KissMeData/047400/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,192000,25848801435,4205,4205,4205,4205,52806
20230711,191900,25848801435,4205,4205,4205,4205,0
20230711,191800,25848801435,4205,4205,4205,4205,0
20230711,191700,25848801435,4205,4205,4205,4205,0
20230711,191600,25848801435,4205,4205,4205,4205,0
20230711,191500,25848801435,4205,4205,4205,4205,0
20230711,191400,25848801435,4205,4205,4205,4205,0
20230711,191300,25848801435,4205,4205,4205,4205,0
20230711,191200,25848801435,4205,4205,4205,4205,0
20230711,191100,25848801435,4205,4205,4205,4205,0
20230711,191000,25848801435,4205,4205,4205,4205,0
20230711,190900,25848801435,4205,4205,4205,4205,0
20230711,190800,25848801435,4205,4205,4205,4205,0
20230711,190700,25848801435,4205,4205,4205,4205,0
20230711,190600,25848801435,4205,4205,4205,4205,0
20230711,190500,25848801435,4205,4205,4205,4205,0
20230711,190400,25848801435,4205,4205,4205,4205,0
20230711,190300,25848801435,4205,4205,4205,4205,0
20230711,190200,25848801435,4205,4205,4205,4205,0
20230711,190100,25848801435,4205,4205,4205,4205,0
20230711,190000,25848801435,4205,4205,4205,4205,0
20230711,185900,25848801435,4205,4205,4205,4205,0
20230711,185800,25848801435,4205,4205,4205,4205,0
20230711,185700,25848801435,4205,4205,4205,4205,0
20230711,185600,25848801435,4205,4205,4205,4205,0
20230711,185500,25848801435,4205,4205,4205,4205,0
20230711,185400,25848801435,4205,4205,4205,4205,0
20230711,185300,25848801435,4205,4205,4205,4205,0
20230711,185200,25848801435,4205,4205,4205,4205,0
20230711,185100,25848801435,4205,4205,4205,4205,0
20230711,185000,25848801435,4205,4205,4205,4205,52806
20230711,184900,25848801435,4205,4205,4205,4205,0
20230711,184800,25848801435,4205,4205,4205,4205,0
20230711,184700,25848801435,4205,4205,4205,4205,0
20230711,184600,25848801435,4205,4205,4205,4205,0
20230711,184500,25848801435,4205,4205,4205,4205,0
20230711,184400,25848801435,4205,4205,4205,4205,0
20230711,184300,25848801435,4205,4205,4205,4205,0
20230711,184200,25848801435,4205,4205,4205,4205,0
20230711,184100,25848801435,4205,4205,4205,4205,0
20230711,184000,25848801435,4205,4205,4205,4205,0
20230711,183900,25848801435,4205,4205,4205,4205,0
20230711,183800,25848801435,4205,4205,4205,4205,0
20230711,183700,25848801435,4205,4205,4205,4205,0
20230711,183600,25848801435,4205,4205,4205,4205,0
20230711,183500,25848801435,4205,4205,4205,4205,0
20230711,183400,25848801435,4205,4205,4205,4205,0
20230711,183300,25848801435,4205,4205,4205,4205,0
20230711,183200,25848801435,4205,4205,4205,4205,0
20230711,183100,25848801435,4205,4205,4205,4205,0
20230711,183000,25848801435,4205,4205,4205,4205,0
20230711,182900,25848801435,4205,4205,4205,4205,0
20230711,182800,25848801435,4205,4205,4205,4205,0
20230711,182700,25848801435,4205,4205,4205,4205,0
20230711,182600,25848801435,4205,4205,4205,4205,0
20230711,182500,25848801435,4205,4205,4205,4205,0
20230711,182400,25848801435,4205,4205,4205,4205,0
20230711,182300,25848801435,4205,4205,4205,4205,0
20230711,182200,25848801435,4205,4205,4205,4205,0
20230711,182100,25848801435,4205,4205,4205,4205,0
20230711,182000,25848801435,4205,4205,4205,4205,52806
20230711,181900,25848801435,4205,4205,4205,4205,0
20230711,181800,25848801435,4205,4205,4205,4205,0
20230711,181700,25848801435,4205,4205,4205,4205,0
20230711,181600,25848801435,4205,4205,4205,4205,0
20230711,181500,25848801435,4205,4205,4205,4205,0
20230711,181400,25848801435,4205,4205,4205,4205,0
20230711,181300,25848801435,4205,4205,4205,4205,0
20230711,181200,25848801435,4205,4205,4205,4205,0
20230711,181100,25848801435,4205,4205,4205,4205,0
20230711,181000,25848801435,4205,4205,4205,4205,0
20230711,180900,25848801435,4205,4205,4205,4205,0
20230711,180800,25848801435,4205,4205,4205,4205,0
20230711,180700,25848801435,4205,4205,4205,4205,0
20230711,180600,25848801435,4205,4205,4205,4205,0
20230711,180500,25848801435,4205,4205,4205,4205,0
20230711,180400,25848801435,4205,4205,4205,4205,0
20230711,180300,25848801435,4205,4205,4205,4205,0
20230711,180200,25848801435,4205,4205,4205,4205,0
20230711,180100,25848801435,4205,4205,4205,4205,0
20230711,180000,25848801435,4205,4205,4205,4205,0
20230711,175900,25848801435,4205,4205,4205,4205,0
20230711,175800,25848801435,4205,4205,4205,4205,0
20230711,175700,25848801435,4205,4205,4205,4205,0
20230711,175600,25848801435,4205,4205,4205,4205,0
20230711,175500,25848801435,4205,4205,4205,4205,0
20230711,175400,25848801435,4205,4205,4205,4205,0
20230711,175300,25848801435,4205,4205,4205,4205,0
20230711,175200,25848801435,4205,4205,4205,4205,0
20230711,175100,25848801435,4205,4205,4205,4205,0
20230711,175000,25848801435,4205,4205,4205,4205,52806
20230711,174900,25848801435,4205,4205,4205,4205,0
20230711,174800,25848801435,4205,4205,4205,4205,0
20230711,174700,25848801435,4205,4205,4205,4205,0
20230711,174600,25848801435,4205,4205,4205,4205,0
20230711,174500,25848801435,4205,4205,4205,4205,0
20230711,174400,25848801435,4205,4205,4205,4205,0
20230711,174300,25848801435,4205,4205,4205,4205,0
20230711,174200,25848801435,4205,4205,4205,4205,0
20230711,174100,25848801435,4205,4205,4205,4205,0
20230711,174000,25848801435,4205,4205,4205,4205,0
20230711,173900,25848801435,4205,4205,4205,4205,0
20230711,173800,25848801435,4205,4205,4205,4205,0
20230711,173700,25848801435,4205,4205,4205,4205,0
20230711,173600,25848801435,4205,4205,4205,4205,0
20230711,173500,25848801435,4205,4205,4205,4205,0
20230711,173400,25848801435,4205,4205,4205,4205,0
20230711,173300,25848801435,4205,4205,4205,4205,0
20230711,173200,25848801435,4205,4205,4205,4205,0
20230711,173100,25848801435,4205,4205,4205,4205,0
20230711,173000,25848801435,4205,4205,4205,4205,0
20230711,172900,25848801435,4205,4205,4205,4205,0
20230711,172800,25848801435,4205,4205,4205,4205,0
20230711,172700,25848801435,4205,4205,4205,4205,0
20230711,172600,25848801435,4205,4205,4205,4205,0
20230711,172500,25848801435,4205,4205,4205,4205,0
20230711,172400,25848801435,4205,4205,4205,4205,0
20230711,172300,25848801435,4205,4205,4205,4205,0
20230711,172200,25848801435,4205,4205,4205,4205,0
20230711,172100,25848801435,4205,4205,4205,4205,0
20230711,172000,25848801435,4205,4205,4205,4205,52806
20230711,171900,25848801435,4205,4205,4205,4205,0
20230711,171800,25848801435,4205,4205,4205,4205,0
20230711,171700,25848801435,4205,4205,4205,4205,0
20230711,171600,25848801435,4205,4205,4205,4205,0
20230711,171500,25848801435,4205,4205,4205,4205,0
20230711,171400,25848801435,4205,4205,4205,4205,0
20230711,171300,25848801435,4205,4205,4205,4205,0
20230711,171200,25848801435,4205,4205,4205,4205,0
20230711,171100,25848801435,4205,4205,4205,4205,0
20230711,171000,25848801435,4205,4205,4205,4205,0
20230711,170900,25848801435,4205,4205,4205,4205,0
20230711,170800,25848801435,4205,4205,4205,4205,0
20230711,170700,25848801435,4205,4205,4205,4205,0
20230711,170600,25848801435,4205,4205,4205,4205,0
20230711,170500,25848801435,4205,4205,4205,4205,0
20230711,170400,25848801435,4205,4205,4205,4205,0
20230711,170300,25848801435,4205,4205,4205,4205,0
20230711,170200,25848801435,4205,4205,4205,4205,0
20230711,170100,25848801435,4205,4205,4205,4205,0
20230711,170000,25848801435,4205,4205,4205,4205,0
20230711,165900,25848801435,4205,4205,4205,4205,0
20230711,165800,25848801435,4205,4205,4205,4205,0
20230711,165700,25848801435,4205,4205,4205,4205,0
20230711,165600,25848801435,4205,4205,4205,4205,0
20230711,165500,25848801435,4205,4205,4205,4205,0
20230711,165400,25848801435,4205,4205,4205,4205,0
20230711,165300,25848801435,4205,4205,4205,4205,0
20230711,165200,25848801435,4205,4205,4205,4205,0
20230711,165100,25848801435,4205,4205,4205,4205,0
20230711,165000,25848801435,4205,4205,4205,4205,52806
20230711,164900,25848801435,4205,4205,4205,4205,0
20230711,164800,25848801435,4205,4205,4205,4205,0
20230711,164700,25848801435,4205,4205,4205,4205,0
20230711,164600,25848801435,4205,4205,4205,4205,0
20230711,164500,25848801435,4205,4205,4205,4205,0
20230711,164400,25848801435,4205,4205,4205,4205,0
20230711,164300,25848801435,4205,4205,4205,4205,0
20230711,164200,25848801435,4205,4205,4205,4205,0
20230711,164100,25848801435,4205,4205,4205,4205,0
20230711,164000,25848801435,4205,4205,4205,4205,0
20230711,163900,25848801435,4205,4205,4205,4205,0
20230711,163800,25848801435,4205,4205,4205,4205,0
20230711,163700,25848801435,4205,4205,4205,4205,0
20230711,163600,25848801435,4205,4205,4205,4205,0
20230711,163500,25848801435,4205,4205,4205,4205,0
20230711,163400,25848801435,4205,4205,4205,4205,0
20230711,163300,25848801435,4205,4205,4205,4205,0
20230711,163200,25848801435,4205,4205,4205,4205,0
20230711,163100,25848801435,4205,4205,4205,4205,0
20230711,163000,25848801435,4205,4205,4205,4205,0
20230711,162900,25848801435,4205,4205,4205,4205,0
20230711,162800,25848801435,4205,4205,4205,4205,0
20230711,162700,25848801435,4205,4205,4205,4205,0
20230711,162600,25848801435,4205,4205,4205,4205,0
20230711,162500,25848801435,4205,4205,4205,4205,0
20230711,162400,25848801435,4205,4205,4205,4205,0
20230711,162300,25848801435,4205,4205,4205,4205,0
20230711,162200,25848801435,4205,4205,4205,4205,0
20230711,162100,25848801435,4205,4205,4205,4205,0
20230711,162000,25848801435,4205,4205,4205,4205,52806
20230711,161900,25848801435,4205,4205,4205,4205,0
20230711,161800,25848801435,4205,4205,4205,4205,0
20230711,161700,25848801435,4205,4205,4205,4205,0
20230711,161600,25848801435,4205,4205,4205,4205,0
20230711,161500,25848801435,4205,4205,4205,4205,0
20230711,161400,25848801435,4205,4205,4205,4205,0
20230711,161300,25848801435,4205,4205,4205,4205,0
20230711,161200,25848801435,4205,4205,4205,4205,0
20230711,161100,25848801435,4205,4205,4205,4205,0
20230711,161000,25848801435,4205,4205,4205,4205,0
20230711,160900,25848801435,4205,4205,4205,4205,0
20230711,160800,25848801435,4205,4205,4205,4205,0
20230711,160700,25848801435,4205,4205,4205,4205,0
20230711,160600,25848801435,4205,4205,4205,4205,0
20230711,160500,25848801435,4205,4205,4205,4205,0
20230711,160400,25848801435,4205,4205,4205,4205,0
20230711,160300,25848801435,4205,4205,4205,4205,0
20230711,160200,25848801435,4205,4205,4205,4205,0
20230711,160100,25848801435,4205,4205,4205,4205,0
20230711,160000,25848801435,4205,4205,4205,4205,0
20230711,155900,25848801435,4205,4205,4205,4205,0
20230711,155800,25848801435,4205,4205,4205,4205,0
20230711,155700,25848801435,4205,4205,4205,4205,0
20230711,155600,25848801435,4205,4205,4205,4205,0
20230711,155500,25848801435,4205,4205,4205,4205,0
20230711,155400,25848801435,4205,4205,4205,4205,0
20230711,155300,25848801435,4205,4205,4205,4205,0
20230711,155200,25848801435,4205,4205,4205,4205,0
20230711,155100,25848801435,4205,4205,4205,4205,0
20230711,155000,25848801435,4205,4205,4205,4205,52806
20230711,154900,25848801435,4205,4205,4205,4205,0
20230711,154800,25848801435,4205,4205,4205,4205,0
20230711,154700,25848801435,4205,4205,4205,4205,0
20230711,154600,25848801435,4205,4205,4205,4205,0
20230711,154500,25848801435,4205,4205,4205,4205,0
20230711,154400,25848801435,4205,4205,4205,4205,0
20230711,154300,25848801435,4205,4205,4205,4205,0
20230711,154200,25848801435,4205,4205,4205,4205,0
20230711,154100,25848801435,4205,4205,4205,4205,0
20230711,154000,25848801435,4205,4205,4205,4205,0
20230711,153900,25848801435,4205,4205,4205,4205,0
20230711,153800,25848801435,4205,4205,4205,4205,0
20230711,153700,25848801435,4205,4205,4205,4205,0
20230711,153600,25848801435,4205,4205,4205,4205,0
20230711,153500,25848801435,4205,4205,4205,4205,0
20230711,153400,25848801435,4205,4205,4205,4205,0
20230711,153300,25848801435,4205,4205,4205,4205,0
20230711,153200,25848801435,4205,4205,4205,4205,0
20230711,153100,25848801435,4205,4205,4205,4205,0
20230711,153000,25848801435,4205,4205,4205,4205,52806
20230711,152900,25626752205,4205,4205,4205,4205,0
20230711,152800,25626752205,4205,4205,4205,4205,0
20230711,152700,25626752205,4205,4205,4205,4205,0
20230711,152600,25626752205,4205,4205,4205,4205,0
20230711,152500,25626752205,4205,4205,4205,4205,0
20230711,152400,25626752205,4205,4205,4205,4205,0
20230711,152300,25626752205,4205,4205,4205,4205,0
20230711,152200,25626752205,4205,4205,4205,4205,0
20230711,152100,25626752205,4205,4205,4205,4205,0
20230711,152000,25626752205,4205,4205,4205,4205,0
20230711,151900,25626752205,4205,4195,4210,4190,19186
20230711,151800,25546205475,4195,4195,4195,4190,7434
20230711,151700,25515040455,4195,4195,4200,4190,7233
20230711,151600,25484697720,4200,4200,4200,4195,4907
20230711,151500,25464097015,4200,4200,4200,4195,9794
20230711,151400,25422993165,4200,4200,4200,4195,4934
20230711,151300,25402272280,4200,4200,4200,4195,4694
20230711,151200,25382567340,4195,4200,4200,4195,4128
20230711,151100,25365248480,4200,4205,4205,4195,16135
20230711,151000,25297459995,4205,4205,4205,4200,4682
20230711,150900,25277786080,4205,4205,4205,4200,4932
20230711,150800,25257049265,4200,4205,4210,4200,7001
20230711,150700,25227637395,4200,4205,4205,4200,7635
20230711,150600,25195535800,4205,4210,4210,4205,6707
20230711,150500,25167329315,4210,4205,4210,4205,2201
20230711,150400,25158073520,4205,4205,4205,4200,11758
20230711,150300,25108674735,4205,4205,4210,4205,5515
20230711,150200,25085479825,4205,4205,4210,4205,6563
20230711,150100,25057882285,4205,4210,4210,4205,3486
20230711,150000,25043216425,4205,4210,4210,4205,2937
20230711,145900,25030854045,4210,4190,4215,4190,30154
20230711,145800,24904062415,4190,4195,4200,4190,8857
20230711,145700,24866935725,4195,4190,4200,4190,4213
20230711,145600,24849259275,4195,4195,4200,4195,4315
20230711,145500,24831157830,4195,4195,4200,4190,5670
20230711,145400,24807384750,4190,4195,4195,4190,1934
20230711,145300,24799280905,4195,4190,4200,4190,3982
20230711,145200,24782581605,4185,4195,4195,4185,4088
20230711,145100,24765456580,4195,4195,4195,4190,2154
20230711,145000,24756427290,4190,4195,4195,4185,1782
20230711,144900,24748963460,4195,4190,4195,4190,8361
20230711,144800,24713926045,4195,4195,4195,4190,6448
20230711,144700,24686879085,4190,4195,4195,4190,2796
20230711,144600,24675155270,4195,4200,4200,4195,3601
20230711,144500,24660032410,4200,4200,4200,4200,127
20230711,144400,24659499010,4195,4195,4200,4195,2466
20230711,144300,24649150920,4195,4200,4205,4195,4208
20230711,144200,24631465945,4190,4185,4205,4185,25936
20230711,144100,24522669245,4185,4195,4195,4185,6927
20230711,144000,24493667170,4195,4195,4195,4190,2800
20230711,143900,24481931550,4195,4190,4195,4185,627
20230711,143800,24479304330,4190,4195,4195,4185,6548
20230711,143700,24451865315,4195,4200,4200,4190,3906
20230711,143600,24435475920,4200,4205,4205,4200,1930
20230711,143500,24427369910,4205,4195,4205,4195,8618
20230711,143400,24391174685,4195,4195,4195,4190,4190
20230711,143300,24373598950,4195,4195,4195,4190,5771
20230711,143200,24349409905,4195,4190,4200,4185,19071
20230711,143100,24269391695,4190,4190,4195,4190,1319
20230711,143000,24263861970,4195,4190,4195,4190,4670
20230711,142900,24244290665,4185,4185,4190,4185,1841
20230711,142800,24236585980,4185,4175,4185,4175,3242
20230711,142700,24223024435,4180,4175,4180,4165,7588
20230711,142600,24191381730,4175,4175,4185,4165,24045
20230711,142500,24091036120,4175,4185,4190,4175,11444
20230711,142400,24043173610,4185,4190,4195,4185,14779
20230711,142300,23981302585,4190,4185,4195,4185,3413
20230711,142200,23967000750,4185,4200,4200,4185,4620
20230711,142100,23947639610,4190,4195,4205,4190,6531
20230711,142000,23920207870,4200,4200,4205,4200,6405
20230711,141900,23893306710,4205,4200,4210,4200,6509
20230711,141800,23865939150,4205,4175,4205,4175,32720
20230711,141700,23728862760,4170,4175,4180,4170,13667
20230711,141600,23671854250,4175,4190,4190,4175,4251
20230711,141500,23654081060,4190,4180,4190,4175,7437
20230711,141400,23622990130,4170,4190,4190,4170,3323
20230711,141300,23609105470,4190,4180,4190,4180,1123
20230711,141200,23604403940,4180,4175,4185,4170,23038
20230711,141100,23508122430,4175,4185,4185,4170,25750
20230711,141000,23400583985,4185,4195,4195,4185,6532
20230711,140900,23373222430,4190,4195,4195,4185,6630
20230711,140800,23345447680,4185,4195,4200,4185,11853
20230711,140700,23295768080,4200,4195,4200,4195,7989
20230711,140600,23262244785,4195,4205,4210,4195,7844
20230711,140500,23229279990,4210,4205,4215,4205,14099
20230711,140400,23169923180,4200,4205,4210,4200,9931
20230711,140300,23128178025,4205,4210,4210,4200,3837
20230711,140200,23112044745,4205,4205,4205,4200,7653
20230711,140100,23079887005,4205,4210,4210,4205,1978
20230711,140000,23071563890,4210,4215,4215,4205,3747
20230711,135900,23055782625,4215,4190,4215,4190,28281
20230711,135800,22936899435,4190,4195,4195,4190,5048
20230711,135700,22915739995,4200,4195,4200,4190,7172
20230711,135600,22885656405,4190,4195,4200,4185,2131
20230711,135500,22876715740,4190,4205,4205,4190,15775
20230711,135400,22810530860,4200,4195,4205,4185,16594
20230711,135300,22740865305,4185,4195,4195,4180,2219
20230711,135200,22731563700,4180,4175,4195,4175,8894
20230711,135100,22694359005,4180,4185,4185,4175,4272
20230711,135000,22676500520,4180,4180,4185,4180,7928
20230711,134900,22643361430,4180,4185,4190,4180,4856
20230711,134800,22623045305,4185,4180,4190,4180,6809
20230711,134700,22594564385,4185,4185,4190,4180,8915
20230711,134600,22557282595,4185,4190,4190,4185,2870
20230711,134500,22545266510,4190,4195,4195,4180,8682
20230711,134400,22508945950,4190,4200,4200,4190,5869
20230711,134300,22484345790,4200,4195,4200,4190,1686
20230711,134200,22477273600,4190,4180,4195,4180,8372
20230711,134100,22442237810,4180,4190,4190,4180,7752
20230711,134000,22409810415,4185,4200,4200,4180,12911
20230711,133900,22355770690,4200,4210,4215,4200,9500
20230711,133800,22315787465,4210,4200,4210,4200,31709
20230711,133700,22182470695,4200,4195,4200,4185,11500
20230711,133600,22134248975,4195,4195,4195,4180,8891
20230711,133500,22097037020,4195,4180,4195,4180,8828
20230711,133400,22060116490,4180,4175,4180,4170,4562
20230711,133300,22041075385,4175,4180,4185,4170,16081
20230711,133200,21973940665,4185,4180,4185,4175,8730
20230711,133100,21937460205,4180,4195,4195,4180,7155
20230711,133000,21907516465,4195,4180,4195,4180,4446
20230711,132900,21888888430,4185,4195,4200,4185,7917
20230711,132800,21855712260,4195,4200,4205,4195,7721
20230711,132700,21823285675,4200,4195,4205,4195,11684
20230711,132600,21774211800,4195,4195,4205,4195,12800
20230711,132500,21720475165,4200,4190,4205,4190,10261
20230711,132400,21677399205,4195,4195,4200,4190,13381
20230711,132300,21621282805,4200,4210,4215,4195,34034
20230711,132200,21478130075,4210,4200,4215,4195,27509
20230711,132100,21362405920,4195,4190,4200,4180,6307
20230711,132000,21335977995,4190,4180,4190,4180,11831
20230711,131900,21286502650,4180,4195,4200,4175,18362
20230711,131800,21209546205,4195,4170,4195,4170,9363
20230711,131700,21170346930,4175,4170,4185,4170,17869
20230711,131600,21095813730,4175,4175,4180,4165,23202
20230711,131500,20999003030,4175,4180,4185,4175,16086
20230711,131400,20931803815,4180,4195,4200,4180,15305
20230711,131300,20867661530,4200,4195,4210,4185,11957
20230711,131200,20817463080,4195,4220,4225,4195,39862
20230711,131100,20649476760,4225,4195,4230,4195,50219
20230711,131000,20437595305,4200,4180,4200,4175,20405
20230711,130900,20352188535,4185,4185,4190,4175,8074
20230711,130800,20318406045,4190,4195,4195,4185,8822
20230711,130700,20281444835,4190,4170,4195,4170,7293
20230711,130600,20250912280,4170,4170,4175,4165,17765
20230711,130500,20176881820,4170,4185,4190,4170,15824
20230711,130400,20110792070,4185,4180,4190,4175,9102
20230711,130300,20072729705,4185,4190,4200,4180,16843
20230711,130200,20002111945,4180,4185,4190,4170,36238
20230711,130100,19850682700,4185,4200,4200,4180,16828
20230711,130000,19780178980,4195,4215,4220,4190,24102
20230711,125900,19678836070,4220,4185,4225,4180,42901
20230711,125800,19498733815,4185,4185,4200,4180,37995
20230711,125700,19339617690,4185,4205,4210,4185,29669
20230711,125600,19215151075,4205,4215,4215,4200,28716
20230711,125500,19094392875,4215,4230,4235,4215,17880
20230711,125400,19018897900,4235,4230,4240,4220,28588
20230711,125300,18897969290,4235,4205,4235,4190,47894
20230711,125200,18696424730,4205,4225,4250,4200,63719
20230711,125100,18427606640,4220,4220,4265,4215,56886
20230711,125000,18186080915,4220,4245,4245,4205,37816
20230711,124900,18026261860,4250,4260,4270,4250,56147
20230711,124800,17787188805,4260,4230,4280,4220,124024
20230711,124700,17258822175,4230,4195,4240,4170,85640
20230711,124600,16898144300,4190,4195,4205,4190,53826
20230711,124500,16672117095,4190,4155,4205,4150,95179
20230711,124400,16273286360,4160,4145,4160,4135,25756
20230711,124300,16166597570,4145,4165,4165,4130,60172
20230711,124200,15917294790,4165,4175,4175,4145,80136
20230711,124100,15584194480,4175,4190,4200,4175,49168
20230711,124000,15378281735,4190,4195,4200,4160,147187
20230711,123900,14762805690,4200,4190,4210,4180,90752
20230711,123800,14382356725,4200,4240,4260,4190,147255
20230711,123700,13762382050,4230,4285,4290,4230,105436
20230711,123600,13313343760,4290,4240,4310,4230,228527
20230711,123500,12334588130,4235,4260,4265,4230,131724
20230711,123400,11774826230,4255,4315,4325,4255,344147
20230711,123300,10298103900,4315,4240,4315,4235,434611
20230711,123200,8443144305,4240,4240,4240,4240,0
20230711,123100,8443144305,4240,4240,4240,4240,0
20230711,123000,8443144305,4240,4210,4240,4210,108222
20230711,122900,7985125980,4210,4190,4235,4185,208657
20230711,122800,7105374660,4195,4110,4200,4105,201095
20230711,122700,6268221895,4110,4080,4125,4080,162828
20230711,122600,5600201250,4080,4060,4080,4050,25032
20230711,122500,5498403075,4060,4045,4060,4040,6756
20230711,122400,5471034805,4045,4040,4045,4030,2141
20230711,122300,5462381960,4045,4045,4045,4045,356
20230711,122200,5460941940,4045,4025,4045,4020,11351
20230711,122100,5415165860,4040,4040,4040,4025,318
20230711,122000,5413885700,4040,4035,4045,4020,1967
20230711,121900,5405955975,4035,4045,4045,4035,334
20230711,121800,5404608225,4035,4035,4045,4025,1957
20230711,121700,5396713415,4045,4050,4050,4015,12233
20230711,121600,5347408645,4045,4050,4055,4045,2829
20230711,121500,5335952610,4055,4055,4055,4050,2446
20230711,121400,5326034620,4050,4040,4050,4040,4969
20230711,121300,5305912885,4035,4035,4040,4030,12207
20230711,121200,5256664940,4035,4035,4040,4035,1905
20230711,121100,5248971345,4045,4050,4055,4035,28197
20230711,121000,5134970090,4055,4050,4055,4050,1890
20230711,120900,5127315525,4055,4050,4055,4050,1701
20230711,120800,5120424740,4055,4050,4055,4050,5962
20230711,120700,5096278325,4050,4055,4055,4050,1557
20230711,120600,5089968010,4050,4050,4055,4050,4198
20230711,120500,5072963855,4055,4055,4055,4050,2237
20230711,120400,5063893170,4055,4055,4055,4055,1357
20230711,120300,5058390535,4055,4060,4060,4055,3411
20230711,120200,5044549960,4060,4060,4065,4055,5052
20230711,120100,5024032050,4055,4055,4060,4055,644
20230711,120000,5021420530,4055,4055,4060,4055,1472
20230711,115900,5015451295,4055,4050,4055,4050,4397
20230711,115800,4997623970,4055,4050,4055,4050,10596
20230711,115700,4954709650,4055,4060,4060,4050,6976
20230711,115600,4926437755,4055,4055,4060,4055,2881
20230711,115500,4914752845,4060,4060,4060,4050,9558
20230711,115400,4875988980,4055,4060,4065,4050,5822
20230711,115300,4852372490,4065,4055,4065,4045,14388
20230711,115200,4794110430,4065,4065,4070,4055,7623
20230711,115100,4763135330,4070,4075,4080,4065,22915
20230711,115000,4669818025,4075,4080,4085,4065,14613
20230711,114900,4610197590,4080,4055,4080,4050,32878
20230711,114800,4476474690,4060,4055,4060,4045,7851
20230711,114700,4444659325,4055,4050,4060,4045,11653
20230711,114600,4397426795,4050,4050,4055,4045,9710
20230711,114500,4358093795,4050,4070,4070,4050,17295
20230711,114400,4287919675,4060,4075,4075,4060,9555
20230711,114300,4249044885,4075,4075,4075,4065,18160
20230711,114200,4175161200,4065,4075,4080,4065,27724
20230711,114100,4062231505,4075,4075,4085,4070,29528
20230711,114000,3941898630,4080,4075,4090,4070,38852
20230711,113900,3783325020,4075,4075,4085,4045,55614
20230711,113800,3556763920,4080,4050,4085,4050,45670
20230711,113700,3370888575,4050,4025,4055,4020,66538
20230711,113600,3102064560,4025,3995,4025,3990,20713
20230711,113500,3019093325,3990,3990,4000,3985,2752
20230711,113400,3008111720,3990,3980,3990,3975,3537
20230711,113300,2994016645,3985,3985,3990,3980,911
20230711,113200,2990385340,3990,3985,3990,3975,582
20230711,113100,2988066145,3985,3975,3985,3970,3203
20230711,113000,2975327825,3980,3980,3985,3975,949
20230711,112900,2971552300,3985,3985,3985,3980,801
20230711,112800,2968364225,3985,3985,3985,3975,1357
20230711,112700,2962964570,3985,3980,3985,3970,3812
20230711,112600,2947791800,3980,3980,3980,3965,2588
20230711,112500,2937503220,3980,3990,3990,3980,4159
20230711,112400,2920941210,3990,3990,3990,3985,4595
20230711,112300,2902607180,3990,4000,4000,3990,1570
20230711,112200,2896340485,4000,4000,4000,3995,1063
20230711,112100,2892090935,4000,4000,4000,3995,4034
20230711,112000,2875964230,4000,3995,4000,3995,2891
20230711,111900,2864402950,4000,3995,4000,3990,2811
20230711,111800,2853185635,4000,3995,4000,3995,763
20230711,111700,2850137285,3995,3990,3995,3970,2744
20230711,111600,2839220885,3995,4005,4010,3995,9953
20230711,111500,2799407500,4005,4005,4010,4000,4951
20230711,111400,2779578480,4005,3995,4005,3995,26160
20230711,111300,2674969055,3990,3980,3995,3970,9139
20230711,111200,2638524205,3985,3965,3985,3965,7921
20230711,111100,2607016845,3970,3970,3970,3970,174
20230711,111000,2606326065,3970,3970,3975,3965,2001
20230711,110900,2598388765,3975,3965,3975,3965,2785
20230711,110800,2587335165,3965,3975,3975,3965,350
20230711,110700,2585947290,3975,3970,3975,3960,3340
20230711,110600,2572707840,3975,3975,3975,3970,584
20230711,110500,2570389065,3970,3975,3975,3970,680
20230711,110400,2567686515,3975,3975,3975,3965,98
20230711,110300,2567297655,3975,3980,3980,3970,3328
20230711,110200,2554082645,3980,3975,3980,3975,719
20230711,110100,2551224335,3975,3980,3980,3970,2360
20230711,110000,2541844595,3975,3985,3985,3975,1866
20230711,105900,2534417625,3985,3980,3985,3980,479
20230711,105800,2532510820,3980,3985,3985,3975,3693
20230711,105700,2517811395,3985,3980,3985,3980,476
20230711,105600,2515916375,3980,3980,3980,3975,573
20230711,105500,2513637095,3980,3980,3980,3975,4288
20230711,105400,2496581340,3980,3990,3990,3980,3114
20230711,105300,2484171575,3990,3990,3990,3985,273
20230711,105200,2483082555,3990,3990,3990,3985,428
20230711,105100,2481375310,3990,3985,3990,3985,1135
20230711,105000,2476852185,3985,3980,3985,3970,7050
20230711,104900,2448813925,3980,3975,3985,3975,2575
20230711,104800,2438565470,3980,3985,3985,3970,3749
20230711,104700,2423661415,3980,3990,3990,3975,7769
20230711,104600,2392729445,3990,3990,3995,3990,1357
20230711,104500,2387312455,3995,3990,3995,3990,3794
20230711,104400,2372174230,3990,3990,3990,3985,1751
20230711,104300,2365194145,3990,3990,3995,3985,7220
20230711,104200,2336374660,3990,3990,3990,3980,5130
20230711,104100,2315923810,3990,3975,3990,3975,5847
20230711,104000,2292621875,3975,3975,3980,3970,16056
20230711,103900,2228840820,3980,3990,3990,3970,12336
20230711,103800,2179762775,3985,3995,3995,3980,10456
20230711,103700,2138031275,3990,3985,3995,3980,9477
20230711,103600,2100201015,3985,3990,3990,3975,4773
20230711,103500,2081192955,3990,3995,3995,3985,5557
20230711,103400,2059018640,3995,3995,4000,3970,32388
20230711,103300,1929816855,3995,4000,4000,3980,19351
20230711,103200,1852606275,4000,3980,4000,3975,31523
20230711,103100,1726914305,3975,3975,3985,3970,30286
20230711,103000,1606463130,3970,3950,3975,3950,16654
20230711,102900,1540440635,3950,3940,3950,3940,5876
20230711,102800,1517260190,3940,3940,3940,3930,2794
20230711,102700,1506258765,3940,3940,3945,3935,2060
20230711,102600,1498143860,3940,3940,3945,3940,3598
20230711,102500,1483967730,3940,3935,3940,3935,2686
20230711,102400,1473392270,3935,3940,3940,3935,4161
20230711,102300,1457016535,3940,3945,3945,3935,4728
20230711,102200,1438387965,3945,3950,3950,3940,7018
20230711,102100,1410726065,3950,3965,3965,3935,8649
20230711,102000,1376514650,3965,3935,3965,3930,23349
20230711,101900,1284321210,3930,3930,3930,3925,3377
20230711,101800,1271049655,3930,3930,3930,3925,1091
20230711,101700,1266765940,3930,3930,3930,3930,795
20230711,101600,1263641590,3930,3925,3930,3920,735
20230711,101500,1260758800,3925,3925,3925,3920,738
20230711,101400,1257862160,3925,3920,3925,3920,899
20230711,101300,1254334240,3925,3915,3925,3915,1598
20230711,101200,1248075525,3915,3930,3930,3910,622
20230711,101100,1245640125,3920,3915,3930,3915,271
20230711,101000,1244575555,3910,3915,3915,3910,3874
20230711,100900,1229427965,3925,3935,3935,3920,4483
20230711,100800,1211848655,3930,3935,3935,3930,1131
20230711,100700,1207403585,3935,3935,3940,3930,1084
20230711,100600,1203141700,3940,3935,3940,3935,525
20230711,100500,1201075695,3935,3925,3935,3920,11218
20230711,100400,1157015800,3925,3925,3925,3925,46
20230711,100300,1156835250,3925,3925,3925,3925,770
20230711,100200,1153813000,3925,3905,3925,3905,1941
20230711,100100,1146205550,3910,3925,3925,3910,16228
20230711,100000,1082727055,3925,3925,3930,3915,2411
20230711,095900,1073269835,3925,3930,3930,3920,4798
20230711,095800,1054452585,3925,3935,3935,3925,2201
20230711,095700,1045803155,3935,3940,3940,3930,981
20230711,095600,1041943535,3940,3940,3940,3935,776
20230711,095500,1038886595,3940,3940,3945,3930,1280
20230711,095400,1033849665,3940,3945,3945,3930,1374
20230711,095300,1028437875,3945,3940,3945,3935,2304
20230711,095200,1019353710,3935,3935,3940,3930,4748
20230711,095100,1000671315,3940,3935,3945,3930,3702
20230711,095000,986088420,3935,3935,3935,3930,2111
20230711,094900,977786130,3935,3935,3935,3930,476
20230711,094800,975913960,3935,3930,3935,3930,3299
20230711,094700,962942950,3935,3935,3935,3930,106
20230711,094600,962526030,3935,3935,3935,3930,219
20230711,094500,961664960,3935,3940,3940,3935,3993
20230711,094400,945944450,3940,3940,3940,3935,1899
20230711,094300,938464890,3940,3935,3940,3930,1252
20230711,094200,933538440,3935,3935,3940,3935,14250
20230711,094100,877464590,3940,3930,3940,3930,11408
20230711,094000,832601290,3925,3925,3930,3920,3650
20230711,093900,818275545,3920,3925,3925,3920,3550
20230711,093800,804350585,3925,3930,3930,3925,2147
20230711,093700,795921730,3930,3930,3930,3925,846
20230711,093600,792597010,3935,3920,3935,3915,10910
20230711,093500,749787935,3920,3920,3920,3920,784
20230711,093400,746714655,3920,3925,3925,3915,1261
20230711,093300,741767885,3925,3925,3925,3920,2031
20230711,093200,733799210,3925,3920,3930,3915,2862
20230711,093100,722572420,3925,3920,3925,3915,2461
20230711,093000,712925585,3925,3920,3925,3920,621
20230711,092900,710488510,3925,3925,3925,3915,5993
20230711,092800,686989125,3925,3920,3930,3920,5042
20230711,092700,667199640,3925,3920,3930,3915,4558
20230711,092600,649309895,3920,3915,3920,3910,3655
20230711,092500,634992945,3915,3920,3920,3910,1269
20230711,092400,630021345,3920,3920,3920,3915,679
20230711,092300,627359670,3920,3920,3925,3910,2447
20230711,092200,617774375,3925,3930,3930,3915,5016
20230711,092100,598111120,3930,3930,3930,3925,2374
20230711,092000,588791915,3920,3910,3945,3905,19578
20230711,091900,511986170,3910,3910,3910,3900,4946
20230711,091800,492658310,3905,3900,3905,3900,1382
20230711,091700,487263330,3900,3900,3905,3900,97
20230711,091600,486885005,3905,3915,3915,3900,2787
20230711,091500,476000245,3910,3915,3915,3910,1962
20230711,091400,468327865,3910,3910,3910,3905,4287
20230711,091300,451566375,3910,3905,3910,3905,3668
20230711,091200,437232760,3905,3910,3910,3890,2811
20230711,091100,426249605,3910,3895,3915,3885,12644
20230711,091000,376977685,3890,3890,3895,3885,4041
20230711,090900,361257580,3890,3890,3890,3880,5901
20230711,090800,338327340,3890,3895,3895,3885,4767
20230711,090700,319786670,3895,3890,3895,3885,2115
20230711,090600,311561200,3890,3895,3895,3890,7396
20230711,090500,282780475,3895,3890,3895,3885,8307
20230711,090400,250474825,3890,3885,3895,3880,2814
20230711,090300,239537480,3885,3880,3885,3870,7390
20230711,090200,210873260,3880,3885,3885,3870,7077
20230711,090100,183430945,3885,3890,3895,3880,7464
20230711,090000,154416220,3890,3855,3905,3855,38795