150,4150,4150,4150,1332
20230710,144400,1956099520,4140,4140,4150,4140,683
20230710,144300,1953269860,4130,4130,4130,4130,888
20230710,144200,1949602420,4145,4135,4145,4135,789
20230710,144100,1946337865,4135,4145,4145,4135,1308
20230710,144000,1940921045,4145,4150,4150,4145,1107
20230710,143900,1936330680,4150,4160,4160,4150,1260
20230710,143800,1931098285,4165,4160,4170,4160,929
20230710,143700,1927230790,4155,4160,4160,4155,221
20230710,143600,1926311555,4155,4155,4160,4150,1880
20230710,143500,1918499145,4160,4160,4165,4160,835
20230710,143400,1915024525,4160,4155,4160,4155,510
20230710,143300,1912905090,4155,4155,4155,4150,874
20230710,143200,1909273625,4155,4155,4155,4150,573
20230710,143100,1906892835,4155,4155,4155,4155,362
20230710,143000,1905388725,4155,4165,4165,4150,3643
20230710,142900,1890250355,4165,4160,4165,4160,491
20230710,142800,1888206775,4160,4160,4160,4160,0
20230710,142700,1888206775,4160,4160,4160,4160,565
20230710,142600,1885856375,4150,4165,4165,4150,2534
20230710,142500,1875324635,4155,4160,4160,4155,615
20230710,142400,1872766260,4165,4160,4165,4160,566
20230710,142300,1870410680,4160,4165,4165,4160,861
20230710,142200,1866826080,4170,4170,4170,4170,0
20230710,142100,1866826080,4170,4160,4170,4155,830
20230710,142000,1863367635,4160,4170,4180,4160,4913
20230710,141900,1842907535,4165,4165,4165,4165,2
20230710,141800,1842899205,4170,4170,4180,4170,946
20230710,141700,1838951080,4170,4170,4170,4170,567
20230710,141600,1836586690,4170,4170,4170,4170,234
20230710,141500,1835610910,4175,4165,4175,4165,569
20230710,141400,1833235365,4170,4170,4180,4170,1179
20230710,141300,1828316895,4170,4180,4180,4170,1007
20230710,141200,1824114840,4190,4180,4190,4170,1867
20230710,141100,1816313775,4185,4190,4190,4185,840
20230710,141000,1812795545,4190,4190,4190,4190,0
20230710,140900,1812795545,4190,4185,4190,4185,833
20230710,140800,1809306610,4175,4195,4195,4175,995
20230710,140700,1805138405,4195,4185,4195,4185,502
20230710,140600,1803033460,4185,4185,4185,4175,829
20230710,140500,1799565860,4200,4195,4200,4195,665
20230710,140400,1796774670,4195,4195,4195,4195,950
20230710,140300,1792789420,4190,4190,4190,4190,606
20230710,140200,1790250280,4190,4185,4190,4185,975
20230710,140100,1786166470,4190,4190,4190,4190,788
20230710,140000,1782864750,4185,4175,4185,4175,623
20230710,135900,1780259210,4175,4170,4175,4170,416
20230710,135800,1778523680,4150,4165,4165,4150,2500
20230710,135700,1768130220,4160,4150,4160,4150,5737
20230710,135600,1744287990,4155,4155,4155,4150,1587
20230710,135500,1737694700,4150,4155,4155,4150,515
20230710,135400,1735554950,4155,4150,4155,4150,1222
20230710,135300,1730479720,4150,4150,4155,4150,567
20230710,135200,1728125650,4150,4165,4165,4150,2155
20230710,135100,1719171290,4165,4165,4165,4165,544
20230710,135000,1716905530,4165,4165,4165,4160,1532
20230710,134900,1710524770,4160,4160,4160,4160,320
20230710,134800,1709193570,4165,4150,4165,4150,504
20230710,134700,1707098910,4150,4165,4165,4150,851
20230710,134600,1703556195,4155,4170,4170,4155,3863
20230710,134500,1687498955,4170,4165,4170,4165,403
20230710,134400,1685819440,4160,4170,4175,4160,574
20230710,134300,1683428265,4170,4180,4180,4165,3242
20230710,134200,1669905920,4185,4185,4190,4185,597
20230710,134100,1667406405,4190,4180,4190,4170,1394
20230710,134000,1661583075,4180,4190,4190,4180,788
20230710,133900,1658284150,4190,4190,4190,4190,874
20230710,133800,1654622090,4190,4190,4190,4185,1141
20230710,133700,1649843800,4190,4190,4190,4185,1254
20230710,133600,1644589995,4185,4165,4190,4165,814
20230710,133500,1641185420,4165,4150,4165,4150,502
20230710,133400,1639096360,4155,4155,4160,4155,537
20230710,133300,1636864315,4155,4160,4160,4155,284
20230710,133200,1635683260,4150,4140,4155,4140,1161
20230710,133100,1630871855,4135,4155,4155,4135,1652
20230710,133000,1624025850,4155,4155,4155,4155,796
20230710,132900,1620718470,4155,4145,4155,4145,708
20230710,132800,1617779575,4145,4140,4145,4140,777
20230710,132700,1614559510,4140,4135,4140,4135,1021
20230710,132600,1610333685,4130,4130,4135,4125,1065
20230710,132500,1605934235,4130,4130,4130,4130,0
20230710,132400,1605934235,4130,4125,4130,4125,665
20230710,132300,1603188070,4130,4135,4135,4125,1062
20230710,132200,1598799470,4135,4135,4140,4135,425
20230710,132100,1597040835,4135,4115,4135,4115,1840
20230710,132000,1589450235,4115,4115,4115,4115,285
20230710,131900,1588277460,4105,4105,4105,4105,61
20230710,131800,1588027055,4095,4095,4095,4095,2197
20230710,131700,1579030340,4100,4070,4120,4070,3111
20230710,131600,1566284170,4080,4055,4080,4055,16845
20230710,131500,1497835415,4050,4050,4050,4050,291
20230710,131400,1496656865,4050,4060,4060,4050,1841
20230710,131300,1489198570,4050,4060,4060,4050,1885
20230710,131200,1481553415,4060,4055,4070,4050,3996
20230710,131100,1465335215,4070,4050,4075,4050,555
20230710,131000,1463083620,4040,4025,4040,4020,4809
20230710,130900,1443705245,4025,4030,4030,4020,7388
20230710,130800,1413992795,4025,4035,4045,4020,13910
20230710,130700,1357963820,4040,4065,4065,4040,15751
20230710,130600,1294242990,4065,4060,4065,4060,2127
20230710,130500,1285602520,4060,4065,4065,4060,2405
20230710,130400,1275836885,4070,4070,4070,4065,1038
20230710,130300,1271614480,4070,4075,4075,4070,1351
20230710,130200,1266109265,4075,4075,4075,4075,111
20230710,130100,1265656940,4080,4080,4080,4080,7
20230710,130000,1265628380,4080,4080,4080,4080,56
20230710,125900,1265399900,4080,4080,4080,4080,219
20230710,125800,1264506380,4080,4080,4080,4080,10
20230710,125700,1264465580,4080,4080,4080,4080,13
20230710,125600,1264412540,4080,4075,4080,4075,257
20230710,125500,1263363985,4075,4075,4075,4075,113
20230710,125400,1262903510,4070,4070,4070,4070,0
20230710,125300,1262903510,4070,4070,4070,4070,37
20230710,125200,1262752920,4070,4070,4070,4070,0
20230710,125100,1262752920,4070,4065,4080,4060,1304
20230710,125000,1257445970,4070,4080,4085,4070,3810
20230710,124900,1241927035,4095,4080,4095,4075,1175
20230710,124800,1237133875,4080,4095,4095,4065,4623
20230710,124700,1218243090,4115,4070,4115,4070,3116
20230710,124600,1205500810,4050,4055,4055,4050,1712
20230710,124500,1198563695,4060,4070,4070,4055,3869
20230710,124400,1182847995,4070,4080,4080,4065,5503
20230710,124300,1160435770,4080,4090,4090,4080,4670
20230710,124200,1141373235,4090,4095,4095,4090,1154
20230710,124100,1136650145,4100,4095,4100,4095,1500
20230710,124000,1130500570,4095,4105,4105,4090,9656
20230710,123900,1090912130,4105,4105,4105,4105,6449
20230710,123800,1064438985,4115,4115,4115,4105,4894
20230710,123700,1044316295,4120,4125,4130,4120,9618
20230710,123600,1004669030,4130,4130,4130,4130,1654
20230710,123500,997838010,4140,4135,4140,4135,1818
20230710,123400,990320360,4140,4150,4155,4140,1719
20230710,123300,983199670,4155,4145,4155,4145,509
20230710,123200,981087725,4145,4145,4150,4145,567
20230710,123100,978736260,4150,4150,4150,4145,2864
20230710,123000,966852240,4150,4160,4160,4150,3048
20230710,122900,954185875,4170,4170,4170,4170,0
20230710,122800,954185875,4170,4170,4170,4160,68
20230710,122700,953902380,4170,4170,4170,4160,138
20230710,122600,953326955,4170,4160,4170,4160,316
20230710,122500,952011080,4165,4160,4170,4160,350
20230710,122400,950553645,4165,4165,4165,4160,1189
20230710,122300,945606390,4165,4170,4170,4160,5295
20230710,122200,923546255,4175,4180,4180,4175,127
20230710,122100,923015915,4180,4180,4180,4180,73
20230710,122000,922710775,4175,4175,4175,4175,0
20230710,121900,922710775,4175,4175,4175,4175,8
20230710,121800,922677375,4170,4170,4170,4170,1
20230710,121700,922673205,4180,4175,4180,4170,39
20230710,121600,922510295,4180,4175,4180,4175,4
20230710,121500,922493580,4180,4180,4180,4180,44
20230710,121400,922309660,4180,4180,4180,4170,15
20230710,121300,922246975,4170,4170,4170,4170,0
20230710,121200,922246975,4170,4175,4180,4170,1989
20230710,121100,913952195,4170,4180,4180,4170,760
20230710,121000,910778935,4185,4185,4185,4185,25
20230710,120900,910674310,4185,4185,4185,4185,4
20230710,120800,910657570,4180,4180,4180,4180,1
20230710,120700,910653390,4175,4180,4180,4175,7
20230710,120600,910624140,4175,4175,4175,4175,1881
20230710,120500,902770965,4190,4190,4190,4190,0
20230710,120400,902770965,4190,4190,4190,4190,19
20230710,120300,902691355,4190,4175,4190,4175,1076
20230710,120200,898197925,4175,4170,4175,4165,1808
20230710,120100,890665160,4165,4170,4170,4165,251
20230710,120000,889618655,4170,4170,4170,4170,180
20230710,115900,888868055,4170,4170,4170,4170,1620
20230710,115800,882112655,4165,4165,4165,4165,0
20230710,115700,882112655,4165,4170,4170,4165,55
20230710,115600,881883330,4165,4170,4170,4165,1172
20230710,115500,877000700,4165,4170,4170,4165,159
20230710,115400,876338405,4170,4170,4170,4165,4
20230710,115300,876321730,4170,4170,4170,4170,5
20230710,115200,876300880,4165,4170,4170,4165,435
20230710,115100,874488655,4165,4165,4170,4165,712
20230710,115000,871520070,4165,4165,4165,4165,0
20230710,114900,871520070,4165,4165,4165,4165,83
20230710,114800,871174375,4165,4170,4170,4165,56
20230710,114700,870940885,4170,4170,4170,4165,11
20230710,114600,870895020,4165,4170,4170,4165,279
20230710,114500,869731730,4165,4165,4165,4165,0
20230710,114400,869731730,4165,4165,4165,4165,0
20230710,114300,869731730,4165,4175,4175,4165,3078
20230710,114200,856895865,4175,4175,4180,4175,105
20230710,114100,856456990,4180,4175,4180,4170,121
20230710,114000,855952395,4170,4170,4170,4170,0
20230710,113900,855952395,4170,4170,4170,4170,1
20230710,113800,855948225,4180,4180,4180,4180,1
20230710,113700,855944045,4165,4175,4175,4165,12378
20230710,113600,804332840,4175,4175,4175,4175,2247
20230710,113500,794951615,4175,4185,4185,4175,9996
20230710,113400,753148360,4190,4190,4190,4190,0
20230710,113300,753148360,4190,4185,4190,4185,849
20230710,113200,749595150,4185,4185,4185,4185,10
20230710,113100,749553300,4180,4200,4200,4180,3466
20230710,113000,735043260,4190,4190,4190,4190,0
20230710,112900,735043260,4190,4200,4200,4190,944
20230710,112800,731087295,4200,4200,4200,4200,0
20230710,112700,731087295,4200,4200,4200,4200,0
20230710,112600,731087295,4200,4200,4200,4200,280
20230710,112500,729911295,4200,4190,4200,4190,59
20230710,112400,729664065,4190,4200,4200,4190,1004
20230710,112300,725453285,4200,4190,4200,4190,220
20230710,112200,724529975,4195,4220,4220,4195,72
20230710,112100,724226635,4220,4210,4220,4210,176
20230710,112000,723485125,4210,4205,4210,4205,142
20230710,111900,722887970,4205,4195,4205,4190,1602
20230710,111800,716166065,4205,4205,4205,4195,102
20230710,111700,715737195,4205,4205,4205,4195,38
20230710,111600,715577485,4200,4200,4205,4200,161
20230710,111500,714900765,4200,4200,4205,4195,1737
20230710,111400,707600375,4195,4195,4195,4195,78
20230710,111300,707273165,4200,4200,4200,4200,0
20230710,111200,707273165,4200,4200,4200,4200,1011
20230710,111100,703026965,4200,4200,4200,4200,2
20230710,111000,703018565,4205,4205,4205,4205,0
20230710,110900,703018565,4205,4205,4205,4205,0
20230710,110800,703018565,4205,4205,4205,4205,0
20230710,110700,703018565,4205,4205,4205,4205,1
20230710,110600,703014360,4205,4205,4205,4205,13
20230710,110500,702959695,4215,4215,4215,4215,0
20230710,110400,702959695,4215,4215,4215,4215,0
20230710,110300,702959695,4215,4215,4215,4215,1
20230710,110200,702955480,4200,4210,4215,4200,1524
20230710,110100,696550415,4210,4210,4210,4210,100
20230710,110000,696129415,4210,4210,4210,4210,5
20230710,105900,696108365,4205,4205,4205,4205,97
20230710,105800,695700480,4210,4205,4210,4205,150
20230710,105700,695069725,4200,4200,4200,4200,567
20230710,105600,692688325,4205,4205,4205,4205,0
20230710,105500,692688325,4205,4205,4205,4205,75
20230710,105400,692372950,4205,4205,4205,4205,0
20230710,105300,692372950,4205,4205,4205,4205,5
20230710,105200,692351925,4210,4210,4210,4210,0
20230710,105100,692351925,4210,4210,4210,4210,0
20230710,105000,692351925,4210,4210,4210,4210,1500
20230710,104900,686036925,4210,4200,4210,4190,572
20230710,104800,683636595,4200,4200,4200,4200,0
20230710,104700,683636595,4200,4200,4200,4200,0
20230710,104600,683636595,4200,4195,4200,4190,2840
20230710,104500,671722690,4200,4200,4200,4200,200
20230710,104400,670882690,4200,4195,4200,4195,150
20230710,104300,670252920,4190,4190,4190,4190,39
20230710,104200,670089510,4190,4195,4195,4190,1277
20230710,104100,664732985,4195,4210,4210,4195,159
20230710,104000,664063730,4210,4210,4210,4210,0
20230710,103900,664063730,4210,4210,4210,4210,0
20230710,103800,664063730,4210,4210,4210,4210,100
20230710,103700,663642730,4195,4200,4200,4185,5483
20230710,103600,640668470,4190,4190,4190,4190,0
20230710,103500,640668470,4190,4190,4190,4190,0
20230710,103400,640668470,4190,4195,4195,4190,976
20230710,103300,636575355,4195,4210,4210,4195,2
20230710,103200,636566950,4195,4205,4205,4195,3388
20230710,103100,622338050,4205,4200,4205,4200,572
20230710,103000,619935645,4205,4205,4205,4205,10
20230710,102900,619893595,4205,4205,4205,4205,33
20230710,102800,619754830,4205,4205,4210,4205,419
20230710,102700,617992920,4205,4205,4205,4205,444
20230710,102600,616125900,4205,4210,4210,4205,2367
20230710,102500,606170875,4210,4215,4220,4210,3112
20230710,102400,593049400,4215,4215,4215,4215,280
20230710,102300,591869200,4210,4210,4210,4210,113
20230710,102200,591393470,4205,4210,4210,4205,1064
20230710,102100,586914335,4210,4210,4210,4210,1
20230710,102000,586910125,4205,4210,4210,4205,1154
20230710,101900,582052535,4210,4210,4210,4210,0
20230710,101800,582052535,4210,4210,4210,4210,0
20230710,101700,582052535,4210,4210,4210,4210,0
20230710,101600,582052535,4210,4210,4210,4210,81
20230710,101500,581711525,4210,4210,4210,4210,0
20230710,101400,581711525,4210,4225,4225,4210,2057
20230710,101300,573038160,4225,4225,4225,4225,22
20230710,101200,572945210,4225,4225,4225,4225,23
20230710,101100,572848035,4230,4230,4230,4230,5
20230710,101000,572826885,4230,4230,4230,4230,0
20230710,100900,572826885,4230,4230,4230,4230,1
20230710,100800,572822655,4225,4230,4230,4225,938
20230710,100700,568854925,4230,4230,4230,4230,0
20230710,100600,568854925,4230,4230,4230,4230,0
20230710,100500,568854925,4230,4235,4235,4230,79
20230710,100400,568520715,4235,4240,4240,4235,2018
20230710,100300,559969465,4245,4245,4245,4245,2
20230710,100200,559960975,4250,4250,4250,4250,0
20230710,100100,559960975,4250,4220,4250,4220,346
20230710,100000,558497220,4225,4220,4225,4220,289
20230710,095900,557277570,4220,4215,4220,4210,1134
20230710,095800,552496800,4220,4220,4220,4220,779
20230710,095700,549209420,4220,4220,4220,4220,0
20230710,095600,549209420,4220,4220,4220,4220,0
20230710,095500,549209420,4220,4215,4220,4205,24
20230710,095400,549108265,4215,4220,4220,4205,2831
20230710,095300,537176785,4220,4220,4220,4220,82
20230710,095200,536830745,4220,4220,4220,4220,117
20230710,095100,536337005,4215,4225,4225,4215,2168
20230710,095000,527182765,4220,4230,4230,4220,1059
20230710,094900,522708620,4215,4215,4215,4215,0
20230710,094800,522708620,4215,4235,4240,4215,2826
20230710,094700,510764240,4245,4215,4270,4215,22907
20230710,094600,413278290,4210,4220,4220,4210,313
20230710,094500,411958705,4230,4230,4230,4230,0
20230710,094400,411958705,4230,4220,4230,4215,971
20230710,094300,407859285,4230,4225,4255,4215,77
20230710,094200,407532570,4255,4210,4255,4210,525
20230710,094100,405303800,4210,4210,4225,4210,2194
20230710,094000,396050345,4210,4220,4220,4210,253
20230710,093900,394983445,4220,4200,4250,4200,11972
20230710,093800,344240455,4205,4195,4210,4190,387
20230710,093700,342618485,4210,4200,4210,4200,1021
20230710,093600,338328655,4200,4190,4200,4190,4
20230710,093500,338311880,4190,4190,4190,4190,28
20230710,093400,338194560,4185,4195,4195,4185,342
20230710,093300,336763140,4200,4200,4200,4200,33
20230710,093200,336624540,4200,4190,4200,4185,1591
20230710,093100,329957630,4200,4190,4200,4185,6929
20230710,093000,300896365,4185,4190,4195,4185,2079
20230710,092900,292183795,4195,4185,4195,4185,690
20230710,092800,289290145,4180,4185,4190,4180,2409
20230710,092700,279206275,4180,4185,4210,4180,1555
20230710,092600,272691820,4185,4180,4185,4180,1043
20230710,092500,268331075,4185,4185,4185,4180,421
20230710,092400,266569790,4185,4210,4210,4185,11199
20230710,092300,219537450,4205,4210,4210,4205,1511
20230710,092200,213179730,4210,4230,4235,4210,6214
20230710,092100,186927025,4230,4245,4245,4230,1451
20230710,092000,180780570,4245,4245,4245,4245,45
20230710,091900,180589545,4245,4245,4245,4245,759
20230710,091800,177367590,4245,4245,4245,4245,2
20230710,091700,177359100,4240,4240,4240,4235,1116
20230710,091600,172627370,4240,4240,4240,4240,1
20230710,091500,172623130,4240,4240,4240,4240,604
20230710,091400,170062170,4240,4225,4240,4225,3188
20230710,091300,156578890,4230,4235,4235,4230,592
20230710,091200,154074725,4235,4230,4235,4230,1015
20230710,091100,149781260,4235,4235,4235,4235,56
20230710,091000,149544100,4235,4230,4235,4230,624
20230710,090900,146901510,4230,4210,4230,4210,11
20230710,090800,146855135,4215,4205,4215,4205,566
20230710,090700,144472935,4205,4225,4225,4205,11048
20230710,090600,97896645,4230,4240,4240,4225,1783
20230710,090500,90358160,4250,4240,4250,4240,113
20230710,090400,89879015,4250,4240,4250,4225,5279
20230710,090300,67488910,4250,4250,4250,4250,2001
20230710,090200,58984660,4220,4210,4250,4210,6101
20230710,090100,33126080,4250,4265,4270,4210,5288
20230710,090000,10749150,4270,4270,4270,4260,2520