KissMeData/010040/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,185000,855971290,3775,3775,3775,3775,10189
20230711,184900,855971290,3775,3775,3775,3775,0
20230711,184800,855971290,3775,3775,3775,3775,0
20230711,184700,855971290,3775,3775,3775,3775,0
20230711,184600,855971290,3775,3775,3775,3775,0
20230711,184500,855971290,3775,3775,3775,3775,0
20230711,184400,855971290,3775,3775,3775,3775,0
20230711,184300,855971290,3775,3775,3775,3775,0
20230711,184200,855971290,3775,3775,3775,3775,0
20230711,184100,855971290,3775,3775,3775,3775,0
20230711,184000,855971290,3775,3775,3775,3775,0
20230711,183900,855971290,3775,3775,3775,3775,0
20230711,183800,855971290,3775,3775,3775,3775,0
20230711,183700,855971290,3775,3775,3775,3775,0
20230711,183600,855971290,3775,3775,3775,3775,0
20230711,183500,855971290,3775,3775,3775,3775,0
20230711,183400,855971290,3775,3775,3775,3775,0
20230711,183300,855971290,3775,3775,3775,3775,0
20230711,183200,855971290,3775,3775,3775,3775,0
20230711,183100,855971290,3775,3775,3775,3775,0
20230711,183000,855971290,3775,3775,3775,3775,0
20230711,182900,855971290,3775,3775,3775,3775,0
20230711,182800,855971290,3775,3775,3775,3775,0
20230711,182700,855971290,3775,3775,3775,3775,0
20230711,182600,855971290,3775,3775,3775,3775,0
20230711,182500,855971290,3775,3775,3775,3775,0
20230711,182400,855971290,3775,3775,3775,3775,0
20230711,182300,855971290,3775,3775,3775,3775,0
20230711,182200,855971290,3775,3775,3775,3775,0
20230711,182100,855971290,3775,3775,3775,3775,0
20230711,182000,855971290,3775,3775,3775,3775,10189
20230711,181900,855971290,3775,3775,3775,3775,0
20230711,181800,855971290,3775,3775,3775,3775,0
20230711,181700,855971290,3775,3775,3775,3775,0
20230711,181600,855971290,3775,3775,3775,3775,0
20230711,181500,855971290,3775,3775,3775,3775,0
20230711,181400,855971290,3775,3775,3775,3775,0
20230711,181300,855971290,3775,3775,3775,3775,0
20230711,181200,855971290,3775,3775,3775,3775,0
20230711,181100,855971290,3775,3775,3775,3775,0
20230711,181000,855971290,3775,3775,3775,3775,0
20230711,180900,855971290,3775,3775,3775,3775,0
20230711,180800,855971290,3775,3775,3775,3775,0
20230711,180700,855971290,3775,3775,3775,3775,0
20230711,180600,855971290,3775,3775,3775,3775,0
20230711,180500,855971290,3775,3775,3775,3775,0
20230711,180400,855971290,3775,3775,3775,3775,0
20230711,180300,855971290,3775,3775,3775,3775,0
20230711,180200,855971290,3775,3775,3775,3775,0
20230711,180100,855971290,3775,3775,3775,3775,0
20230711,180000,855971290,3775,3775,3775,3775,0
20230711,175900,855971290,3775,3775,3775,3775,0
20230711,175800,855971290,3775,3775,3775,3775,0
20230711,175700,855971290,3775,3775,3775,3775,0
20230711,175600,855971290,3775,3775,3775,3775,0
20230711,175500,855971290,3775,3775,3775,3775,0
20230711,175400,855971290,3775,3775,3775,3775,0
20230711,175300,855971290,3775,3775,3775,3775,0
20230711,175200,855971290,3775,3775,3775,3775,0
20230711,175100,855971290,3775,3775,3775,3775,0
20230711,175000,855971290,3775,3775,3775,3775,10189
20230711,174900,855971290,3775,3775,3775,3775,0
20230711,174800,855971290,3775,3775,3775,3775,0
20230711,174700,855971290,3775,3775,3775,3775,0
20230711,174600,855971290,3775,3775,3775,3775,0
20230711,174500,855971290,3775,3775,3775,3775,0
20230711,174400,855971290,3775,3775,3775,3775,0
20230711,174300,855971290,3775,3775,3775,3775,0
20230711,174200,855971290,3775,3775,3775,3775,0
20230711,174100,855971290,3775,3775,3775,3775,0
20230711,174000,855971290,3775,3775,3775,3775,0
20230711,173900,855971290,3775,3775,3775,3775,0
20230711,173800,855971290,3775,3775,3775,3775,0
20230711,173700,855971290,3775,3775,3775,3775,0
20230711,173600,855971290,3775,3775,3775,3775,0
20230711,173500,855971290,3775,3775,3775,3775,0
20230711,173400,855971290,3775,3775,3775,3775,0
20230711,173300,855971290,3775,3775,3775,3775,0
20230711,173200,855971290,3775,3775,3775,3775,0
20230711,173100,855971290,3775,3775,3775,3775,0
20230711,173000,855971290,3775,3775,3775,3775,0
20230711,172900,855971290,3775,3775,3775,3775,0
20230711,172800,855971290,3775,3775,3775,3775,0
20230711,172700,855971290,3775,3775,3775,3775,0
20230711,172600,855971290,3775,3775,3775,3775,0
20230711,172500,855971290,3775,3775,3775,3775,0
20230711,172400,855971290,3775,3775,3775,3775,0
20230711,172300,855971290,3775,3775,3775,3775,0
20230711,172200,855971290,3775,3775,3775,3775,0
20230711,172100,855971290,3775,3775,3775,3775,0
20230711,172000,855971290,3775,3775,3775,3775,10189
20230711,171900,855971290,3775,3775,3775,3775,0
20230711,171800,855971290,3775,3775,3775,3775,0
20230711,171700,855971290,3775,3775,3775,3775,0
20230711,171600,855971290,3775,3775,3775,3775,0
20230711,171500,855971290,3775,3775,3775,3775,0
20230711,171400,855971290,3775,3775,3775,3775,0
20230711,171300,855971290,3775,3775,3775,3775,0
20230711,171200,855971290,3775,3775,3775,3775,0
20230711,171100,855971290,3775,3775,3775,3775,0
20230711,171000,855971290,3775,3775,3775,3775,0
20230711,170900,855971290,3775,3775,3775,3775,0
20230711,170800,855971290,3775,3775,3775,3775,0
20230711,170700,855971290,3775,3775,3775,3775,0
20230711,170600,855971290,3775,3775,3775,3775,0
20230711,170500,855971290,3775,3775,3775,3775,0
20230711,170400,855971290,3775,3775,3775,3775,0
20230711,170300,855971290,3775,3775,3775,3775,0
20230711,170200,855971290,3775,3775,3775,3775,0
20230711,170100,855971290,3775,3775,3775,3775,0
20230711,170000,855971290,3775,3775,3775,3775,0
20230711,165900,855971290,3775,3775,3775,3775,0
20230711,165800,855971290,3775,3775,3775,3775,0
20230711,165700,855971290,3775,3775,3775,3775,0
20230711,165600,855971290,3775,3775,3775,3775,0
20230711,165500,855971290,3775,3775,3775,3775,0
20230711,165400,855971290,3775,3775,3775,3775,0
20230711,165300,855971290,3775,3775,3775,3775,0
20230711,165200,855971290,3775,3775,3775,3775,0
20230711,165100,855971290,3775,3775,3775,3775,0
20230711,165000,855971290,3775,3775,3775,3775,10189
20230711,164900,855971290,3775,3775,3775,3775,0
20230711,164800,855971290,3775,3775,3775,3775,0
20230711,164700,855971290,3775,3775,3775,3775,0
20230711,164600,855971290,3775,3775,3775,3775,0
20230711,164500,855971290,3775,3775,3775,3775,0
20230711,164400,855971290,3775,3775,3775,3775,0
20230711,164300,855971290,3775,3775,3775,3775,0
20230711,164200,855971290,3775,3775,3775,3775,0
20230711,164100,855971290,3775,3775,3775,3775,0
20230711,164000,855971290,3775,3775,3775,3775,0
20230711,163900,855971290,3775,3775,3775,3775,0
20230711,163800,855971290,3775,3775,3775,3775,0
20230711,163700,855971290,3775,3775,3775,3775,0
20230711,163600,855971290,3775,3775,3775,3775,0
20230711,163500,855971290,3775,3775,3775,3775,0
20230711,163400,855971290,3775,3775,3775,3775,0
20230711,163300,855971290,3775,3775,3775,3775,0
20230711,163200,855971290,3775,3775,3775,3775,0
20230711,163100,855971290,3775,3775,3775,3775,0
20230711,163000,855971290,3775,3775,3775,3775,0
20230711,162900,855971290,3775,3775,3775,3775,0
20230711,162800,855971290,3775,3775,3775,3775,0
20230711,162700,855971290,3775,3775,3775,3775,0
20230711,162600,855971290,3775,3775,3775,3775,0
20230711,162500,855971290,3775,3775,3775,3775,0
20230711,162400,855971290,3775,3775,3775,3775,0
20230711,162300,855971290,3775,3775,3775,3775,0
20230711,162200,855971290,3775,3775,3775,3775,0
20230711,162100,855971290,3775,3775,3775,3775,0
20230711,162000,855971290,3775,3775,3775,3775,10189
20230711,161900,855971290,3775,3775,3775,3775,0
20230711,161800,855971290,3775,3775,3775,3775,0
20230711,161700,855971290,3775,3775,3775,3775,0
20230711,161600,855971290,3775,3775,3775,3775,0
20230711,161500,855971290,3775,3775,3775,3775,0
20230711,161400,855971290,3775,3775,3775,3775,0
20230711,161300,855971290,3775,3775,3775,3775,0
20230711,161200,855971290,3775,3775,3775,3775,0
20230711,161100,855971290,3775,3775,3775,3775,0
20230711,161000,855971290,3775,3775,3775,3775,0
20230711,160900,855971290,3775,3775,3775,3775,0
20230711,160800,855971290,3775,3775,3775,3775,0
20230711,160700,855971290,3775,3775,3775,3775,0
20230711,160600,855971290,3775,3775,3775,3775,0
20230711,160500,855971290,3775,3775,3775,3775,0
20230711,160400,855971290,3775,3775,3775,3775,0
20230711,160300,855971290,3775,3775,3775,3775,0
20230711,160200,855971290,3775,3775,3775,3775,0
20230711,160100,855971290,3775,3775,3775,3775,0
20230711,160000,855971290,3775,3775,3775,3775,0
20230711,155900,855971290,3775,3775,3775,3775,0
20230711,155800,855971290,3775,3775,3775,3775,0
20230711,155700,855971290,3775,3775,3775,3775,0
20230711,155600,855971290,3775,3775,3775,3775,0
20230711,155500,855971290,3775,3775,3775,3775,0
20230711,155400,855971290,3775,3775,3775,3775,0
20230711,155300,855971290,3775,3775,3775,3775,0
20230711,155200,855971290,3775,3775,3775,3775,0
20230711,155100,855971290,3775,3775,3775,3775,0
20230711,155000,855971290,3775,3775,3775,3775,10189
20230711,154900,855971290,3775,3775,3775,3775,0
20230711,154800,855971290,3775,3775,3775,3775,0
20230711,154700,855971290,3775,3775,3775,3775,0
20230711,154600,855971290,3775,3775,3775,3775,0
20230711,154500,855971290,3775,3775,3775,3775,0
20230711,154400,855971290,3775,3775,3775,3775,0
20230711,154300,855971290,3775,3775,3775,3775,0
20230711,154200,855971290,3775,3775,3775,3775,0
20230711,154100,855971290,3775,3775,3775,3775,0
20230711,154000,855971290,3775,3775,3775,3775,0
20230711,153900,855971290,3775,3775,3775,3775,0
20230711,153800,855971290,3775,3775,3775,3775,0
20230711,153700,855971290,3775,3775,3775,3775,0
20230711,153600,855971290,3775,3775,3775,3775,0
20230711,153500,855971290,3775,3775,3775,3775,0
20230711,153400,855971290,3775,3775,3775,3775,0
20230711,153300,855971290,3775,3775,3775,3775,0
20230711,153200,855971290,3775,3775,3775,3775,0
20230711,153100,855971290,3775,3775,3775,3775,0
20230711,153000,855971290,3775,3775,3775,3775,10189
20230711,152900,817507815,3765,3765,3765,3765,0
20230711,152800,817507815,3765,3765,3765,3765,0
20230711,152700,817507815,3765,3765,3765,3765,0
20230711,152600,817507815,3765,3765,3765,3765,0
20230711,152500,817507815,3765,3765,3765,3765,0
20230711,152400,817507815,3765,3765,3765,3765,0
20230711,152300,817507815,3765,3765,3765,3765,0
20230711,152200,817507815,3765,3765,3765,3765,0
20230711,152100,817507815,3765,3765,3765,3765,0
20230711,152000,817507815,3765,3765,3765,3765,0
20230711,151900,817507815,3765,3765,3765,3765,108
20230711,151800,817101195,3765,3765,3765,3760,1053
20230711,151700,813141650,3765,3755,3765,3755,65
20230711,151600,812897425,3755,3755,3755,3755,0
20230711,151500,812897425,3755,3755,3755,3755,50
20230711,151400,812709675,3755,3770,3770,3755,6
20230711,151300,812687130,3755,3760,3770,3755,3326
20230711,151200,800156575,3760,3760,3760,3760,100
20230711,151100,799780575,3760,3755,3760,3755,337
20230711,151000,798515135,3755,3755,3755,3750,1440
20230711,150900,793108855,3755,3755,3760,3755,1954
20230711,150800,785764220,3755,3755,3755,3755,168
20230711,150700,785133380,3755,3755,3755,3755,0
20230711,150600,785133380,3755,3760,3760,3755,311
20230711,150500,783965525,3760,3760,3760,3760,10
20230711,150400,783927925,3760,3760,3760,3760,693
20230711,150300,781322245,3760,3760,3760,3760,117
20230711,150200,780882325,3760,3760,3760,3760,593
20230711,150100,778652645,3755,3755,3755,3755,0
20230711,150000,778652645,3755,3755,3755,3755,0
20230711,145900,778652645,3755,3755,3755,3755,233
20230711,145800,777777730,3760,3755,3760,3755,270
20230711,145700,776762555,3755,3755,3755,3755,0
20230711,145600,776762555,3755,3755,3755,3755,84
20230711,145500,776447135,3750,3750,3750,3750,606
20230711,145400,774174635,3750,3750,3750,3750,28
20230711,145300,774069635,3755,3755,3755,3755,872
20230711,145200,770795275,3760,3760,3760,3760,141
20230711,145100,770265115,3760,3760,3760,3760,463
20230711,145000,768524235,3755,3755,3755,3755,0
20230711,144900,768524235,3755,3755,3755,3755,0
20230711,144800,768524235,3755,3755,3755,3755,0
20230711,144700,768524235,3755,3755,3755,3755,154
20230711,144600,767945965,3760,3760,3760,3760,492
20230711,144500,766096045,3760,3760,3760,3760,461
20230711,144400,764362685,3760,3760,3760,3760,21
20230711,144300,764283725,3760,3760,3760,3760,0
20230711,144200,764283725,3760,3760,3760,3760,286
20230711,144100,763208365,3760,3760,3760,3760,0
20230711,144000,763208365,3760,3760,3760,3760,0
20230711,143900,763208365,3760,3760,3760,3760,620
20230711,143800,760877165,3760,3760,3760,3760,0
20230711,143700,760877165,3760,3755,3760,3755,739
20230711,143600,758102165,3755,3755,3755,3755,202
20230711,143500,757343655,3750,3750,3750,3750,1
20230711,143400,757339905,3750,3750,3750,3750,0
20230711,143300,757339905,3750,3750,3750,3750,0
20230711,143200,757339905,3750,3750,3750,3750,1731
20230711,143100,750848655,3750,3750,3750,3750,6
20230711,143000,750826155,3750,3755,3755,3750,571
20230711,142900,748684050,3755,3755,3755,3755,0
20230711,142800,748684050,3755,3755,3755,3755,856
20230711,142700,745469770,3755,3755,3755,3755,150
20230711,142600,744906520,3755,3755,3755,3755,100
20230711,142500,744531020,3755,3760,3760,3755,150
20230711,142400,743967695,3760,3760,3760,3760,1
20230711,142300,743963935,3765,3765,3765,3765,0
20230711,142200,743963935,3765,3765,3765,3765,1
20230711,142100,743960170,3755,3770,3770,3755,249
20230711,142000,743023925,3760,3760,3760,3760,2
20230711,141900,743016405,3760,3760,3760,3760,600
20230711,141800,740760405,3760,3760,3760,3760,0
20230711,141700,740760405,3760,3770,3775,3760,1145
20230711,141600,736446970,3770,3770,3770,3770,0
20230711,141500,736446970,3770,3770,3770,3770,0
20230711,141400,736446970,3770,3770,3770,3770,256
20230711,141300,735481850,3770,3770,3770,3770,60
20230711,141200,735255650,3770,3770,3770,3770,111
20230711,141100,734837180,3770,3770,3770,3770,831
20230711,141000,731704310,3770,3765,3770,3765,96
20230711,140900,731342820,3770,3770,3770,3760,1356
20230711,140800,726244240,3760,3765,3765,3760,1127
20230711,140700,722005600,3770,3770,3770,3770,649
20230711,140600,719558870,3770,3775,3775,3770,1218
20230711,140500,714965555,3775,3770,3775,3770,561
20230711,140400,712848415,3770,3770,3770,3770,540
20230711,140300,710812615,3770,3770,3770,3770,1421
20230711,140200,705455445,3770,3770,3770,3770,602
20230711,140100,703185905,3770,3770,3770,3770,5
20230711,140000,703167055,3765,3760,3765,3760,3535
20230711,135900,689874810,3760,3750,3760,3745,1432
20230711,135800,684501025,3750,3755,3755,3750,355
20230711,135700,683169000,3750,3750,3755,3750,408
20230711,135600,681638890,3750,3750,3750,3750,0
20230711,135500,681638890,3750,3750,3750,3750,0
20230711,135400,681638890,3750,3750,3755,3750,602
20230711,135300,679381380,3755,3755,3760,3750,982
20230711,135200,675694190,3755,3745,3755,3745,1238
20230711,135100,671056160,3750,3750,3750,3750,339
20230711,135000,669784910,3750,3750,3750,3750,1073
20230711,134900,665761160,3750,3755,3755,3750,2433
20230711,134800,656627450,3760,3760,3760,3760,422
20230711,134700,655040730,3760,3765,3765,3760,338
20230711,134600,653769780,3765,3760,3765,3760,880
20230711,134500,650460960,3760,3765,3765,3760,911
20230711,134400,647035210,3765,3765,3770,3765,618
20230711,134300,644707830,3765,3765,3770,3765,57
20230711,134200,644492950,3765,3765,3770,3765,1057
20230711,134100,640513070,3760,3760,3760,3760,765
20230711,134000,637636670,3755,3755,3755,3755,5
20230711,133900,637617895,3755,3755,3755,3755,825
20230711,133800,634520020,3755,3750,3755,3750,101
20230711,133700,634140770,3750,3750,3750,3750,1101
20230711,133600,630012020,3745,3745,3745,3745,484
20230711,133500,628199440,3745,3745,3745,3745,168
20230711,133400,627570280,3745,3745,3745,3745,10
20230711,133300,627532830,3745,3745,3745,3745,190
20230711,133200,626821280,3740,3740,3740,3740,322
20230711,133100,625617000,3740,3745,3745,3740,310
20230711,133000,624456100,3740,3740,3740,3740,369
20230711,132900,623076040,3750,3750,3750,3750,270
20230711,132800,622063540,3750,3750,3750,3750,0
20230711,132700,622063540,3750,3750,3750,3750,1116
20230711,132600,617878540,3745,3745,3745,3745,271
20230711,132500,616863645,3750,3750,3750,3750,819
20230711,132400,613792395,3745,3740,3745,3740,548
20230711,132300,611741690,3740,3740,3740,3740,14
20230711,132200,611689330,3745,3740,3745,3740,212
20230711,132100,610895590,3740,3760,3760,3740,7086
20230711,132000,584306835,3760,3745,3770,3745,2958
20230711,131900,573203825,3750,3750,3750,3750,3609
20230711,131800,559670075,3755,3745,3755,3745,4527
20230711,131700,542690495,3740,3735,3740,3735,857
20230711,131600,539485320,3735,3730,3735,3730,508
20230711,131500,537588315,3730,3730,3730,3730,347
20230711,131400,536294005,3720,3720,3720,3720,0
20230711,131300,536294005,3720,3730,3730,3720,1800
20230711,131200,529597005,3720,3725,3725,3720,85
20230711,131100,529280780,3725,3725,3725,3725,101
20230711,131000,528904555,3720,3720,3720,3720,0
20230711,130900,528904555,3720,3720,3720,3720,250
20230711,130800,527974555,3720,3725,3725,3720,546
20230711,130700,525940890,3730,3730,3730,3730,506
20230711,130600,524053510,3730,3730,3730,3730,362
20230711,130500,522703250,3730,3730,3730,3730,0
20230711,130400,522703250,3730,3730,3735,3730,116
20230711,130300,522270215,3730,3730,3730,3730,20
20230711,130200,522195615,3735,3730,3735,3725,98
20230711,130100,521830080,3735,3730,3735,3730,820
20230711,130000,518771290,3735,3735,3735,3730,166
20230711,125900,518151470,3740,3735,3740,3735,147
20230711,125800,517601810,3735,3735,3735,3735,214
20230711,125700,516802520,3735,3740,3745,3735,425
20230711,125600,515212570,3740,3720,3745,3720,7281
20230711,125500,488017935,3720,3720,3720,3720,51
20230711,125400,487828215,3720,3720,3720,3720,1268
20230711,125300,483111255,3715,3720,3725,3715,883
20230711,125200,479826535,3715,3715,3715,3715,677
20230711,125100,477311480,3715,3710,3715,3710,283
20230711,125000,476260415,3720,3720,3720,3720,0
20230711,124900,476260415,3720,3720,3730,3720,1194
20230711,124800,471814525,3720,3695,3720,3695,648
20230711,124700,469407665,3695,3695,3695,3695,1
20230711,124600,469403970,3690,3690,3690,3690,0
20230711,124500,469403970,3690,3695,3695,3690,185
20230711,124400,468720745,3695,3700,3700,3695,138
20230711,124300,468210815,3695,3705,3705,3695,1008
20230711,124200,464481015,3715,3705,3715,3705,444
20230711,124100,462833845,3705,3700,3705,3700,1065
20230711,124000,458893245,3700,3700,3700,3700,5
20230711,123900,458874745,3695,3700,3700,3695,11
20230711,123800,458834060,3695,3700,3700,3695,278
20230711,123700,457805475,3700,3700,3700,3700,22
20230711,123600,457724075,3700,3695,3700,3695,403
20230711,123500,456233040,3695,3705,3705,3695,1537
20230711,123400,450544365,3710,3700,3715,3700,468
20230711,123300,448811675,3705,3705,3705,3685,1095
20230711,123200,444764525,3705,3715,3715,3705,1231
20230711,123100,440192780,3710,3710,3715,3710,390
20230711,123000,438744645,3710,3720,3725,3710,1813
20230711,122900,431996885,3715,3720,3720,3715,183
20230711,122800,431317010,3715,3715,3725,3715,3312
20230711,122700,418991925,3715,3695,3720,3695,7346
20230711,122600,391768315,3690,3685,3690,3685,286
20230711,122500,390713905,3675,3675,3675,3675,0
20230711,122400,390713905,3675,3675,3675,3675,0
20230711,122300,390713905,3675,3675,3675,3675,2
20230711,122200,390706555,3670,3680,3680,3670,971
20230711,122100,387138540,3675,3680,3680,3675,767
20230711,122000,384318480,3680,3685,3685,3680,303
20230711,121900,383202265,3690,3690,3690,3690,235
20230711,121800,382335115,3695,3695,3695,3695,137
20230711,121700,381828900,3695,3695,3695,3695,48
20230711,121600,381651540,3695,3695,3695,3695,1
20230711,121500,381647845,3695,3695,3695,3695,0
20230711,121400,381647845,3695,3695,3695,3695,1
20230711,121300,381644150,3700,3695,3700,3695,214
20230711,121200,380852950,3700,3700,3705,3700,1115
20230711,121100,376727225,3700,3700,3700,3700,2286
20230711,121000,368269025,3700,3700,3700,3700,36
20230711,120900,368135825,3700,3700,3705,3695,968
20230711,120800,364554220,3695,3695,3700,3695,904
20230711,120700,361210820,3700,3700,3700,3700,1
20230711,120600,361207120,3695,3695,3695,3695,600
20230711,120500,358990120,3690,3690,3690,3690,5714
20230711,120400,337905460,3690,3685,3690,3685,2354
20230711,120300,329228470,3685,3670,3685,3670,633
20230711,120200,326903305,3675,3675,3675,3675,0
20230711,120100,326903305,3675,3675,3675,3675,0
20230711,120000,326903305,3675,3675,3675,3675,0
20230711,115900,326903305,3675,3675,3675,3675,126
20230711,115800,326440255,3675,3675,3675,3675,0
20230711,115700,326440255,3675,3675,3675,3675,38
20230711,115600,326300605,3675,3675,3675,3675,0
20230711,115500,326300605,3675,3675,3675,3675,1376
20230711,115400,321243805,3680,3680,3680,3680,40
20230711,115300,321096605,3675,3675,3675,3675,80
20230711,115200,320802605,3680,3685,3685,3680,611
20230711,115100,318552875,3685,3685,3685,3685,105
20230711,115000,318165950,3685,3685,3685,3685,1
20230711,114900,318162265,3685,3685,3685,3685,1
20230711,114800,318158580,3685,3680,3685,3680,307
20230711,114700,317028785,3680,3680,3680,3680,602
20230711,114600,314813425,3680,3680,3680,3675,311
20230711,114500,313669000,3690,3690,3690,3690,0
20230711,114400,313669000,3690,3690,3695,3690,250
20230711,114300,312745580,3690,3680,3690,3680,1426
20230711,114200,307492105,3675,3670,3675,3670,1003
20230711,114100,303809580,3670,3670,3670,3670,0
20230711,114000,303809580,3670,3670,3670,3670,4
20230711,113900,303794900,3670,3655,3670,3655,1004
20230711,113800,300117740,3670,3650,3670,3640,4698
20230711,113700,282999090,3665,3665,3665,3665,0
20230711,113600,282999090,3665,3650,3665,3650,1329
20230711,113500,278135820,3650,3650,3650,3650,423
20230711,113400,276591870,3650,3650,3650,3650,1
20230711,113300,276588220,3640,3640,3640,3640,12
20230711,113200,276544540,3640,3640,3640,3640,0
20230711,113100,276544540,3640,3640,3640,3640,0
20230711,113000,276544540,3640,3640,3640,3640,0
20230711,112900,276544540,3640,3640,3640,3640,0
20230711,112800,276544540,3640,3640,3640,3640,0
20230711,112700,276544540,3640,3640,3640,3640,3
20230711,112600,276533620,3640,3645,3645,3640,663
20230711,112500,274120295,3645,3645,3645,3645,1
20230711,112400,274116650,3645,3645,3645,3645,17
20230711,112300,274054685,3640,3640,3640,3640,0
20230711,112200,274054685,3640,3640,3640,3640,1
20230711,112100,274051045,3650,3650,3650,3650,8
20230711,112000,274021845,3650,3650,3650,3650,0
20230711,111900,274021845,3650,3650,3650,3650,0
20230711,111800,274021845,3650,3645,3650,3645,33
20230711,111700,273901495,3635,3645,3645,3635,210
20230711,111600,273137780,3645,3645,3645,3645,228
20230711,111500,272306720,3640,3650,3650,3635,6183
20230711,111400,249813495,3650,3650,3650,3650,70
20230711,111300,249557995,3655,3655,3655,3655,0
20230711,111200,249557995,3655,3655,3655,3655,0
20230711,111100,249557995,3655,3655,3655,3655,51
20230711,111000,249371590,3655,3655,3655,3655,1
20230711,110900,249367935,3655,3655,3655,3655,796
20230711,110800,246458555,3655,3655,3655,3655,59
20230711,110700,246242910,3655,3655,3655,3655,11
20230711,110600,246202705,3655,3655,3655,3655,60
20230711,110500,245983405,3645,3645,3645,3645,0
20230711,110400,245983405,3645,3645,3645,3645,8
20230711,110300,245954245,3645,3645,3645,3645,7
20230711,110200,245928730,3645,3645,3645,3645,185
20230711,110100,245254405,3640,3640,3640,3640,1
20230711,110000,245250765,3640,3645,3645,3640,197
20230711,105900,244533360,3640,3640,3640,3640,0
20230711,105800,244533360,3640,3650,3650,3640,5
20230711,105700,244515120,3640,3645,3645,3640,835
20230711,105600,241471550,3645,3645,3645,3645,0
20230711,105500,241471550,3645,3650,3650,3645,168
20230711,105400,240858880,3650,3650,3650,3650,4
20230711,105300,240844280,3655,3655,3655,3655,50
20230711,105200,240661530,3655,3650,3655,3650,81
20230711,105100,240365860,3650,3650,3650,3650,0
20230711,105000,240365860,3650,3650,3650,3650,51
20230711,104900,240179710,3640,3640,3640,3640,0
20230711,104800,240179710,3640,3640,3640,3640,71
20230711,104700,239921270,3640,3640,3640,3640,1078
20230711,104600,235997350,3640,3640,3640,3640,385
20230711,104500,234595950,3650,3660,3660,3645,7098
20230711,104400,208669105,3660,3660,3660,3660,0
20230711,104300,208669105,3660,3660,3660,3660,0
20230711,104200,208669105,3660,3660,3660,3660,101
20230711,104100,208299445,3660,3660,3660,3660,62
20230711,104000,208072525,3665,3665,3665,3665,0
20230711,103900,208072525,3665,3665,3665,3665,3
20230711,103800,208061530,3665,3665,3665,3665,1
20230711,103700,208057865,3665,3665,3665,3665,0
20230711,103600,208057865,3665,3665,3665,3665,0
20230711,103500,208057865,3665,3665,3665,3665,5
20230711,103400,208039540,3665,3665,3665,3665,183
20230711,103300,207368845,3670,3670,3670,3670,24
20230711,103200,207280765,3680,3665,3680,3665,325
20230711,103100,206086020,3660,3660,3660,3660,344
20230711,103000,204826980,3665,3670,3670,3665,470
20230711,102900,203104425,3675,3675,3675,3675,0
20230711,102800,203104425,3675,3670,3675,3665,35
20230711,102700,202975850,3670,3670,3670,3670,3
20230711,102600,202964840,3670,3670,3670,3670,100
20230711,102500,202597840,3665,3665,3665,3665,0
20230711,102400,202597840,3665,3665,3665,3665,0
20230711,102300,202597840,3665,3665,3665,3665,201
20230711,102200,201861175,3670,3670,3670,3670,0
20230711,102100,201861175,3670,3670,3670,3670,140
20230711,102000,201347375,3680,3680,3680,3680,0
20230711,101900,201347375,3680,3670,3680,3670,70
20230711,101800,201089975,3670,3670,3670,3670,5
20230711,101700,201071625,3670,3665,3670,3665,600
20230711,101600,198871125,3665,3665,3665,3665,0
20230711,101500,198871125,3665,3675,3675,3665,105
20230711,101400,198485300,3670,3670,3670,3670,0
20230711,101300,198485300,3670,3680,3680,3670,406
20230711,101200,196995240,3680,3680,3680,3680,0
20230711,101100,196995240,3680,3680,3680,3680,168
20230711,101000,196377000,3685,3695,3695,3685,137
20230711,100900,195872105,3690,3690,3695,3685,877
20230711,100800,192635485,3680,3685,3690,3680,13
20230711,100700,192587530,3690,3670,3695,3670,904
20230711,100600,189269515,3670,3670,3670,3670,17
20230711,100500,189207125,3665,3670,3670,3665,44
20230711,100400,189045665,3670,3665,3670,3665,102
20230711,100300,188671825,3660,3660,3660,3660,1065
20230711,100200,184773925,3665,3665,3665,3660,176
20230711,100100,184129470,3670,3670,3670,3670,109
20230711,100000,183729440,3660,3660,3670,3660,19
20230711,095900,183659860,3660,3660,3660,3660,123
20230711,095800,183209680,3660,3660,3660,3660,0
20230711,095700,183209680,3660,3660,3670,3660,559
20230711,095600,181163720,3660,3665,3665,3660,1400
20230711,095500,176035160,3665,3680,3680,3665,162
20230711,095400,175440390,3675,3680,3680,3675,2
20230711,095300,175433035,3675,3680,3680,3675,287
20230711,095200,174376880,3690,3685,3690,3685,539
20230711,095100,172390645,3685,3685,3685,3685,0
20230711,095000,172390645,3685,3695,3700,3685,189
20230711,094900,171691475,3695,3700,3705,3695,2868
20230711,094800,161082310,3700,3695,3700,3695,1108
20230711,094700,156988240,3695,3695,3695,3695,1002
20230711,094600,153285850,3695,3680,3695,3680,1473
20230711,094500,147858905,3675,3660,3675,3660,5744
20230711,094400,126775880,3665,3665,3665,3665,67
20230711,094300,126530325,3660,3660,3660,3660,0
20230711,094200,126530325,3660,3660,3660,3660,500
20230711,094100,124700325,3660,3660,3660,3660,0
20230711,094000,124700325,3660,3660,3660,3660,30
20230711,093900,124590525,3660,3660,3660,3660,80
20230711,093800,124297725,3665,3665,3670,3660,922
20230711,093700,120920845,3655,3655,3655,3655,221
20230711,093600,120113090,3655,3655,3655,3655,0
20230711,093500,120113090,3655,3665,3665,3655,28
20230711,093400,120010480,3660,3660,3660,3660,115
20230711,093300,119589580,3650,3665,3665,3650,92
20230711,093200,119253140,3665,3660,3665,3660,250
20230711,093100,118337710,3665,3655,3665,3650,4222
20230711,093000,102899340,3650,3650,3650,3650,247
20230711,092900,101997790,3650,3660,3660,3650,428
20230711,092800,100433360,3655,3655,3660,3655,123
20230711,092700,99983780,3660,3650,3660,3650,139
20230711,092600,99476420,3660,3650,3660,3650,111
20230711,092500,99070380,3650,3650,3650,3650,1
20230711,092400,99066730,3650,3650,3650,3650,191
20230711,092300,98369580,3665,3665,3665,3665,0
20230711,092200,98369580,3665,3665,3665,3665,1
20230711,092100,98365915,3650,3650,3650,3650,1069
20230711,092000,94464065,3650,3650,3650,3650,10
20230711,091900,94427565,3650,3650,3650,3650,7
20230711,091800,94402015,3650,3640,3665,3640,2604
20230711,091700,84916235,3635,3655,3655,3635,3501
20230711,091600,72179840,3650,3655,3655,3645,633
20230711,091500,69869410,3645,3655,3655,3645,2
20230711,091400,69862110,3645,3650,3650,3645,660
20230711,091300,67456400,3665,3650,3665,3650,29
20230711,091200,67350520,3665,3665,3665,3665,2
20230711,091100,67343190,3655,3660,3670,3650,5167
20230711,091000,48471940,3650,3650,3660,3650,4493
20230711,090900,32065870,3640,3640,3640,3640,69
20230711,090800,31814710,3640,3660,3660,3640,3838
20230711,090700,17818210,3660,3660,3660,3660,0
20230711,090600,17818210,3660,3660,3660,3660,40
20230711,090500,17671810,3660,3665,3665,3645,845
20230711,090400,14580555,3660,3655,3660,3655,92
20230711,090300,14243865,3645,3645,3650,3645,1362
20230711,090200,9277660,3625,3625,3625,3625,3
20230711,090100,9266785,3620,3620,3620,3620,0
20230711,090000,9266785,3620,3615,3640,3615,2562