KissMeData/010100/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,185100,1940804310,3860,3860,3860,3860,7770
20230705,185000,1940804310,3860,3860,3860,3860,0
20230705,184900,1940804310,3860,3860,3860,3860,0
20230705,184800,1940804310,3860,3860,3860,3860,0
20230705,184700,1940804310,3860,3860,3860,3860,0
20230705,184600,1940804310,3860,3860,3860,3860,0
20230705,184500,1940804310,3860,3860,3860,3860,0
20230705,184400,1940804310,3860,3860,3860,3860,0
20230705,184300,1940804310,3860,3860,3860,3860,0
20230705,184200,1940804310,3860,3860,3860,3860,0
20230705,184100,1940804310,3860,3860,3860,3860,0
20230705,184000,1940804310,3860,3860,3860,3860,0
20230705,183900,1940804310,3860,3860,3860,3860,0
20230705,183800,1940804310,3860,3860,3860,3860,0
20230705,183700,1940804310,3860,3860,3860,3860,0
20230705,183600,1940804310,3860,3860,3860,3860,0
20230705,183500,1940804310,3860,3860,3860,3860,0
20230705,183400,1940804310,3860,3860,3860,3860,0
20230705,183300,1940804310,3860,3860,3860,3860,0
20230705,183200,1940804310,3860,3860,3860,3860,0
20230705,183100,1940804310,3860,3860,3860,3860,0
20230705,183000,1940804310,3860,3860,3860,3860,0
20230705,182900,1940804310,3860,3860,3860,3860,0
20230705,182800,1940804310,3860,3860,3860,3860,0
20230705,182700,1940804310,3860,3860,3860,3860,0
20230705,182600,1940804310,3860,3860,3860,3860,0
20230705,182500,1940804310,3860,3860,3860,3860,0
20230705,182400,1940804310,3860,3860,3860,3860,0
20230705,182300,1940804310,3860,3860,3860,3860,0
20230705,182200,1940804310,3860,3860,3860,3860,0
20230705,182100,1940804310,3860,3860,3860,3860,7770
20230705,182000,1940804310,3860,3860,3860,3860,0
20230705,181900,1940804310,3860,3860,3860,3860,0
20230705,181800,1940804310,3860,3860,3860,3860,0
20230705,181700,1940804310,3860,3860,3860,3860,0
20230705,181600,1940804310,3860,3860,3860,3860,0
20230705,181500,1940804310,3860,3860,3860,3860,0
20230705,181400,1940804310,3860,3860,3860,3860,0
20230705,181300,1940804310,3860,3860,3860,3860,0
20230705,181200,1940804310,3860,3860,3860,3860,0
20230705,181100,1940804310,3860,3860,3860,3860,0
20230705,181000,1940804310,3860,3860,3860,3860,0
20230705,180900,1940804310,3860,3860,3860,3860,0
20230705,180800,1940804310,3860,3860,3860,3860,0
20230705,180700,1940804310,3860,3860,3860,3860,0
20230705,180600,1940804310,3860,3860,3860,3860,0
20230705,180500,1940804310,3860,3860,3860,3860,0
20230705,180400,1940804310,3860,3860,3860,3860,0
20230705,180300,1940804310,3860,3860,3860,3860,0
20230705,180200,1940804310,3860,3860,3860,3860,0
20230705,180100,1940804310,3860,3860,3860,3860,0
20230705,180000,1940804310,3860,3860,3860,3860,0
20230705,175900,1940804310,3860,3860,3860,3860,0
20230705,175800,1940804310,3860,3860,3860,3860,0
20230705,175700,1940804310,3860,3860,3860,3860,0
20230705,175600,1940804310,3860,3860,3860,3860,0
20230705,175500,1940804310,3860,3860,3860,3860,0
20230705,175400,1940804310,3860,3860,3860,3860,0
20230705,175300,1940804310,3860,3860,3860,3860,0
20230705,175200,1940804310,3860,3860,3860,3860,0
20230705,175100,1940804310,3860,3860,3860,3860,7770
20230705,175000,1940804310,3860,3860,3860,3860,0
20230705,174900,1940804310,3860,3860,3860,3860,0
20230705,174800,1940804310,3860,3860,3860,3860,0
20230705,174700,1940804310,3860,3860,3860,3860,0
20230705,174600,1940804310,3860,3860,3860,3860,0
20230705,174500,1940804310,3860,3860,3860,3860,0
20230705,174400,1940804310,3860,3860,3860,3860,0
20230705,174300,1940804310,3860,3860,3860,3860,0
20230705,174200,1940804310,3860,3860,3860,3860,0
20230705,174100,1940804310,3860,3860,3860,3860,0
20230705,174000,1940804310,3860,3860,3860,3860,0
20230705,173900,1940804310,3860,3860,3860,3860,0
20230705,173800,1940804310,3860,3860,3860,3860,0
20230705,173700,1940804310,3860,3860,3860,3860,0
20230705,173600,1940804310,3860,3860,3860,3860,0
20230705,173500,1940804310,3860,3860,3860,3860,0
20230705,173400,1940804310,3860,3860,3860,3860,0
20230705,173300,1940804310,3860,3860,3860,3860,0
20230705,173200,1940804310,3860,3860,3860,3860,0
20230705,173100,1940804310,3860,3860,3860,3860,0
20230705,173000,1940804310,3860,3860,3860,3860,0
20230705,172900,1940804310,3860,3860,3860,3860,0
20230705,172800,1940804310,3860,3860,3860,3860,0
20230705,172700,1940804310,3860,3860,3860,3860,0
20230705,172600,1940804310,3860,3860,3860,3860,0
20230705,172500,1940804310,3860,3860,3860,3860,0
20230705,172400,1940804310,3860,3860,3860,3860,0
20230705,172300,1940804310,3860,3860,3860,3860,0
20230705,172200,1940804310,3860,3860,3860,3860,0
20230705,172100,1940804310,3860,3860,3860,3860,7770
20230705,172000,1940804310,3860,3860,3860,3860,0
20230705,171900,1940804310,3860,3860,3860,3860,0
20230705,171800,1940804310,3860,3860,3860,3860,0
20230705,171700,1940804310,3860,3860,3860,3860,0
20230705,171600,1940804310,3860,3860,3860,3860,0
20230705,171500,1940804310,3860,3860,3860,3860,0
20230705,171400,1940804310,3860,3860,3860,3860,0
20230705,171300,1940804310,3860,3860,3860,3860,0
20230705,171200,1940804310,3860,3860,3860,3860,0
20230705,171100,1940804310,3860,3860,3860,3860,0
20230705,171000,1940804310,3860,3860,3860,3860,0
20230705,170900,1940804310,3860,3860,3860,3860,0
20230705,170800,1940804310,3860,3860,3860,3860,0
20230705,170700,1940804310,3860,3860,3860,3860,0
20230705,170600,1940804310,3860,3860,3860,3860,0
20230705,170500,1940804310,3860,3860,3860,3860,0
20230705,170400,1940804310,3860,3860,3860,3860,0
20230705,170300,1940804310,3860,3860,3860,3860,0
20230705,170200,1940804310,3860,3860,3860,3860,0
20230705,170100,1940804310,3860,3860,3860,3860,0
20230705,170000,1940804310,3860,3860,3860,3860,0
20230705,165900,1940804310,3860,3860,3860,3860,0
20230705,165800,1940804310,3860,3860,3860,3860,0
20230705,165700,1940804310,3860,3860,3860,3860,0
20230705,165600,1940804310,3860,3860,3860,3860,0
20230705,165500,1940804310,3860,3860,3860,3860,0
20230705,165400,1940804310,3860,3860,3860,3860,0
20230705,165300,1940804310,3860,3860,3860,3860,0
20230705,165200,1940804310,3860,3860,3860,3860,0
20230705,165100,1940804310,3860,3860,3860,3860,7770
20230705,165000,1940804310,3860,3860,3860,3860,0
20230705,164900,1940804310,3860,3860,3860,3860,0
20230705,164800,1940804310,3860,3860,3860,3860,0
20230705,164700,1940804310,3860,3860,3860,3860,0
20230705,164600,1940804310,3860,3860,3860,3860,0
20230705,164500,1940804310,3860,3860,3860,3860,0
20230705,164400,1940804310,3860,3860,3860,3860,0
20230705,164300,1940804310,3860,3860,3860,3860,0
20230705,164200,1940804310,3860,3860,3860,3860,0
20230705,164100,1940804310,3860,3860,3860,3860,0
20230705,164000,1940804310,3860,3860,3860,3860,0
20230705,163900,1940804310,3860,3860,3860,3860,0
20230705,163800,1940804310,3860,3860,3860,3860,0
20230705,163700,1940804310,3860,3860,3860,3860,0
20230705,163600,1940804310,3860,3860,3860,3860,0
20230705,163500,1940804310,3860,3860,3860,3860,0
20230705,163400,1940804310,3860,3860,3860,3860,0
20230705,163300,1940804310,3860,3860,3860,3860,0
20230705,163200,1940804310,3860,3860,3860,3860,0
20230705,163100,1940804310,3860,3860,3860,3860,0
20230705,163000,1940804310,3860,3860,3860,3860,0
20230705,162900,1940804310,3860,3860,3860,3860,0
20230705,162800,1940804310,3860,3860,3860,3860,0
20230705,162700,1940804310,3860,3860,3860,3860,0
20230705,162600,1940804310,3860,3860,3860,3860,0
20230705,162500,1940804310,3860,3860,3860,3860,0
20230705,162400,1940804310,3860,3860,3860,3860,0
20230705,162300,1940804310,3860,3860,3860,3860,0
20230705,162200,1940804310,3860,3860,3860,3860,0
20230705,162100,1940804310,3860,3860,3860,3860,7770
20230705,162000,1940804310,3860,3860,3860,3860,0
20230705,161900,1940804310,3860,3860,3860,3860,0
20230705,161800,1940804310,3860,3860,3860,3860,0
20230705,161700,1940804310,3860,3860,3860,3860,0
20230705,161600,1940804310,3860,3860,3860,3860,0
20230705,161500,1940804310,3860,3860,3860,3860,0
20230705,161400,1940804310,3860,3860,3860,3860,0
20230705,161300,1940804310,3860,3860,3860,3860,0
20230705,161200,1940804310,3860,3860,3860,3860,0
20230705,161100,1940804310,3860,3860,3860,3860,0
20230705,161000,1940804310,3860,3860,3860,3860,0
20230705,160900,1940804310,3860,3860,3860,3860,0
20230705,160800,1940804310,3860,3860,3860,3860,0
20230705,160700,1940804310,3860,3860,3860,3860,0
20230705,160600,1940804310,3860,3860,3860,3860,0
20230705,160500,1940804310,3860,3860,3860,3860,0
20230705,160400,1940804310,3860,3860,3860,3860,0
20230705,160300,1940804310,3860,3860,3860,3860,0
20230705,160200,1940804310,3860,3860,3860,3860,0
20230705,160100,1940804310,3860,3860,3860,3860,0
20230705,160000,1940804310,3860,3860,3860,3860,0
20230705,155900,1940804310,3860,3860,3860,3860,0
20230705,155800,1940804310,3860,3860,3860,3860,0
20230705,155700,1940804310,3860,3860,3860,3860,0
20230705,155600,1940804310,3860,3860,3860,3860,0
20230705,155500,1940804310,3860,3860,3860,3860,0
20230705,155400,1940804310,3860,3860,3860,3860,0
20230705,155300,1940804310,3860,3860,3860,3860,0
20230705,155200,1940804310,3860,3860,3860,3860,0
20230705,155100,1940804310,3860,3860,3860,3860,7770
20230705,155000,1940804310,3860,3860,3860,3860,0
20230705,154900,1940804310,3860,3860,3860,3860,0
20230705,154800,1940804310,3860,3860,3860,3860,0
20230705,154700,1940804310,3860,3860,3860,3860,0
20230705,154600,1940804310,3860,3860,3860,3860,0
20230705,154500,1940804310,3860,3860,3860,3860,0
20230705,154400,1940804310,3860,3860,3860,3860,0
20230705,154300,1940804310,3860,3860,3860,3860,0
20230705,154200,1940804310,3860,3860,3860,3860,0
20230705,154100,1940804310,3860,3860,3860,3860,0
20230705,154000,1940804310,3860,3860,3860,3860,0
20230705,153900,1940804310,3860,3860,3860,3860,0
20230705,153800,1940804310,3860,3860,3860,3860,0
20230705,153700,1940804310,3860,3860,3860,3860,0
20230705,153600,1940804310,3860,3860,3860,3860,0
20230705,153500,1940804310,3860,3860,3860,3860,0
20230705,153400,1940804310,3860,3860,3860,3860,0
20230705,153300,1940804310,3860,3860,3860,3860,0
20230705,153200,1940804310,3860,3860,3860,3860,0
20230705,153100,1940804310,3860,3860,3860,3860,0
20230705,153000,1940804310,3860,3860,3860,3860,7770
20230705,152900,1910812110,3895,3895,3895,3895,0
20230705,152800,1910812110,3895,3895,3895,3895,0
20230705,152700,1910812110,3895,3895,3895,3895,0
20230705,152600,1910812110,3895,3895,3895,3895,0
20230705,152500,1910812110,3895,3895,3895,3895,0
20230705,152400,1910812110,3895,3895,3895,3895,0
20230705,152300,1910812110,3895,3895,3895,3895,0
20230705,152200,1910812110,3895,3895,3895,3895,0
20230705,152100,1910812110,3895,3895,3895,3895,0
20230705,152000,1910812110,3895,3895,3895,3895,0
20230705,151900,1910812110,3895,3865,3895,3865,1129
20230705,151800,1906434505,3875,3870,3875,3865,1553
20230705,151700,1900429860,3870,3870,3875,3870,346
20230705,151600,1899090460,3870,3875,3875,3870,685
20230705,151500,1896436995,3870,3875,3875,3870,5
20230705,151400,1896417640,3875,3865,3875,3865,536
20230705,151300,1894343860,3865,3895,3895,3865,2696
20230705,151200,1883897420,3895,3895,3895,3885,21
20230705,151100,1883815635,3890,3890,3895,3890,2583
20230705,151000,1873767745,3890,3890,3890,3880,1020
20230705,150900,1869800125,3890,3890,3890,3890,2
20230705,150800,1869792345,3880,3880,3890,3880,1056
20230705,150700,1865695055,3875,3880,3880,3875,215
20230705,150600,1864861390,3890,3885,3890,3885,2
20230705,150500,1864853615,3890,3880,3890,3875,203
20230705,150400,1864065965,3880,3880,3880,3880,223
20230705,150300,1863200725,3875,3880,3880,3875,971
20230705,150200,1859438095,3875,3875,3880,3870,600
20230705,150100,1857113945,3875,3885,3885,3875,617
20230705,150000,1854722205,3890,3880,3890,3880,7
20230705,145900,1854695030,3890,3885,3890,3885,8
20230705,145800,1854663940,3895,3895,3895,3895,0
20230705,145700,1854663940,3895,3885,3895,3885,332
20230705,145600,1853374005,3895,3885,3895,3880,2138
20230705,145500,1845057650,3890,3880,3890,3880,200
20230705,145400,1844281620,3880,3880,3880,3880,1
20230705,145300,1844277740,3870,3880,3880,3870,1060
20230705,145200,1840174690,3890,3875,3890,3870,4230
20230705,145100,1823783625,3870,3875,3875,3870,2486
20230705,145000,1814161805,3880,3880,3880,3870,62
20230705,144900,1813921305,3875,3875,3875,3875,137
20230705,144800,1813390430,3875,3875,3875,3875,879
20230705,144700,1809984305,3880,3885,3885,3880,341
20230705,144600,1808660570,3885,3885,3885,3885,52
20230705,144500,1808458550,3885,3880,3885,3880,65
20230705,144400,1808206250,3890,3885,3890,3885,1301
20230705,144300,1803151860,3885,3885,3885,3885,0
20230705,144200,1803151860,3885,3885,3885,3885,50
20230705,144100,1802957610,3885,3885,3885,3885,0
20230705,144000,1802957610,3885,3885,3885,3885,7
20230705,143900,1802930415,3885,3885,3885,3875,177
20230705,143800,1802243860,3885,3875,3885,3875,141
20230705,143700,1801696975,3880,3885,3885,3880,563
20230705,143600,1799511910,3885,3880,3885,3880,771
20230705,143500,1796517860,3885,3875,3885,3875,706
20230705,143400,1793781600,3880,3880,3880,3880,2439
20230705,143300,1784318280,3880,3880,3880,3880,0
20230705,143200,1784318280,3880,3885,3890,3880,1557
20230705,143100,1778269100,3890,3890,3890,3890,300
20230705,143000,1777102100,3890,3890,3890,3890,50
20230705,142900,1776907600,3890,3890,3890,3890,228
20230705,142800,1776020680,3890,3890,3890,3885,172
20230705,142700,1775351630,3895,3895,3895,3895,94
20230705,142600,1774985500,3895,3885,3895,3885,2140
20230705,142500,1766671080,3905,3885,3905,3885,1401
20230705,142400,1761226195,3905,3905,3905,3885,104
20230705,142300,1760820135,3905,3905,3905,3905,58
20230705,142200,1760593645,3905,3905,3905,3890,771
20230705,142100,1757593045,3905,3905,3905,3905,14
20230705,142000,1757538375,3905,3890,3905,3890,2343
20230705,141900,1748419545,3905,3895,3905,3895,1584
20230705,141800,1742247635,3895,3910,3910,3895,550
20230705,141700,1740102695,3900,3910,3910,3900,387
20230705,141600,1738591655,3910,3910,3910,3910,108
20230705,141500,1738169375,3910,3910,3910,3910,67
20230705,141400,1737907405,3915,3905,3915,3895,3655
20230705,141300,1723653505,3920,3915,3920,3915,44
20230705,141200,1723481230,3915,3915,3915,3915,148
20230705,141100,1722901810,3915,3900,3915,3900,289
20230705,141000,1721772545,3900,3905,3905,3900,1570
20230705,140900,1715643005,3905,3910,3910,3900,1299
20230705,140800,1710566935,3910,3910,3910,3905,1167
20230705,140700,1706004110,3910,3910,3910,3910,41
20230705,140600,1705843800,3905,3910,3910,3905,381
20230705,140500,1704354585,3910,3910,3910,3900,323
20230705,140400,1703092865,3910,3910,3910,3910,232
20230705,140300,1702185745,3900,3910,3910,3900,195
20230705,140200,1701423485,3900,3905,3910,3900,3639
20230705,140100,1687223305,3910,3920,3920,3910,220
20230705,140000,1686362175,3910,3925,3925,3910,2107
20230705,135900,1678108580,3925,3925,3925,3925,127
20230705,135800,1677610105,3925,3925,3925,3925,93
20230705,135700,1677245080,3920,3915,3920,3915,1091
20230705,135600,1672973360,3925,3920,3925,3920,202
20230705,135500,1672180690,3920,3930,3930,3920,522
20230705,135400,1670132730,3925,3930,3935,3925,3003
20230705,135300,1658341310,3935,3925,3935,3925,2793
20230705,135200,1647367800,3925,3925,3930,3925,4500
20230705,135100,1629699585,3930,3930,3930,3930,242
20230705,135000,1628748525,3930,3915,3930,3915,2383
20230705,134900,1619383935,3930,3925,3930,3915,703
20230705,134800,1616624605,3925,3925,3930,3925,3061
20230705,134700,1604609720,3910,3925,3925,3910,421
20230705,134600,1602962215,3910,3925,3925,3910,1496
20230705,134500,1597093010,3925,3920,3925,3920,2103
20230705,134400,1588845345,3920,3910,3920,3910,1469
20230705,134300,1583098815,3910,3905,3910,3905,142
20230705,134200,1582543745,3905,3910,3910,3905,295
20230705,134100,1581390750,3905,3905,3905,3905,90
20230705,134000,1581039300,3905,3900,3905,3900,143
20230705,133900,1580481090,3900,3900,3900,3900,344
20230705,133800,1579139490,3895,3890,3895,3890,1742
20230705,133700,1572356835,3890,3890,3890,3890,94
20230705,133600,1571991175,3885,3885,3885,3885,50
20230705,133500,1571796925,3890,3890,3890,3890,1215
20230705,133400,1567070575,3890,3880,3890,3880,738
20230705,133300,1564204440,3885,3885,3885,3885,2367
20230705,133200,1555008645,3890,3885,3890,3885,1092
20230705,133100,1550765765,3885,3880,3885,3880,904
20230705,133000,1547254425,3880,3885,3885,3875,744
20230705,132900,1544365220,3885,3875,3885,3875,233
20230705,132800,1543461070,3880,3885,3885,3880,111
20230705,132700,1543030385,3890,3890,3890,3890,92
20230705,132600,1542672505,3890,3890,3890,3890,94
20230705,132500,1542306845,3890,3890,3890,3890,10
20230705,132400,1542267945,3890,3890,3890,3890,92
20230705,132300,1541910065,3890,3890,3890,3890,6
20230705,132200,1541886725,3890,3890,3890,3875,2427
20230705,132100,1532470755,3885,3895,3895,3885,124
20230705,132000,1531988080,3885,3900,3900,3885,2258
20230705,131900,1523211710,3890,3900,3900,3890,93
20230705,131800,1522849020,3900,3895,3900,3895,169
20230705,131700,1522190200,3895,3895,3895,3895,858
20230705,131600,1518848290,3895,3890,3895,3890,198
20230705,131500,1518077560,3895,3895,3895,3895,0
20230705,131400,1518077560,3895,3895,3895,3895,140
20230705,131300,1517532260,3910,3900,3910,3895,4177
20230705,131200,1501249080,3905,3905,3905,3905,815
20230705,131100,1498066505,3915,3910,3915,3910,392
20230705,131000,1496533325,3920,3920,3920,3920,103
20230705,130900,1496129565,3900,3910,3920,3900,2102
20230705,130800,1487909220,3920,3920,3920,3920,104
20230705,130700,1487501540,3920,3920,3920,3920,167
20230705,130600,1486846900,3920,3915,3920,3915,303
20230705,130500,1485660195,3915,3905,3915,3900,2119
20230705,130400,1477386350,3910,3910,3915,3910,748
20230705,130300,1474461320,3915,3915,3915,3910,1381
20230705,130200,1469055195,3915,3915,3915,3915,1134
20230705,130100,1464615585,3910,3910,3910,3910,1469
20230705,130000,1458871795,3905,3910,3910,3905,692
20230705,125900,1456166570,3910,3910,3910,3910,909
20230705,125800,1452612380,3920,3920,3920,3915,696
20230705,125700,1449885535,3920,3915,3920,3915,128
20230705,125600,1449383910,3915,3915,3915,3915,2157
20230705,125500,1440939255,3915,3910,3915,3900,3420
20230705,125400,1427580005,3910,3910,3910,3910,1
20230705,125300,1427576095,3910,3910,3910,3910,93
20230705,125200,1427212465,3910,3905,3910,3905,133
20230705,125100,1426692630,3910,3905,3910,3900,2280
20230705,125000,1417784550,3905,3905,3905,3905,326
20230705,124900,1416511520,3905,3900,3905,3900,623
20230705,124800,1414081810,3900,3895,3900,3895,1600
20230705,124700,1407842195,3895,3895,3895,3895,492
20230705,124600,1405925855,3895,3895,3895,3890,2329
20230705,124500,1396855990,3895,3895,3895,3895,193
20230705,124400,1396104255,3895,3890,3895,3890,4327
20230705,124300,1379257225,3885,3885,3885,3880,706
20230705,124200,1376515135,3885,3880,3885,3880,338
20230705,124100,1375203235,3880,3880,3880,3875,477
20230705,124000,1373353445,3880,3875,3880,3875,103
20230705,123900,1372954305,3880,3880,3880,3880,372
20230705,123800,1371510945,3880,3880,3880,3880,300
20230705,123700,1370346945,3880,3880,3880,3880,271
20230705,123600,1369295465,3880,3875,3880,3875,94
20230705,123500,1368930750,3875,3875,3875,3875,249
20230705,123400,1367965875,3875,3875,3875,3875,367
20230705,123300,1366543750,3870,3880,3880,3870,193
20230705,123200,1365795910,3870,3880,3880,3870,688
20230705,123100,1363132430,3880,3880,3880,3875,817
20230705,123000,1359964230,3880,3880,3880,3880,284
20230705,122900,1358862310,3885,3880,3885,3880,351
20230705,122800,1357499450,3885,3885,3885,3885,3
20230705,122700,1357487795,3885,3885,3885,3885,846
20230705,122600,1354201085,3885,3885,3885,3885,103
20230705,122500,1353800930,3880,3880,3880,3880,167
20230705,122400,1353152970,3890,3885,3890,3885,872
20230705,122300,1349762685,3880,3885,3885,3880,118
20230705,122200,1349304385,3880,3880,3880,3880,28
20230705,122100,1349195745,3885,3880,3885,3880,1330
20230705,122000,1344033880,3880,3880,3880,3880,93
20230705,121900,1343673040,3880,3880,3880,3875,18
20230705,121800,1343603275,3880,3870,3880,3870,298
20230705,121700,1342449020,3870,3880,3880,3870,604
20230705,121600,1340105610,3880,3880,3880,3880,20
20230705,121500,1340028010,3880,3880,3880,3880,97
20230705,121400,1339651650,3875,3875,3875,3875,542
20230705,121300,1337551400,3875,3870,3875,3870,6
20230705,121200,1337528155,3870,3870,3870,3870,1278
20230705,121100,1332582295,3865,3865,3865,3865,1128
20230705,121000,1328222575,3865,3865,3865,3865,92
20230705,120900,1327866995,3860,3860,3860,3860,30
20230705,120800,1327751195,3855,3865,3865,3855,311
20230705,120700,1326550360,3865,3865,3865,3865,343
20230705,120600,1325224665,3860,3860,3860,3860,94
20230705,120500,1324861825,3860,3865,3865,3860,1144
20230705,120400,1320445525,3865,3870,3870,3865,398
20230705,120300,1318906790,3870,3870,3870,3870,0
20230705,120200,1318906790,3870,3865,3870,3865,206
20230705,120100,1318110140,3870,3870,3870,3870,0
20230705,120000,1318110140,3870,3860,3870,3860,127
20230705,115900,1317618990,3870,3870,3870,3870,94
20230705,115800,1317255210,3870,3870,3870,3870,0
20230705,115700,1317255210,3870,3870,3870,3870,92
20230705,115600,1316899170,3870,3870,3870,3870,18
20230705,115500,1316829510,3870,3860,3870,3860,173
20230705,115400,1316160800,3870,3870,3870,3870,92
20230705,115300,1315804760,3870,3870,3870,3870,54
20230705,115200,1315595780,3870,3870,3870,3855,1862
20230705,115100,1308411645,3870,3870,3870,3870,189
20230705,115000,1307680215,3860,3870,3870,3860,2102
20230705,114900,1299556185,3875,3885,3885,3875,561
20230705,114800,1297381380,3880,3885,3885,3880,1728
20230705,114700,1290675600,3890,3885,3890,3885,167
20230705,114600,1290026340,3890,3890,3890,3890,92
20230705,114500,1289668460,3890,3890,3890,3890,0
20230705,114400,1289668460,3890,3890,3890,3890,123
20230705,114300,1289189990,3890,3890,3890,3890,93
20230705,114200,1288828220,3895,3895,3895,3895,0
20230705,114100,1288828220,3895,3895,3895,3895,92
20230705,114000,1288469880,3895,3895,3895,3895,0
20230705,113900,1288469880,3895,3885,3895,3885,2490
20230705,113800,1278795300,3890,3890,3895,3890,2143
20230705,113700,1270458565,3890,3885,3890,3885,1311
20230705,113600,1265360330,3885,3885,3885,3880,208
20230705,113500,1264552325,3880,3880,3880,3880,232
20230705,113400,1263652165,3880,3880,3880,3880,5
20230705,113300,1263632765,3880,3880,3880,3880,113
20230705,113200,1263194325,3880,3880,3880,3880,20
20230705,113100,1263116725,3885,3880,3885,3880,359
20230705,113000,1261723335,3885,3885,3885,3885,188
20230705,112900,1260992955,3885,3885,3885,3885,3
20230705,112800,1260981300,3885,3885,3885,3885,468
20230705,112700,1259163120,3885,3885,3885,3885,918
20230705,112600,1255596690,3885,3880,3885,3880,136
20230705,112500,1255068535,3880,3885,3885,3880,317
20230705,112400,1253838115,3880,3880,3880,3880,0
20230705,112300,1253838115,3880,3875,3880,3875,1495
20230705,112200,1248037765,3880,3870,3880,3870,493
20230705,112100,1246128925,3870,3870,3870,3870,502
20230705,112000,1244186185,3870,3870,3870,3865,386
20230705,111900,1242693080,3870,3875,3875,3870,414
20230705,111800,1241090450,3875,3875,3875,3875,40
20230705,111700,1240935450,3880,3880,3880,3880,158
20230705,111600,1240322410,3865,3865,3865,3865,3
20230705,111500,1240310815,3865,3885,3885,3865,3072
20230705,111400,1228427245,3885,3885,3885,3885,502
20230705,111300,1226476975,3885,3885,3885,3885,0
20230705,111200,1226476975,3885,3885,3885,3885,92
20230705,111100,1226119555,3885,3880,3885,3880,571
20230705,111000,1223904070,3890,3880,3890,3880,169
20230705,110900,1223247160,3865,3865,3865,3865,323
20230705,110800,1221998765,3865,3865,3865,3865,230
20230705,110700,1221109815,3865,3865,3865,3865,676
20230705,110600,1218497075,3865,3865,3865,3865,93
20230705,110500,1218137630,3865,3865,3865,3865,0
20230705,110400,1218137630,3865,3845,3865,3845,149
20230705,110300,1217563225,3855,3855,3855,3855,500
20230705,110200,1215635725,3855,3835,3855,3830,1631
20230705,110100,1209375030,3850,3850,3850,3850,94
20230705,110000,1209013130,3830,3850,3850,3830,3419
20230705,105900,1195918340,3830,3830,3850,3830,5790
20230705,105800,1173736690,3830,3850,3850,3830,5504
20230705,105700,1152614265,3850,3855,3855,3845,4792
20230705,105600,1134179630,3855,3855,3855,3855,92
20230705,105500,1133824970,3850,3855,3855,3850,462
20230705,105400,1132044640,3860,3860,3860,3860,93
20230705,105300,1131685660,3860,3855,3860,3855,96
20230705,105200,1131315120,3850,3855,3855,3850,1000
20230705,105100,1127460540,3860,3860,3860,3860,103
20230705,105000,1127062960,3860,3860,3860,3860,1
20230705,104900,1127059100,3860,3850,3860,3850,896
20230705,104800,1123608560,3850,3855,3855,3850,498
20230705,104700,1121689195,3855,3860,3860,3855,2
20230705,104600,1121681480,3850,3850,3860,3850,1172
20230705,104500,1117165360,3850,3850,3860,3850,792
20230705,104400,1114115240,3860,3865,3865,3850,2568
20230705,104300,1104206120,3860,3865,3865,3855,231
20230705,104200,1103314260,3865,3860,3865,3860,4
20230705,104100,1103298815,3860,3860,3860,3850,485
20230705,104000,1101428365,3865,3855,3865,3850,442
20230705,103900,1099723885,3850,3860,3860,3850,1970
20230705,103800,1092129505,3865,3875,3890,3865,7245
20230705,103700,1064092640,3875,3890,3890,3875,1092
20230705,103600,1059859040,3875,3875,3875,3875,1
20230705,103500,1059855165,3875,3885,3885,3875,3981
20230705,103400,1044404265,3890,3890,3890,3890,0
20230705,103300,1044404265,3890,3885,3890,3880,935
20230705,103200,1040771330,3885,3885,3885,3885,110
20230705,103100,1040343980,3880,3880,3880,3880,6
20230705,103000,1040320700,3885,3885,3900,3885,297
20230705,102900,1039165460,3885,3900,3900,3885,2499
20230705,102800,1029419495,3895,3875,3895,3875,439
20230705,102700,1027710395,3880,3880,3880,3880,277
20230705,102600,1026635635,3875,3875,3875,3875,8
20230705,102500,1026604635,3875,3875,3875,3875,294
20230705,102400,1025465385,3875,3880,3895,3870,5556
20230705,102300,1003923035,3895,3890,3895,3890,294
20230705,102200,1002779315,3890,3880,3890,3880,691
20230705,102100,1000095865,3880,3880,3885,3880,1979
20230705,102000,992414385,3885,3885,3885,3880,926
20230705,101900,988820425,3890,3890,3900,3885,1765
20230705,101800,981961830,3905,3905,3905,3905,0
20230705,101700,981961830,3905,3905,3905,3905,93
20230705,101600,981598665,3905,3895,3905,3880,5511
20230705,101500,960187545,3895,3890,3895,3885,295
20230705,101400,959039990,3910,3900,3910,3900,424
20230705,101300,957383340,3900,3900,3900,3900,53
20230705,101200,957176640,3900,3905,3905,3890,137
20230705,101100,956641705,3880,3910,3910,3880,2142
20230705,101000,948310480,3895,3900,3900,3895,1751
20230705,100900,941486560,3920,3895,3920,3895,100
20230705,100800,941094735,3880,3945,3950,3880,12617
20230705,100700,891592740,3945,3950,3950,3940,13925
20230705,100600,836641240,3950,3930,3950,3930,14193
20230705,100500,780615735,3945,3950,3950,3945,22
20230705,100400,780528840,3950,3910,3950,3910,10909
20230705,100300,737508770,3910,3920,3920,3910,706
20230705,100200,734744820,3925,3930,3930,3925,2164
20230705,100100,726240495,3930,3915,3950,3915,5243
20230705,100000,705599165,3915,3905,3935,3905,5214
20230705,095900,685171695,3900,3900,3900,3900,450
20230705,095800,683416695,3900,3890,3900,3890,4362
20230705,095700,666411685,3890,3910,3910,3890,2091
20230705,095600,658273155,3900,3900,3915,3900,325
20230705,095500,657004575,3895,3895,3920,3895,6351
20230705,095400,632165890,3900,3910,3910,3900,1219
20230705,095300,627410420,3915,3915,3915,3915,93
20230705,095200,627046325,3915,3910,3920,3880,8525
20230705,095100,593864960,3910,3930,3930,3910,7241
20230705,095000,565489490,3930,3920,3950,3920,13477
20230705,094900,512459355,3915,3895,3915,3895,7212
20230705,094800,484279750,3890,3890,3890,3880,2090
20230705,094700,476150350,3890,3875,3890,3875,3956
20230705,094600,460795880,3875,3865,3875,3865,3691
20230705,094500,446525705,3865,3870,3870,3865,272
20230705,094400,445473960,3870,3870,3870,3870,311
20230705,094300,444270390,3870,3865,3870,3865,2013
20230705,094200,436489750,3865,3865,3865,3865,838
20230705,094100,433250880,3865,3860,3865,3855,1477
20230705,094000,427553885,3860,3860,3860,3860,102
20230705,093900,427160165,3860,3860,3860,3860,184
20230705,093800,426449925,3855,3855,3860,3855,58
20230705,093700,426226305,3870,3855,3875,3855,715
20230705,093600,423464815,3855,3870,3870,3855,1246
20230705,093500,418661420,3870,3870,3870,3855,154
20230705,093400,418066265,3870,3870,3870,3860,2132
20230705,093300,409822515,3870,3860,3870,3860,132
20230705,093200,409312975,3870,3855,3870,3855,613
20230705,093100,406948425,3860,3890,3890,3860,6906
20230705,093000,380265585,3890,3875,3890,3870,1158
20230705,092900,375783910,3890,3885,3890,3885,1403
20230705,092800,370329390,3875,3875,3875,3875,258
20230705,092700,369329640,3885,3875,3885,3865,2221
20230705,092600,360730265,3875,3875,3875,3875,534
20230705,092500,358661015,3875,3880,3880,3875,1514
20230705,092400,352794045,3880,3890,3890,3880,1763
20230705,092300,345946970,3910,3925,3925,3885,6688
20230705,092200,319790585,3910,3905,3925,3905,5659
20230705,092100,297614865,3905,3885,3905,3885,2190
20230705,092000,289075360,3885,3885,3900,3885,2509
20230705,091900,279292745,3885,3895,3895,3885,346
20230705,091800,277947605,3885,3890,3900,3880,3720
20230705,091700,263458550,3885,3870,3885,3860,4218
20230705,091600,247106710,3870,3860,3870,3860,1844
20230705,091500,239970490,3860,3875,3875,3860,2981
20230705,091400,228448685,3875,3880,3880,3870,546
20230705,091300,226330880,3885,3850,3885,3850,3671
20230705,091200,212114485,3845,3860,3860,3845,1705
20230705,091100,205558730,3860,3870,3870,3860,2098
20230705,091000,197458130,3870,3875,3875,3870,782
20230705,090900,194428250,3865,3855,3870,3855,3843
20230705,090800,179594435,3835,3810,3835,3810,3382
20230705,090700,166629010,3810,3810,3815,3800,5397
20230705,090600,146062495,3810,3785,3810,3780,3125
20230705,090500,134222895,3780,3790,3805,3780,4049
20230705,090400,118885265,3790,3825,3835,3780,6675
20230705,090300,93470735,3835,3820,3835,3820,1716
20230705,090200,86901510,3820,3875,3875,3820,16077
20230705,090100,25041500,3875,3880,3880,3875,3591
20230705,090000,11111125,3880,3870,3890,3870,2860