KissMeData/010100/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,185000,1924055770,3975,3975,3975,3975,6144
20230711,184900,1924055770,3975,3975,3975,3975,0
20230711,184800,1924055770,3975,3975,3975,3975,0
20230711,184700,1924055770,3975,3975,3975,3975,0
20230711,184600,1924055770,3975,3975,3975,3975,0
20230711,184500,1924055770,3975,3975,3975,3975,0
20230711,184400,1924055770,3975,3975,3975,3975,0
20230711,184300,1924055770,3975,3975,3975,3975,0
20230711,184200,1924055770,3975,3975,3975,3975,0
20230711,184100,1924055770,3975,3975,3975,3975,0
20230711,184000,1924055770,3975,3975,3975,3975,0
20230711,183900,1924055770,3975,3975,3975,3975,0
20230711,183800,1924055770,3975,3975,3975,3975,0
20230711,183700,1924055770,3975,3975,3975,3975,0
20230711,183600,1924055770,3975,3975,3975,3975,0
20230711,183500,1924055770,3975,3975,3975,3975,0
20230711,183400,1924055770,3975,3975,3975,3975,0
20230711,183300,1924055770,3975,3975,3975,3975,0
20230711,183200,1924055770,3975,3975,3975,3975,0
20230711,183100,1924055770,3975,3975,3975,3975,0
20230711,183000,1924055770,3975,3975,3975,3975,0
20230711,182900,1924055770,3975,3975,3975,3975,0
20230711,182800,1924055770,3975,3975,3975,3975,0
20230711,182700,1924055770,3975,3975,3975,3975,0
20230711,182600,1924055770,3975,3975,3975,3975,0
20230711,182500,1924055770,3975,3975,3975,3975,0
20230711,182400,1924055770,3975,3975,3975,3975,0
20230711,182300,1924055770,3975,3975,3975,3975,0
20230711,182200,1924055770,3975,3975,3975,3975,0
20230711,182100,1924055770,3975,3975,3975,3975,0
20230711,182000,1924055770,3975,3975,3975,3975,6144
20230711,181900,1924055770,3975,3975,3975,3975,0
20230711,181800,1924055770,3975,3975,3975,3975,0
20230711,181700,1924055770,3975,3975,3975,3975,0
20230711,181600,1924055770,3975,3975,3975,3975,0
20230711,181500,1924055770,3975,3975,3975,3975,0
20230711,181400,1924055770,3975,3975,3975,3975,0
20230711,181300,1924055770,3975,3975,3975,3975,0
20230711,181200,1924055770,3975,3975,3975,3975,0
20230711,181100,1924055770,3975,3975,3975,3975,0
20230711,181000,1924055770,3975,3975,3975,3975,0
20230711,180900,1924055770,3975,3975,3975,3975,0
20230711,180800,1924055770,3975,3975,3975,3975,0
20230711,180700,1924055770,3975,3975,3975,3975,0
20230711,180600,1924055770,3975,3975,3975,3975,0
20230711,180500,1924055770,3975,3975,3975,3975,0
20230711,180400,1924055770,3975,3975,3975,3975,0
20230711,180300,1924055770,3975,3975,3975,3975,0
20230711,180200,1924055770,3975,3975,3975,3975,0
20230711,180100,1924055770,3975,3975,3975,3975,0
20230711,180000,1924055770,3975,3975,3975,3975,0
20230711,175900,1924055770,3975,3975,3975,3975,0
20230711,175800,1924055770,3975,3975,3975,3975,0
20230711,175700,1924055770,3975,3975,3975,3975,0
20230711,175600,1924055770,3975,3975,3975,3975,0
20230711,175500,1924055770,3975,3975,3975,3975,0
20230711,175400,1924055770,3975,3975,3975,3975,0
20230711,175300,1924055770,3975,3975,3975,3975,0
20230711,175200,1924055770,3975,3975,3975,3975,0
20230711,175100,1924055770,3975,3975,3975,3975,0
20230711,175000,1924055770,3975,3975,3975,3975,6144
20230711,174900,1924055770,3975,3975,3975,3975,0
20230711,174800,1924055770,3975,3975,3975,3975,0
20230711,174700,1924055770,3975,3975,3975,3975,0
20230711,174600,1924055770,3975,3975,3975,3975,0
20230711,174500,1924055770,3975,3975,3975,3975,0
20230711,174400,1924055770,3975,3975,3975,3975,0
20230711,174300,1924055770,3975,3975,3975,3975,0
20230711,174200,1924055770,3975,3975,3975,3975,0
20230711,174100,1924055770,3975,3975,3975,3975,0
20230711,174000,1924055770,3975,3975,3975,3975,0
20230711,173900,1924055770,3975,3975,3975,3975,0
20230711,173800,1924055770,3975,3975,3975,3975,0
20230711,173700,1924055770,3975,3975,3975,3975,0
20230711,173600,1924055770,3975,3975,3975,3975,0
20230711,173500,1924055770,3975,3975,3975,3975,0
20230711,173400,1924055770,3975,3975,3975,3975,0
20230711,173300,1924055770,3975,3975,3975,3975,0
20230711,173200,1924055770,3975,3975,3975,3975,0
20230711,173100,1924055770,3975,3975,3975,3975,0
20230711,173000,1924055770,3975,3975,3975,3975,0
20230711,172900,1924055770,3975,3975,3975,3975,0
20230711,172800,1924055770,3975,3975,3975,3975,0
20230711,172700,1924055770,3975,3975,3975,3975,0
20230711,172600,1924055770,3975,3975,3975,3975,0
20230711,172500,1924055770,3975,3975,3975,3975,0
20230711,172400,1924055770,3975,3975,3975,3975,0
20230711,172300,1924055770,3975,3975,3975,3975,0
20230711,172200,1924055770,3975,3975,3975,3975,0
20230711,172100,1924055770,3975,3975,3975,3975,0
20230711,172000,1924055770,3975,3975,3975,3975,6144
20230711,171900,1924055770,3975,3975,3975,3975,0
20230711,171800,1924055770,3975,3975,3975,3975,0
20230711,171700,1924055770,3975,3975,3975,3975,0
20230711,171600,1924055770,3975,3975,3975,3975,0
20230711,171500,1924055770,3975,3975,3975,3975,0
20230711,171400,1924055770,3975,3975,3975,3975,0
20230711,171300,1924055770,3975,3975,3975,3975,0
20230711,171200,1924055770,3975,3975,3975,3975,0
20230711,171100,1924055770,3975,3975,3975,3975,0
20230711,171000,1924055770,3975,3975,3975,3975,0
20230711,170900,1924055770,3975,3975,3975,3975,0
20230711,170800,1924055770,3975,3975,3975,3975,0
20230711,170700,1924055770,3975,3975,3975,3975,0
20230711,170600,1924055770,3975,3975,3975,3975,0
20230711,170500,1924055770,3975,3975,3975,3975,0
20230711,170400,1924055770,3975,3975,3975,3975,0
20230711,170300,1924055770,3975,3975,3975,3975,0
20230711,170200,1924055770,3975,3975,3975,3975,0
20230711,170100,1924055770,3975,3975,3975,3975,0
20230711,170000,1924055770,3975,3975,3975,3975,0
20230711,165900,1924055770,3975,3975,3975,3975,0
20230711,165800,1924055770,3975,3975,3975,3975,0
20230711,165700,1924055770,3975,3975,3975,3975,0
20230711,165600,1924055770,3975,3975,3975,3975,0
20230711,165500,1924055770,3975,3975,3975,3975,0
20230711,165400,1924055770,3975,3975,3975,3975,0
20230711,165300,1924055770,3975,3975,3975,3975,0
20230711,165200,1924055770,3975,3975,3975,3975,0
20230711,165100,1924055770,3975,3975,3975,3975,0
20230711,165000,1924055770,3975,3975,3975,3975,6144
20230711,164900,1924055770,3975,3975,3975,3975,0
20230711,164800,1924055770,3975,3975,3975,3975,0
20230711,164700,1924055770,3975,3975,3975,3975,0
20230711,164600,1924055770,3975,3975,3975,3975,0
20230711,164500,1924055770,3975,3975,3975,3975,0
20230711,164400,1924055770,3975,3975,3975,3975,0
20230711,164300,1924055770,3975,3975,3975,3975,0
20230711,164200,1924055770,3975,3975,3975,3975,0
20230711,164100,1924055770,3975,3975,3975,3975,0
20230711,164000,1924055770,3975,3975,3975,3975,0
20230711,163900,1924055770,3975,3975,3975,3975,0
20230711,163800,1924055770,3975,3975,3975,3975,0
20230711,163700,1924055770,3975,3975,3975,3975,0
20230711,163600,1924055770,3975,3975,3975,3975,0
20230711,163500,1924055770,3975,3975,3975,3975,0
20230711,163400,1924055770,3975,3975,3975,3975,0
20230711,163300,1924055770,3975,3975,3975,3975,0
20230711,163200,1924055770,3975,3975,3975,3975,0
20230711,163100,1924055770,3975,3975,3975,3975,0
20230711,163000,1924055770,3975,3975,3975,3975,0
20230711,162900,1924055770,3975,3975,3975,3975,0
20230711,162800,1924055770,3975,3975,3975,3975,0
20230711,162700,1924055770,3975,3975,3975,3975,0
20230711,162600,1924055770,3975,3975,3975,3975,0
20230711,162500,1924055770,3975,3975,3975,3975,0
20230711,162400,1924055770,3975,3975,3975,3975,0
20230711,162300,1924055770,3975,3975,3975,3975,0
20230711,162200,1924055770,3975,3975,3975,3975,0
20230711,162100,1924055770,3975,3975,3975,3975,0
20230711,162000,1924055770,3975,3975,3975,3975,6144
20230711,161900,1924055770,3975,3975,3975,3975,0
20230711,161800,1924055770,3975,3975,3975,3975,0
20230711,161700,1924055770,3975,3975,3975,3975,0
20230711,161600,1924055770,3975,3975,3975,3975,0
20230711,161500,1924055770,3975,3975,3975,3975,0
20230711,161400,1924055770,3975,3975,3975,3975,0
20230711,161300,1924055770,3975,3975,3975,3975,0
20230711,161200,1924055770,3975,3975,3975,3975,0
20230711,161100,1924055770,3975,3975,3975,3975,0
20230711,161000,1924055770,3975,3975,3975,3975,0
20230711,160900,1924055770,3975,3975,3975,3975,0
20230711,160800,1924055770,3975,3975,3975,3975,0
20230711,160700,1924055770,3975,3975,3975,3975,0
20230711,160600,1924055770,3975,3975,3975,3975,0
20230711,160500,1924055770,3975,3975,3975,3975,0
20230711,160400,1924055770,3975,3975,3975,3975,0
20230711,160300,1924055770,3975,3975,3975,3975,0
20230711,160200,1924055770,3975,3975,3975,3975,0
20230711,160100,1924055770,3975,3975,3975,3975,0
20230711,160000,1924055770,3975,3975,3975,3975,0
20230711,155900,1924055770,3975,3975,3975,3975,0
20230711,155800,1924055770,3975,3975,3975,3975,0
20230711,155700,1924055770,3975,3975,3975,3975,0
20230711,155600,1924055770,3975,3975,3975,3975,0
20230711,155500,1924055770,3975,3975,3975,3975,0
20230711,155400,1924055770,3975,3975,3975,3975,0
20230711,155300,1924055770,3975,3975,3975,3975,0
20230711,155200,1924055770,3975,3975,3975,3975,0
20230711,155100,1924055770,3975,3975,3975,3975,0
20230711,155000,1924055770,3975,3975,3975,3975,6144
20230711,154900,1924055770,3975,3975,3975,3975,0
20230711,154800,1924055770,3975,3975,3975,3975,0
20230711,154700,1924055770,3975,3975,3975,3975,0
20230711,154600,1924055770,3975,3975,3975,3975,0
20230711,154500,1924055770,3975,3975,3975,3975,0
20230711,154400,1924055770,3975,3975,3975,3975,0
20230711,154300,1924055770,3975,3975,3975,3975,0
20230711,154200,1924055770,3975,3975,3975,3975,0
20230711,154100,1924055770,3975,3975,3975,3975,0
20230711,154000,1924055770,3975,3975,3975,3975,0
20230711,153900,1924055770,3975,3975,3975,3975,0
20230711,153800,1924055770,3975,3975,3975,3975,0
20230711,153700,1924055770,3975,3975,3975,3975,0
20230711,153600,1924055770,3975,3975,3975,3975,0
20230711,153500,1924055770,3975,3975,3975,3975,0
20230711,153400,1924055770,3975,3975,3975,3975,0
20230711,153300,1924055770,3975,3975,3975,3975,0
20230711,153200,1924055770,3975,3975,3975,3975,0
20230711,153100,1924055770,3975,3975,3975,3975,0
20230711,153000,1924055770,3975,3975,3975,3975,6144
20230711,152900,1899633370,3955,3955,3955,3955,0
20230711,152800,1899633370,3955,3955,3955,3955,0
20230711,152700,1899633370,3955,3955,3955,3955,0
20230711,152600,1899633370,3955,3955,3955,3955,0
20230711,152500,1899633370,3955,3955,3955,3955,0
20230711,152400,1899633370,3955,3955,3955,3955,0
20230711,152300,1899633370,3955,3955,3955,3955,0
20230711,152200,1899633370,3955,3955,3955,3955,0
20230711,152100,1899633370,3955,3955,3955,3955,0
20230711,152000,1899633370,3955,3955,3955,3955,0
20230711,151900,1899633370,3955,3940,3955,3940,7129
20230711,151800,1871492345,3940,3935,3940,3935,4127
20230711,151700,1855233265,3940,3935,3940,3935,24
20230711,151600,1855138810,3940,3940,3940,3935,99
20230711,151500,1854749210,3935,3935,3940,3930,238
20230711,151400,1853812770,3935,3935,3935,3930,48
20230711,151300,1853623895,3930,3930,3930,3930,106
20230711,151200,1853207315,3930,3930,3930,3930,21
20230711,151100,1853124785,3935,3935,3935,3935,134
20230711,151000,1852597495,3940,3930,3940,3930,430
20230711,150900,1850905760,3935,3935,3935,3930,105
20230711,150800,1850492785,3935,3930,3935,3930,31
20230711,150700,1850370895,3930,3935,3935,3930,416
20230711,150600,1848734040,3930,3935,3935,3930,111
20230711,150500,1848297355,3930,3930,3930,3930,50
20230711,150400,1848100855,3930,3930,3935,3930,356
20230711,150300,1846700275,3930,3930,3930,3930,50
20230711,150200,1846503775,3930,3930,3930,3930,1
20230711,150100,1846499845,3930,3930,3935,3930,496
20230711,150000,1844550480,3930,3930,3930,3930,68
20230711,145900,1844283240,3935,3935,3935,3935,18
20230711,145800,1844212410,3935,3935,3935,3935,100
20230711,145700,1843818910,3935,3935,3935,3935,1
20230711,145600,1843814975,3930,3935,3935,3930,9
20230711,145500,1843779565,3935,3930,3935,3930,7
20230711,145400,1843752045,3930,3930,3930,3930,1
20230711,145300,1843748115,3935,3930,3935,3930,142
20230711,145200,1843190045,3935,3940,3940,3930,234
20230711,145100,1842270410,3930,3930,3935,3930,246
20230711,145000,1841303625,3930,3935,3935,3930,2686
20230711,144900,1830734690,3940,3940,3940,3935,1271
20230711,144800,1825727475,3940,3940,3945,3940,100
20230711,144700,1825333450,3945,3935,3945,3935,1599
20230711,144600,1819033885,3935,3935,3935,3930,1026
20230711,144500,1814996650,3935,3935,3935,3935,40
20230711,144400,1814839250,3940,3935,3940,3935,78
20230711,144300,1814532315,3940,3940,3940,3935,1027
20230711,144200,1810487345,3935,3935,3935,3930,1029
20230711,144100,1806438395,3930,3935,3935,3930,211
20230711,144000,1805609120,3930,3935,3935,3925,193
20230711,143900,1804850965,3935,3935,3935,3935,302
20230711,143800,1803662595,3930,3935,3935,3930,27
20230711,143700,1803556400,3930,3930,3930,3930,338
20230711,143600,1802228060,3945,3945,3945,3945,1
20230711,143500,1802224115,3930,3930,3930,3925,51
20230711,143400,1802023690,3945,3945,3945,3945,13
20230711,143300,1801972405,3950,3945,3950,3930,648
20230711,143200,1799418740,3945,3940,3945,3940,286
20230711,143100,1798291850,3945,3940,3945,3940,2500
20230711,143000,1788430260,3940,3925,3945,3925,36
20230711,142900,1788288475,3920,3925,3930,3920,885
20230711,142800,1784812830,3925,3925,3940,3925,518
20230711,142700,1782776405,3930,3925,3935,3925,121
20230711,142600,1782301310,3925,3940,3940,3925,316
20230711,142500,1781057590,3940,3940,3945,3940,297
20230711,142400,1779887110,3940,3935,3945,3930,3953
20230711,142300,1764319215,3930,3925,3935,3925,1934
20230711,142200,1756720335,3925,3925,3925,3925,156
20230711,142100,1756108035,3925,3920,3925,3920,300
20230711,142000,1754930910,3920,3920,3920,3920,156
20230711,141900,1754319390,3920,3920,3925,3920,932
20230711,141800,1750663425,3920,3915,3925,3915,1768
20230711,141700,1743727290,3915,3920,3925,3910,1244
20230711,141600,1738854220,3915,3910,3925,3910,467
20230711,141500,1737023745,3910,3915,3915,3910,1233
20230711,141400,1732200995,3920,3905,3925,3900,159
20230711,141300,1731579935,3900,3900,3920,3900,522
20230711,141200,1729542565,3905,3920,3925,3905,1699
20230711,141100,1722906180,3915,3905,3920,3905,443
20230711,141000,1721174450,3905,3915,3915,3905,214
20230711,140900,1720337965,3925,3905,3925,3905,1533
20230711,140800,1714323390,3905,3900,3920,3900,1271
20230711,140700,1709362670,3900,3905,3915,3900,1332
20230711,140600,1704161470,3915,3905,3920,3905,1006
20230711,140500,1700232450,3905,3900,3910,3900,1578
20230711,140400,1694070755,3905,3905,3905,3905,1448
20230711,140300,1688416315,3905,3905,3910,3905,881
20230711,140200,1684972245,3905,3905,3910,3905,161
20230711,140100,1684343515,3905,3905,3905,3905,157
20230711,140000,1683730430,3905,3905,3910,3905,157
20230711,135900,1683117340,3905,3900,3905,3900,345
20230711,135800,1681771025,3900,3900,3905,3900,165
20230711,135700,1681127495,3900,3905,3905,3900,1396
20230711,135600,1675676340,3905,3905,3910,3905,620
20230711,135500,1673252890,3905,3905,3905,3905,152
20230711,135400,1672659330,3905,3905,3905,3905,160
20230711,135300,1672034530,3905,3905,3905,3905,1246
20230711,135200,1667168900,3905,3910,3910,3905,1515
20230711,135100,1661245525,3910,3915,3915,3910,1068
20230711,135000,1657064955,3915,3915,3915,3915,127
20230711,134900,1656567750,3915,3910,3920,3910,367
20230711,134800,1655131000,3910,3905,3910,3905,287
20230711,134700,1654009455,3905,3905,3910,3905,243
20230711,134600,1653060105,3905,3910,3910,3905,159
20230711,134500,1652439200,3905,3900,3905,3900,2747
20230711,134400,1641713295,3900,3910,3910,3900,5283
20230711,134300,1621094195,3905,3905,3910,3905,447
20230711,134200,1619348570,3905,3910,3910,3905,1746
20230711,134100,1612521975,3910,3915,3915,3910,660
20230711,134000,1609938275,3915,3920,3920,3915,428
20230711,133900,1608261155,3915,3915,3920,3910,2177
20230711,133800,1599740075,3910,3910,3910,3910,161
20230711,133700,1599110565,3910,3910,3915,3910,1022
20230711,133600,1595114530,3910,3910,3915,3910,583
20230711,133500,1592833900,3910,3910,3910,3910,153
20230711,133400,1592235670,3915,3915,3915,3910,484
20230711,133300,1590342335,3915,3915,3920,3915,1170
20230711,133200,1585761705,3915,3915,3915,3915,129
20230711,133100,1585256670,3915,3915,3915,3915,157
20230711,133000,1584642015,3915,3915,3920,3915,295
20230711,132900,1583486900,3915,3915,3920,3915,182
20230711,132800,1582774245,3915,3915,3920,3915,256
20230711,132700,1581771505,3915,3915,3915,3915,157
20230711,132600,1581156850,3915,3915,3915,3915,161
20230711,132500,1580526535,3915,3915,3920,3915,523
20230711,132400,1578478985,3915,3915,3920,3915,559
20230711,132300,1576290485,3920,3915,3920,3915,142
20230711,132200,1575734545,3915,3910,3915,3910,211
20230711,132100,1574908620,3910,3910,3915,3910,1060
20230711,132000,1570763745,3910,3910,3915,3910,177
20230711,131900,1570071600,3910,3910,3915,3910,157
20230711,131800,1569457725,3910,3905,3915,3905,558
20230711,131700,1567276095,3905,3910,3910,3905,1249
20230711,131600,1562393135,3910,3910,3915,3905,2175
20230711,131500,1553888450,3910,3910,3915,3910,6090
20230711,131400,1530073285,3915,3920,3920,3910,5534
20230711,131300,1508401130,3920,3925,3925,3920,2566
20230711,131200,1498330410,3925,3930,3940,3925,1537
20230711,131100,1492291295,3935,3935,3940,3935,2751
20230711,131000,1481466080,3940,3940,3940,3935,187
20230711,130900,1480730095,3945,3940,3945,3935,290
20230711,130800,1479588145,3945,3935,3945,3935,358
20230711,130700,1478177175,3935,3935,3935,3935,288
20230711,130600,1477043895,3940,3940,3940,3940,271
20230711,130500,1475976155,3940,3945,3945,3940,126
20230711,130400,1475479605,3945,3945,3945,3945,98
20230711,130300,1475092995,3945,3945,3945,3945,6
20230711,130200,1475069325,3945,3940,3945,3940,301
20230711,130100,1473881980,3935,3935,3935,3935,0
20230711,130000,1473881980,3935,3940,3940,3935,399
20230711,125900,1472311615,3940,3945,3945,3940,2335
20230711,125800,1463105635,3945,3945,3945,3945,135
20230711,125700,1462573060,3945,3945,3945,3945,10
20230711,125600,1462533610,3945,3945,3945,3945,1002
20230711,125500,1458580720,3945,3945,3945,3945,262
20230711,125400,1457547130,3945,3945,3945,3945,576
20230711,125300,1455274810,3945,3945,3945,3945,277
20230711,125200,1454182045,3945,3945,3945,3945,2
20230711,125100,1454174155,3945,3950,3960,3945,220
20230711,125000,1453306135,3950,3945,3950,3945,125
20230711,124900,1452812510,3945,3945,3945,3945,117
20230711,124800,1452350945,3940,3940,3940,3940,67
20230711,124700,1452086965,3935,3935,3935,3935,140
20230711,124600,1451536065,3940,3940,3940,3940,1303
20230711,124500,1446402245,3940,3940,3940,3940,2504
20230711,124400,1436536485,3935,3935,3935,3935,1221
20230711,124300,1431731850,3930,3930,3930,3930,101
20230711,124200,1431334920,3930,3930,3930,3930,5119
20230711,124100,1411217250,3930,3930,3930,3930,26
20230711,124000,1411115070,3930,3930,3930,3930,895
20230711,123900,1407597720,3925,3925,3925,3925,638
20230711,123800,1405093570,3925,3930,3930,3925,620
20230711,123700,1402659970,3925,3925,3925,3925,104
20230711,123600,1402251770,3920,3920,3920,3920,2
20230711,123500,1402243930,3920,3920,3920,3920,100
20230711,123400,1401851930,3925,3930,3930,3925,213
20230711,123300,1401015755,3930,3930,3930,3930,0
20230711,123200,1401015755,3930,3930,3930,3930,7
20230711,123100,1400988245,3930,3930,3930,3930,39
20230711,123000,1400834975,3935,3930,3935,3930,1000
20230711,122900,1396904020,3920,3920,3925,3920,838
20230711,122800,1393618010,3920,3920,3920,3915,1656
20230711,122700,1387129660,3915,3915,3915,3915,1326
20230711,122600,1381938370,3920,3920,3920,3920,4
20230711,122500,1381922690,3920,3920,3920,3920,766
20230711,122400,1378919970,3930,3930,3930,3930,0
20230711,122300,1378919970,3930,3925,3930,3925,695
20230711,122200,1376191035,3920,3920,3920,3920,816
20230711,122100,1372992315,3920,3910,3920,3910,1100
20230711,122000,1368690315,3910,3915,3915,3910,1236
20230711,121900,1363852375,3915,3915,3915,3915,99
20230711,121800,1363464790,3915,3920,3920,3915,424
20230711,121700,1361804675,3920,3920,3920,3920,12
20230711,121600,1361757635,3920,3925,3925,3920,437
20230711,121500,1360044590,3925,3925,3925,3925,7
20230711,121400,1360017115,3925,3930,3930,3925,226
20230711,121300,1359128995,3925,3925,3925,3925,100
20230711,121200,1358736495,3925,3925,3925,3925,15
20230711,121100,1358677620,3925,3920,3925,3920,56
20230711,121000,1358457950,3920,3920,3920,3920,38
20230711,120900,1358308990,3920,3920,3920,3915,182
20230711,120800,1357595780,3920,3920,3920,3920,1250
20230711,120700,1352695780,3915,3920,3920,3915,2
20230711,120600,1352687945,3915,3915,3915,3915,8
20230711,120500,1352656625,3915,3915,3920,3915,24
20230711,120400,1352562585,3920,3920,3920,3915,205
20230711,120300,1351758995,3915,3915,3915,3915,1
20230711,120200,1351755080,3915,3915,3915,3915,50
20230711,120100,1351559330,3915,3915,3915,3915,0
20230711,120000,1351559330,3915,3915,3915,3915,5
20230711,115900,1351539755,3920,3920,3920,3920,2
20230711,115800,1351531915,3920,3920,3920,3920,146
20230711,115700,1350959595,3915,3920,3920,3915,602
20230711,115600,1348600265,3915,3915,3915,3915,61
20230711,115500,1348361450,3915,3920,3920,3915,982
20230711,115400,1344516830,3920,3915,3920,3915,903
20230711,115300,1340979570,3915,3915,3915,3910,2396
20230711,115200,1331599685,3915,3920,3920,3915,299
20230711,115100,1330427650,3920,3920,3925,3920,988
20230711,115000,1326552145,3920,3920,3920,3920,135
20230711,114900,1326022945,3920,3920,3920,3920,41
20230711,114800,1325862225,3920,3925,3925,3920,1074
20230711,114700,1321650495,3920,3925,3925,3920,57
20230711,114600,1321427040,3920,3920,3925,3920,565
20230711,114500,1319212235,3925,3920,3925,3920,930
20230711,114400,1315562835,3930,3930,3930,3930,325
20230711,114300,1314285585,3930,3930,3930,3925,1225
20230711,114200,1309477445,3930,3925,3930,3925,22
20230711,114100,1309391090,3935,3935,3935,3935,516
20230711,114000,1307360630,3935,3925,3935,3925,58
20230711,113900,1307132970,3930,3920,3930,3920,702
20230711,113800,1304378580,3920,3920,3920,3920,853
20230711,113700,1301034820,3920,3925,3925,3920,2500
20230711,113600,1291232485,3960,3960,3960,3960,0
20230711,113500,1291232485,3960,3925,3960,3925,1441
20230711,113400,1285570265,3935,3925,3935,3925,505
20230711,113300,1283586310,3925,3930,3935,3925,1318
20230711,113200,1278406865,3935,3935,3935,3935,1
20230711,113100,1278402930,3935,3940,3940,3935,394
20230711,113000,1276852390,3935,3935,3935,3935,0
20230711,112900,1276852390,3935,3935,3935,3935,2715
20230711,112800,1266168865,3935,3935,3935,3935,0
20230711,112700,1266168865,3935,3930,3935,3930,58
20230711,112600,1265940845,3935,3935,3935,3935,3
20230711,112500,1265929040,3930,3930,3930,3930,4
20230711,112400,1265913320,3930,3930,3930,3930,29
20230711,112300,1265799350,3930,3930,3930,3925,61
20230711,112200,1265559725,3930,3930,3930,3930,267
20230711,112100,1264510415,3935,3930,3935,3930,310
20230711,112000,1263291435,3930,3930,3935,3930,228
20230711,111900,1262395390,3930,3935,3935,3930,243
20230711,111800,1261440280,3935,3940,3940,3935,681
20230711,111700,1258759115,3940,3935,3940,3935,197
20230711,111600,1257983325,3935,3945,3945,3935,104
20230711,111500,1257573985,3940,3950,3950,3940,2048
20230711,111400,1249484850,3950,3940,3960,3940,783
20230711,111300,1246392660,3940,3940,3940,3940,466
20230711,111200,1244556620,3940,3940,3940,3940,56
20230711,111100,1244335980,3940,3935,3940,3935,598
20230711,111000,1241982835,3940,3935,3940,3935,201
20230711,110900,1241191885,3935,3935,3935,3935,499
20230711,110800,1239228320,3935,3935,3935,3935,16
20230711,110700,1239165360,3935,3935,3935,3935,85
20230711,110600,1238830885,3935,3935,3935,3930,209
20230711,110500,1238009505,3930,3930,3930,3930,158
20230711,110400,1237388565,3930,3930,3930,3925,325
20230711,110300,1236111360,3930,3930,3930,3925,170
20230711,110200,1235443585,3925,3925,3925,3925,61
20230711,110100,1235204160,3920,3920,3930,3915,1716
20230711,110000,1228477745,3920,3920,3920,3920,52
20230711,105900,1228273905,3920,3920,3920,3920,2
20230711,105800,1228266065,3930,3930,3930,3930,1
20230711,105700,1228262135,3920,3920,3920,3920,304
20230711,105600,1227070455,3920,3930,3935,3920,2885
20230711,105500,1215761130,3925,3930,3930,3925,8
20230711,105400,1215729700,3935,3925,3935,3925,40
20230711,105300,1215572690,3915,3920,3925,3915,1369
20230711,105200,1210207460,3915,3915,3915,3915,111
20230711,105100,1209772895,3920,3920,3925,3920,1849
20230711,105000,1202523815,3925,3925,3925,3925,417
20230711,104900,1200887090,3925,3925,3925,3925,26
20230711,104800,1200785040,3925,3930,3935,3925,2614
20230711,104700,1190515885,3935,3930,3935,3930,258
20230711,104600,1189501935,3930,3930,3930,3930,52
20230711,104500,1189297575,3940,3920,3940,3920,318
20230711,104400,1188050995,3920,3920,3920,3920,2873
20230711,104300,1176788835,3920,3920,3920,3920,2
20230711,104200,1176780995,3930,3925,3930,3925,1306
20230711,104100,1171653560,3930,3935,3935,3930,274
20230711,104000,1170575375,3935,3935,3935,3930,4210
20230711,103900,1154029550,3935,3935,3935,3930,1265
20230711,103800,1149051835,3930,3930,3935,3930,455
20230711,103700,1147263015,3930,3935,3935,3930,704
20230711,103600,1144493620,3940,3945,3945,3940,131
20230711,103500,1143977400,3945,3940,3945,3940,11
20230711,103400,1143934055,3940,3940,3945,3940,62
20230711,103300,1143689525,3945,3940,3945,3940,222
20230711,103200,1142814840,3940,3940,3940,3940,67
20230711,103100,1142550860,3945,3940,3945,3940,955
20230711,103000,1138788155,3935,3935,3935,3935,373
20230711,102900,1137320400,3935,3930,3935,3930,482
20230711,102800,1135423870,3930,3930,3930,3930,222
20230711,102700,1134551410,3930,3935,3935,3930,560
20230711,102600,1132348045,3945,3935,3945,3935,1225
20230711,102500,1127515510,3935,3930,3935,3930,502
20230711,102400,1125541650,3925,3920,3925,3915,1064
20230711,102300,1121370200,3920,3920,3925,3920,1410
20230711,102200,1115842235,3925,3930,3930,3925,212
20230711,102100,1115009630,3930,3930,3930,3930,260
20230711,102000,1113987830,3930,3920,3930,3915,1863
20230711,101900,1106679605,3920,3920,3920,3920,51
20230711,101800,1106479685,3920,3910,3920,3900,1464
20230711,101700,1100767835,3895,3930,3930,3895,20643
20230711,101600,1020279710,3910,3910,3920,3910,503
20230711,101500,1018312425,3910,3910,3910,3910,505
20230711,101400,1016337875,3910,3910,3925,3910,2748
20230711,101300,1005589445,3910,3910,3910,3910,1052
20230711,101200,1001476125,3905,3915,3915,3905,3699
20230711,101100,987011570,3915,3915,3915,3905,1285
20230711,101000,981982190,3915,3910,3940,3900,4096
20230711,100900,965956315,3905,3940,3940,3905,20243
20230711,100800,886498885,3945,3950,3950,3945,5152
20230711,100700,866166400,3955,3960,3960,3950,318
20230711,100600,864909370,3960,3955,3960,3950,2318
20230711,100500,855750085,3950,3960,3960,3950,2696
20230711,100400,845093785,3960,3955,3960,3950,204
20230711,100300,844287945,3965,3965,3965,3950,5628
20230711,100200,821999670,3970,3960,3970,3950,1207
20230711,100100,817213985,3950,3950,3955,3945,3753
20230711,100000,802391255,3955,3960,3965,3955,2241
20230711,095900,793519400,3960,3955,3965,3955,164
20230711,095800,792870185,3950,3950,3950,3950,1
20230711,095700,792866235,3950,3950,3950,3950,1349
20230711,095600,787537685,3950,3950,3950,3950,446
20230711,095500,785775985,3950,3965,3970,3950,5964
20230711,095400,762195835,3970,3970,3970,3965,651
20230711,095300,759612145,3970,3965,3970,3965,5385
20230711,095200,738235775,3965,3970,3980,3965,5191
20230711,095100,717627585,3970,3970,3970,3970,423
20230711,095000,715948275,3970,3945,3970,3940,1584
20230711,094900,709694060,3945,3970,3980,3945,10814
20230711,094800,666931600,3980,3970,3995,3965,7829
20230711,094700,635826505,3970,4005,4010,3970,58310
20230711,094600,403200355,4005,4010,4010,4000,766
20230711,094500,400133295,4000,4005,4010,4000,4779
20230711,094400,381010105,4005,4020,4020,4005,4028
20230711,094300,364856970,4025,4065,4065,4025,7829
20230711,094200,333314985,4065,4060,4065,4055,2880
20230711,094100,321612300,4065,4070,4070,4065,146
20230711,094000,321018310,4075,4035,4075,4035,2104
20230711,093900,312507490,4025,4025,4030,4025,2394
20230711,093800,302869100,4025,4025,4025,4025,0
20230711,093700,302869100,4025,4020,4025,4015,384
20230711,093600,301326465,4015,4015,4020,4015,2100
20230711,093500,292889395,4015,4020,4020,4015,148
20230711,093400,292294670,4025,4020,4025,4015,499
20230711,093300,290289025,4020,4020,4025,4015,704
20230711,093200,287459250,4020,4020,4020,4015,982
20230711,093100,283511820,4020,4015,4020,4015,128
20230711,093000,282997490,4015,4015,4020,4015,66
20230711,092900,282732495,4020,4025,4025,4015,1169
20230711,092800,278035730,4025,4015,4025,4015,127
20230711,092700,277525535,4025,4025,4025,4015,962
20230711,092600,273660815,4025,4025,4030,4025,557
20230711,092500,271417605,4025,4025,4025,4025,624
20230711,092400,268906005,4025,4025,4025,4020,56
20230711,092300,268680865,4020,4000,4035,4000,1924
20230711,092200,260974620,4000,4005,4005,4000,323
20230711,092100,259682555,4005,4000,4005,3990,776
20230711,092000,256579325,4005,4005,4005,4000,288
20230711,091900,255426020,4005,4005,4005,3995,1314
20230711,091800,250175275,4005,4000,4010,3995,830
20230711,091700,246859310,4010,4000,4010,3995,1733
20230711,091600,239929910,3995,4000,4000,3995,1971
20230711,091500,232050150,4000,4005,4010,4000,2191
20230711,091400,223281960,4005,4010,4010,4000,1165
20230711,091300,218621500,4000,4000,4010,4000,1908
20230711,091200,210989400,4000,4000,4015,4000,1053
20230711,091100,206774350,4000,4025,4025,4000,3824
20230711,091000,191457600,4025,4025,4025,4010,70
20230711,090900,191176150,4030,4010,4030,4010,8089
20230711,090800,158699405,4010,4030,4030,4000,5947
20230711,090700,134823685,4035,4040,4040,4015,252
20230711,090600,133810470,4015,4035,4040,4015,1175
20230711,090500,129067340,4035,4035,4035,4000,3371
20230711,090400,115545235,4035,4045,4055,4005,720
20230711,090300,112641965,4045,4025,4045,3985,4231
20230711,090200,95663160,4020,4010,4025,3965,7163
20230711,090100,67003080,4010,4080,4080,4010,8575
20230711,090000,32172525,4095,4090,4125,4070,7434