KissMeData/037270/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,191200,5649441670,6210,6210,6210,6210,13580
20230711,191100,5649441670,6210,6210,6210,6210,0
20230711,191000,5649441670,6210,6210,6210,6210,0
20230711,190900,5649441670,6210,6210,6210,6210,0
20230711,190800,5649441670,6210,6210,6210,6210,0
20230711,190700,5649441670,6210,6210,6210,6210,0
20230711,190600,5649441670,6210,6210,6210,6210,0
20230711,190500,5649441670,6210,6210,6210,6210,0
20230711,190400,5649441670,6210,6210,6210,6210,0
20230711,190300,5649441670,6210,6210,6210,6210,0
20230711,190200,5649441670,6210,6210,6210,6210,0
20230711,190100,5649441670,6210,6210,6210,6210,0
20230711,190000,5649441670,6210,6210,6210,6210,0
20230711,185900,5649441670,6210,6210,6210,6210,0
20230711,185800,5649441670,6210,6210,6210,6210,0
20230711,185700,5649441670,6210,6210,6210,6210,0
20230711,185600,5649441670,6210,6210,6210,6210,0
20230711,185500,5649441670,6210,6210,6210,6210,0
20230711,185400,5649441670,6210,6210,6210,6210,0
20230711,185300,5649441670,6210,6210,6210,6210,0
20230711,185200,5649441670,6210,6210,6210,6210,0
20230711,185100,5649441670,6210,6210,6210,6210,0
20230711,185000,5649441670,6210,6210,6210,6210,0
20230711,184900,5649441670,6210,6210,6210,6210,0
20230711,184800,5649441670,6210,6210,6210,6210,0
20230711,184700,5649441670,6210,6210,6210,6210,0
20230711,184600,5649441670,6210,6210,6210,6210,0
20230711,184500,5649441670,6210,6210,6210,6210,0
20230711,184400,5649441670,6210,6210,6210,6210,0
20230711,184300,5649441670,6210,6210,6210,6210,0
20230711,184200,5649441670,6210,6210,6210,6210,13580
20230711,184100,5649441670,6210,6210,6210,6210,0
20230711,184000,5649441670,6210,6210,6210,6210,0
20230711,183900,5649441670,6210,6210,6210,6210,0
20230711,183800,5649441670,6210,6210,6210,6210,0
20230711,183700,5649441670,6210,6210,6210,6210,0
20230711,183600,5649441670,6210,6210,6210,6210,0
20230711,183500,5649441670,6210,6210,6210,6210,0
20230711,183400,5649441670,6210,6210,6210,6210,0
20230711,183300,5649441670,6210,6210,6210,6210,0
20230711,183200,5649441670,6210,6210,6210,6210,0
20230711,183100,5649441670,6210,6210,6210,6210,0
20230711,183000,5649441670,6210,6210,6210,6210,0
20230711,182900,5649441670,6210,6210,6210,6210,0
20230711,182800,5649441670,6210,6210,6210,6210,0
20230711,182700,5649441670,6210,6210,6210,6210,0
20230711,182600,5649441670,6210,6210,6210,6210,0
20230711,182500,5649441670,6210,6210,6210,6210,0
20230711,182400,5649441670,6210,6210,6210,6210,0
20230711,182300,5649441670,6210,6210,6210,6210,0
20230711,182200,5649441670,6210,6210,6210,6210,0
20230711,182100,5649441670,6210,6210,6210,6210,0
20230711,182000,5649441670,6210,6210,6210,6210,0
20230711,181900,5649441670,6210,6210,6210,6210,0
20230711,181800,5649441670,6210,6210,6210,6210,0
20230711,181700,5649441670,6210,6210,6210,6210,0
20230711,181600,5649441670,6210,6210,6210,6210,0
20230711,181500,5649441670,6210,6210,6210,6210,0
20230711,181400,5649441670,6210,6210,6210,6210,0
20230711,181300,5649441670,6210,6210,6210,6210,0
20230711,181200,5649441670,6210,6210,6210,6210,13580
20230711,181100,5649441670,6210,6210,6210,6210,0
20230711,181000,5649441670,6210,6210,6210,6210,0
20230711,180900,5649441670,6210,6210,6210,6210,0
20230711,180800,5649441670,6210,6210,6210,6210,0
20230711,180700,5649441670,6210,6210,6210,6210,0
20230711,180600,5649441670,6210,6210,6210,6210,0
20230711,180500,5649441670,6210,6210,6210,6210,0
20230711,180400,5649441670,6210,6210,6210,6210,0
20230711,180300,5649441670,6210,6210,6210,6210,0
20230711,180200,5649441670,6210,6210,6210,6210,0
20230711,180100,5649441670,6210,6210,6210,6210,0
20230711,180000,5649441670,6210,6210,6210,6210,0
20230711,175900,5649441670,6210,6210,6210,6210,0
20230711,175800,5649441670,6210,6210,6210,6210,0
20230711,175700,5649441670,6210,6210,6210,6210,0
20230711,175600,5649441670,6210,6210,6210,6210,0
20230711,175500,5649441670,6210,6210,6210,6210,0
20230711,175400,5649441670,6210,6210,6210,6210,0
20230711,175300,5649441670,6210,6210,6210,6210,0
20230711,175200,5649441670,6210,6210,6210,6210,0
20230711,175100,5649441670,6210,6210,6210,6210,0
20230711,175000,5649441670,6210,6210,6210,6210,0
20230711,174900,5649441670,6210,6210,6210,6210,0
20230711,174800,5649441670,6210,6210,6210,6210,0
20230711,174700,5649441670,6210,6210,6210,6210,0
20230711,174600,5649441670,6210,6210,6210,6210,0
20230711,174500,5649441670,6210,6210,6210,6210,0
20230711,174400,5649441670,6210,6210,6210,6210,0
20230711,174300,5649441670,6210,6210,6210,6210,0
20230711,174200,5649441670,6210,6210,6210,6210,13580
20230711,174100,5649441670,6210,6210,6210,6210,0
20230711,174000,5649441670,6210,6210,6210,6210,0
20230711,173900,5649441670,6210,6210,6210,6210,0
20230711,173800,5649441670,6210,6210,6210,6210,0
20230711,173700,5649441670,6210,6210,6210,6210,0
20230711,173600,5649441670,6210,6210,6210,6210,0
20230711,173500,5649441670,6210,6210,6210,6210,0
20230711,173400,5649441670,6210,6210,6210,6210,0
20230711,173300,5649441670,6210,6210,6210,6210,0
20230711,173200,5649441670,6210,6210,6210,6210,0
20230711,173100,5649441670,6210,6210,6210,6210,0
20230711,173000,5649441670,6210,6210,6210,6210,0
20230711,172900,5649441670,6210,6210,6210,6210,0
20230711,172800,5649441670,6210,6210,6210,6210,0
20230711,172700,5649441670,6210,6210,6210,6210,0
20230711,172600,5649441670,6210,6210,6210,6210,0
20230711,172500,5649441670,6210,6210,6210,6210,0
20230711,172400,5649441670,6210,6210,6210,6210,0
20230711,172300,5649441670,6210,6210,6210,6210,0
20230711,172200,5649441670,6210,6210,6210,6210,0
20230711,172100,5649441670,6210,6210,6210,6210,0
20230711,172000,5649441670,6210,6210,6210,6210,0
20230711,171900,5649441670,6210,6210,6210,6210,0
20230711,171800,5649441670,6210,6210,6210,6210,0
20230711,171700,5649441670,6210,6210,6210,6210,0
20230711,171600,5649441670,6210,6210,6210,6210,0
20230711,171500,5649441670,6210,6210,6210,6210,0
20230711,171400,5649441670,6210,6210,6210,6210,0
20230711,171300,5649441670,6210,6210,6210,6210,0
20230711,171200,5649441670,6210,6210,6210,6210,13580
20230711,171100,5649441670,6210,6210,6210,6210,0
20230711,171000,5649441670,6210,6210,6210,6210,0
20230711,170900,5649441670,6210,6210,6210,6210,0
20230711,170800,5649441670,6210,6210,6210,6210,0
20230711,170700,5649441670,6210,6210,6210,6210,0
20230711,170600,5649441670,6210,6210,6210,6210,0
20230711,170500,5649441670,6210,6210,6210,6210,0
20230711,170400,5649441670,6210,6210,6210,6210,0
20230711,170300,5649441670,6210,6210,6210,6210,0
20230711,170200,5649441670,6210,6210,6210,6210,0
20230711,170100,5649441670,6210,6210,6210,6210,0
20230711,170000,5649441670,6210,6210,6210,6210,0
20230711,165900,5649441670,6210,6210,6210,6210,0
20230711,165800,5649441670,6210,6210,6210,6210,0
20230711,165700,5649441670,6210,6210,6210,6210,0
20230711,165600,5649441670,6210,6210,6210,6210,0
20230711,165500,5649441670,6210,6210,6210,6210,0
20230711,165400,5649441670,6210,6210,6210,6210,0
20230711,165300,5649441670,6210,6210,6210,6210,0
20230711,165200,5649441670,6210,6210,6210,6210,0
20230711,165100,5649441670,6210,6210,6210,6210,0
20230711,165000,5649441670,6210,6210,6210,6210,0
20230711,164900,5649441670,6210,6210,6210,6210,0
20230711,164800,5649441670,6210,6210,6210,6210,0
20230711,164700,5649441670,6210,6210,6210,6210,0
20230711,164600,5649441670,6210,6210,6210,6210,0
20230711,164500,5649441670,6210,6210,6210,6210,0
20230711,164400,5649441670,6210,6210,6210,6210,0
20230711,164300,5649441670,6210,6210,6210,6210,0
20230711,164200,5649441670,6210,6210,6210,6210,13580
20230711,164100,5649441670,6210,6210,6210,6210,0
20230711,164000,5649441670,6210,6210,6210,6210,0
20230711,163900,5649441670,6210,6210,6210,6210,0
20230711,163800,5649441670,6210,6210,6210,6210,0
20230711,163700,5649441670,6210,6210,6210,6210,0
20230711,163600,5649441670,6210,6210,6210,6210,0
20230711,163500,5649441670,6210,6210,6210,6210,0
20230711,163400,5649441670,6210,6210,6210,6210,0
20230711,163300,5649441670,6210,6210,6210,6210,0
20230711,163200,5649441670,6210,6210,6210,6210,0
20230711,163100,5649441670,6210,6210,6210,6210,0
20230711,163000,5649441670,6210,6210,6210,6210,0
20230711,162900,5649441670,6210,6210,6210,6210,0
20230711,162800,5649441670,6210,6210,6210,6210,0
20230711,162700,5649441670,6210,6210,6210,6210,0
20230711,162600,5649441670,6210,6210,6210,6210,0
20230711,162500,5649441670,6210,6210,6210,6210,0
20230711,162400,5649441670,6210,6210,6210,6210,0
20230711,162300,5649441670,6210,6210,6210,6210,0
20230711,162200,5649441670,6210,6210,6210,6210,0
20230711,162100,5649441670,6210,6210,6210,6210,0
20230711,162000,5649441670,6210,6210,6210,6210,0
20230711,161900,5649441670,6210,6210,6210,6210,0
20230711,161800,5649441670,6210,6210,6210,6210,0
20230711,161700,5649441670,6210,6210,6210,6210,0
20230711,161600,5649441670,6210,6210,6210,6210,0
20230711,161500,5649441670,6210,6210,6210,6210,0
20230711,161400,5649441670,6210,6210,6210,6210,0
20230711,161300,5649441670,6210,6210,6210,6210,0
20230711,161200,5649441670,6210,6210,6210,6210,13580
20230711,161100,5649441670,6210,6210,6210,6210,0
20230711,161000,5649441670,6210,6210,6210,6210,0
20230711,160900,5649441670,6210,6210,6210,6210,0
20230711,160800,5649441670,6210,6210,6210,6210,0
20230711,160700,5649441670,6210,6210,6210,6210,0
20230711,160600,5649441670,6210,6210,6210,6210,0
20230711,160500,5649441670,6210,6210,6210,6210,0
20230711,160400,5649441670,6210,6210,6210,6210,0
20230711,160300,5649441670,6210,6210,6210,6210,0
20230711,160200,5649441670,6210,6210,6210,6210,0
20230711,160100,5649441670,6210,6210,6210,6210,0
20230711,160000,5649441670,6210,6210,6210,6210,0
20230711,155900,5649441670,6210,6210,6210,6210,0
20230711,155800,5649441670,6210,6210,6210,6210,0
20230711,155700,5649441670,6210,6210,6210,6210,0
20230711,155600,5649441670,6210,6210,6210,6210,0
20230711,155500,5649441670,6210,6210,6210,6210,0
20230711,155400,5649441670,6210,6210,6210,6210,0
20230711,155300,5649441670,6210,6210,6210,6210,0
20230711,155200,5649441670,6210,6210,6210,6210,0
20230711,155100,5649441670,6210,6210,6210,6210,0
20230711,155000,5649441670,6210,6210,6210,6210,0
20230711,154900,5649441670,6210,6210,6210,6210,0
20230711,154800,5649441670,6210,6210,6210,6210,0
20230711,154700,5649441670,6210,6210,6210,6210,0
20230711,154600,5649441670,6210,6210,6210,6210,0
20230711,154500,5649441670,6210,6210,6210,6210,0
20230711,154400,5649441670,6210,6210,6210,6210,0
20230711,154300,5649441670,6210,6210,6210,6210,0
20230711,154200,5649441670,6210,6210,6210,6210,13580
20230711,154100,5649441670,6210,6210,6210,6210,0
20230711,154000,5649441670,6210,6210,6210,6210,0
20230711,153900,5649441670,6210,6210,6210,6210,0
20230711,153800,5649441670,6210,6210,6210,6210,0
20230711,153700,5649441670,6210,6210,6210,6210,0
20230711,153600,5649441670,6210,6210,6210,6210,0
20230711,153500,5649441670,6210,6210,6210,6210,0
20230711,153400,5649441670,6210,6210,6210,6210,0
20230711,153300,5649441670,6210,6210,6210,6210,0
20230711,153200,5649441670,6210,6210,6210,6210,0
20230711,153100,5649441670,6210,6210,6210,6210,0
20230711,153000,5649441670,6210,6210,6210,6210,13580
20230711,152900,5565109870,6200,6200,6200,6200,0
20230711,152800,5565109870,6200,6200,6200,6200,0
20230711,152700,5565109870,6200,6200,6200,6200,0
20230711,152600,5565109870,6200,6200,6200,6200,0
20230711,152500,5565109870,6200,6200,6200,6200,0
20230711,152400,5565109870,6200,6200,6200,6200,0
20230711,152300,5565109870,6200,6200,6200,6200,0
20230711,152200,5565109870,6200,6200,6200,6200,0
20230711,152100,5565109870,6200,6200,6200,6200,0
20230711,152000,5565109870,6200,6200,6200,6200,0
20230711,151900,5565109870,6200,6180,6200,6180,5120
20230711,151800,5533380790,6180,6170,6180,6170,755
20230711,151700,5528716330,6180,6180,6180,6170,1969
20230711,151600,5516562430,6180,6180,6180,6180,102
20230711,151500,5515932070,6180,6180,6180,6180,400
20230711,151400,5513460070,6160,6180,6180,6160,3107
20230711,151300,5494276140,6180,6180,6180,6170,602
20230711,151200,5490556480,6170,6170,6170,6170,38
20230711,151100,5490322020,6180,6180,6190,6170,1039
20230711,151000,5483909790,6180,6180,6180,6180,16
20230711,150900,5483810910,6180,6180,6180,6180,397
20230711,150800,5481357450,6180,6180,6180,6180,43
20230711,150700,5481091710,6180,6180,6180,6180,225
20230711,150600,5479701210,6180,6180,6180,6160,405
20230711,150500,5477204220,6160,6180,6180,6160,827
20230711,150400,5472095360,6180,6180,6180,6140,59503
20230711,150300,5106038350,6180,6190,6190,6170,5243
20230711,150200,5073676120,6180,6180,6190,6180,2862
20230711,150100,5055988890,6190,6190,6190,6190,140
20230711,150000,5055122290,6190,6190,6190,6190,160
20230711,145900,5054131890,6190,6180,6190,6180,30
20230711,145800,5053946290,6180,6190,6190,6180,1193
20230711,145700,5046572620,6190,6180,6190,6170,4979
20230711,145600,5015834400,6180,6180,6180,6180,2
20230711,145500,5015822040,6180,6190,6190,6180,1026
20230711,145400,5009478610,6190,6190,6190,6180,318
20230711,145300,5007511240,6190,6190,6190,6190,22
20230711,145200,5007375060,6190,6190,6190,6180,426
20230711,145100,5004742020,6190,6190,6190,6180,133
20230711,145000,5003919250,6190,6180,6190,6180,361
20230711,144900,5001687420,6180,6190,6190,6180,451
20230711,144800,4998896140,6180,6180,6180,6180,420
20230711,144700,4996300540,6190,6190,6190,6190,80
20230711,144600,4995805340,6190,6190,6190,6190,40
20230711,144500,4995557740,6190,6190,6190,6190,145
20230711,144400,4994660190,6190,6190,6190,6180,170
20230711,144300,4993608040,6190,6200,6200,6190,1565
20230711,144200,4983914880,6190,6190,6190,6190,1062
20230711,144100,4977341100,6190,6190,6190,6190,355
20230711,144000,4975143650,6190,6180,6190,6180,20
20230711,143900,4975020040,6170,6170,6170,6170,0
20230711,143800,4975020040,6170,6190,6190,6170,1377
20230711,143700,4966507070,6190,6190,6190,6190,52
20230711,143600,4966185190,6190,6190,6190,6190,1402
20230711,143500,4957506810,6190,6190,6190,6190,16
20230711,143400,4957407770,6190,6170,6190,6170,1268
20230711,143300,4949572300,6170,6170,6180,6170,544
20230711,143200,4946215810,6170,6170,6170,6170,901
20230711,143100,4940656640,6170,6180,6180,6170,710
20230711,143000,4936273010,6180,6180,6180,6180,336
20230711,142900,4934196530,6180,6180,6180,6180,12
20230711,142800,4934122370,6180,6180,6180,6180,1228
20230711,142700,4926533330,6180,6180,6180,6180,158
20230711,142600,4925556890,6180,6180,6180,6180,328
20230711,142500,4923529850,6180,6170,6180,6170,528
20230711,142400,4920268890,6170,6180,6180,6170,3461
20230711,142300,4898903840,6180,6180,6180,6180,987
20230711,142200,4892804180,6180,6180,6180,6180,633
20230711,142100,4888892240,6180,6180,6180,6180,1110
20230711,142000,4882032440,6180,6180,6190,6180,659
20230711,141900,4877959810,6190,6190,6190,6190,92
20230711,141800,4877390330,6190,6180,6190,6180,394
20230711,141700,4874955120,6180,6190,6190,6180,878
20230711,141600,4869527820,6190,6190,6190,6190,205
20230711,141500,4868258870,6190,6190,6200,6190,726
20230711,141400,4863763920,6190,6190,6190,6190,473
20230711,141300,4860836050,6190,6200,6200,6190,234
20230711,141200,4859387390,6200,6200,6200,6200,26
20230711,141100,4859226190,6190,6200,6210,6190,1246
20230711,141000,4851506970,6200,6220,6220,6200,929
20230711,140900,4845739380,6220,6220,6220,6220,103
20230711,140800,4845098720,6220,6200,6220,6200,396
20230711,140700,4842643440,6220,6210,6220,6210,2420
20230711,140600,4827615190,6230,6230,6230,6230,4
20230711,140500,4827590270,6210,6210,6230,6200,1062
20230711,140400,4821002960,6200,6240,6240,6180,11396
20230711,140300,4750258260,6240,6240,6240,6240,2832
20230711,140200,4732586580,6240,6250,6250,6240,1287
20230711,140100,4724555190,6250,6240,6250,6240,358
20230711,140000,4722319770,6240,6240,6240,6240,745
20230711,135900,4717670970,6250,6250,6250,6250,121
20230711,135800,4716914720,6250,6250,6250,6250,320
20230711,135700,4714914720,6250,6240,6250,6240,432
20230711,135600,4712216800,6240,6240,6240,6240,558
20230711,135500,4708734880,6240,6250,6250,6240,1122
20230711,135400,4701733580,6240,6240,6240,6240,907
20230711,135300,4696073900,6250,6240,6250,6240,260
20230711,135200,4694451490,6250,6250,6250,6250,235
20230711,135100,4692982740,6250,6250,6250,6250,1904
20230711,135000,4681082740,6250,6250,6260,6250,643
20230711,134900,4677063980,6250,6260,6270,6250,636
20230711,134800,4673083470,6270,6270,6270,6260,134
20230711,134700,4672244290,6270,6270,6270,6270,12
20230711,134600,4672169050,6270,6260,6270,6260,306
20230711,134500,4670251430,6270,6270,6270,6250,131
20230711,134400,4669430540,6270,6250,6270,6250,361
20230711,134300,4667174250,6250,6260,6260,6250,4572
20230711,134200,4638569780,6270,6260,6270,6260,318
20230711,134100,4636579010,6260,6280,6280,6260,2524
20230711,134000,4620752430,6280,6280,6290,6280,1473
20230711,133900,4611501790,6290,6300,6300,6290,364
20230711,133800,4609211600,6310,6310,6320,6290,5532
20230711,133700,4574303480,6310,6300,6320,6300,3095
20230711,133600,4554761280,6300,6300,6310,6290,3842
20230711,133500,4530548920,6300,6300,6310,6300,3029
20230711,133400,4511450840,6300,6310,6320,6300,2068
20230711,133300,4498404440,6290,6270,6310,6270,24379
20230711,133200,4345112150,6270,6270,6280,6270,2929
20230711,133100,4326745320,6280,6280,6280,6270,2854
20230711,133000,4308824400,6280,6270,6280,6270,1334
20230711,132900,4300460020,6270,6280,6280,6270,4214
20230711,132800,4274009900,6280,6270,6280,6270,4987
20230711,132700,4242706850,6270,6260,6270,6250,1406
20230711,132600,4233905270,6250,6250,6260,6250,412
20230711,132500,4231326310,6250,6280,6280,6250,3040
20230711,132400,4212284270,6270,6250,6290,6250,19131
20230711,132300,4092165860,6250,6210,6260,6210,22916
20230711,132200,3949133220,6210,6210,6210,6210,1
20230711,132100,3949127010,6210,6220,6220,6210,2245
20230711,132000,3935181730,6220,6210,6220,6210,28
20230711,131900,3935007820,6220,6220,6220,6220,2368
20230711,131800,3920278860,6220,6210,6220,6210,241
20230711,131700,3918782240,6210,6210,6220,6210,5
20230711,131600,3918751180,6210,6210,6210,6210,293
20230711,131500,3916931650,6220,6210,6220,6210,592
20230711,131400,3913254250,6210,6210,6210,6210,475
20230711,131300,3910304500,6210,6230,6230,6210,329
20230711,131200,3908257460,6220,6210,6220,6210,4274
20230711,131100,3881683050,6210,6210,6210,6210,302
20230711,131000,3879807630,6210,6220,6220,6210,2005
20230711,130900,3867348020,6220,6210,6220,6210,1402
20230711,130800,3858634720,6210,6210,6210,6210,1380
20230711,130700,3850064920,6200,6200,6200,6200,0
20230711,130600,3850064920,6200,6190,6200,6190,2095
20230711,130500,3837076830,6190,6190,6190,6190,1468
20230711,130400,3827989910,6190,6190,6190,6190,52
20230711,130300,3827668030,6200,6200,6200,6200,1421
20230711,130200,3818857830,6200,6200,6210,6200,4543
20230711,130100,3790691220,6200,6170,6200,6170,1260
20230711,130000,3782885520,6170,6190,6190,6170,1082
20230711,125900,3776193160,6190,6200,6200,6190,430
20230711,125800,3773527360,6200,6200,6200,6200,4062
20230711,125700,3748342960,6210,6210,6210,6210,271
20230711,125600,3746660050,6210,6210,6210,6200,2383
20230711,125500,3731864630,6210,6210,6210,6210,1429
20230711,125400,3722990540,6210,6200,6210,6200,406
20230711,125300,3720471390,6200,6190,6200,6190,6760
20230711,125200,3678561890,6190,6190,6200,6190,700
20230711,125100,3674228290,6190,6190,6190,6180,1151
20230711,125000,3667103710,6190,6190,6190,6190,765
20230711,124900,3662368360,6190,6190,6190,6180,205
20230711,124800,3661100980,6190,6190,6200,6190,1255
20230711,124700,3653331140,6190,6180,6190,6180,5503
20230711,124600,3619277600,6180,6180,6180,6180,254
20230711,124500,3617707880,6180,6180,6180,6180,2738
20230711,124400,3600787040,6180,6170,6180,6170,1038
20230711,124300,3594377580,6170,6170,6170,6170,730
20230711,124200,3589873480,6170,6170,6170,6160,4467
20230711,124100,3562313360,6170,6190,6190,6170,15
20230711,124000,3562220610,6190,6180,6190,6180,5814
20230711,123900,3526286880,6180,6170,6180,6170,1819
20230711,123800,3515063640,6180,6170,6180,6170,12
20230711,123700,3514989580,6170,6170,6170,6170,2213
20230711,123600,3501335370,6170,6170,6170,6160,2598
20230711,123500,3485306310,6170,6160,6170,6160,588
20230711,123400,3481684220,6160,6160,6160,6160,200
20230711,123300,3480452220,6160,6160,6160,6150,50
20230711,123200,3480144320,6160,6160,6160,6160,31
20230711,123100,3479953360,6160,6160,6160,6160,306
20230711,123000,3478068400,6160,6160,6160,6160,13
20230711,122900,3477988320,6170,6150,6170,6150,1609
20230711,122800,3468081050,6160,6160,6160,6160,224
20230711,122700,3466701210,6160,6160,6160,6160,335
20230711,122600,3464637610,6160,6170,6170,6160,330
20230711,122500,3462604770,6160,6170,6170,6160,1877
20230711,122400,3451042430,6160,6170,6170,6160,4002
20230711,122300,3426373700,6170,6170,6170,6170,593
20230711,122200,3422714890,6170,6170,6170,6170,1072
20230711,122100,3416100650,6170,6160,6170,6160,1277
20230711,122000,3408226220,6160,6160,6170,6160,1573
20230711,121900,3398524820,6170,6170,6170,6170,891
20230711,121800,3393027350,6170,6160,6180,6160,12816
20230711,121700,3313995240,6150,6150,6160,6150,198
20230711,121600,3312777290,6150,6150,6160,6150,621
20230711,121500,3308956940,6150,6160,6160,6150,160
20230711,121400,3307972440,6160,6160,6160,6160,47
20230711,121300,3307682920,6150,6150,6160,6150,1294
20230711,121200,3299724390,6150,6140,6150,6140,3917
20230711,121100,3275645150,6140,6140,6140,6130,1703
20230711,121000,3265205740,6140,6140,6140,6140,883
20230711,120900,3259784120,6140,6150,6150,6130,1001
20230711,120800,3253637980,6140,6120,6150,6120,3710
20230711,120700,3230879610,6120,6130,6130,6120,519
20230711,120600,3227699140,6140,6120,6140,6120,1095
20230711,120500,3220990470,6120,6110,6130,6100,3577
20230711,120400,3199106060,6100,6080,6100,6080,227
20230711,120300,3197722200,6090,6090,6090,6090,13
20230711,120200,3197643030,6090,6090,6090,6090,17
20230711,120100,3197539500,6090,6090,6090,6090,3
20230711,120000,3197521230,6070,6080,6080,6070,1424
20230711,115900,3188877420,6080,6080,6080,6080,1031
20230711,115800,3182608940,6080,6080,6080,6080,1129
20230711,115700,3175744620,6080,6090,6090,6080,1362
20230711,115600,3167459640,6080,6080,6090,6080,1636
20230711,115500,3157512540,6090,6100,6100,6080,557
20230711,115400,3154119930,6090,6090,6100,6090,1807
20230711,115300,3143115290,6090,6100,6100,6090,1017
20230711,115200,3136921730,6100,6100,6100,6100,265
20230711,115100,3135305230,6100,6100,6100,6100,980
20230711,115000,3129327230,6100,6100,6100,6090,1634
20230711,114900,3119369970,6100,6090,6100,6090,1846
20230711,114800,3108114770,6090,6100,6100,6090,887
20230711,114700,3102709940,6100,6100,6100,6100,1395
20230711,114600,3094200440,6100,6130,6130,6100,1818
20230711,114500,3083102100,6130,6110,6130,6100,4510
20230711,114400,3055538010,6110,6100,6110,6100,463
20230711,114300,3052709180,6100,6100,6110,6100,1180
20230711,114200,3045511050,6090,6090,6090,6090,1555
20230711,114100,3036041100,6090,6100,6100,6090,1322
20230711,114000,3027987600,6090,6100,6100,6090,1164
20230711,113900,3020898830,6100,6100,6100,6090,1045
20230711,113800,3014534660,6090,6080,6090,6080,2733
20230711,113700,2997905450,6090,6080,6090,6080,1025
20230711,113600,2991673340,6080,6080,6080,6080,164
20230711,113500,2990676220,6070,6080,6080,6070,2174
20230711,113400,2977476480,6080,6070,6080,6070,1124
20230711,113300,2970653010,6080,6080,6080,6070,1789
20230711,113200,2959786030,6080,6070,6080,6070,1031
20230711,113100,2953527690,6080,6080,6080,6060,1405
20230711,113000,2944986160,6080,6070,6080,6070,1247
20230711,112900,2937414540,6070,6050,6070,6050,2189
20230711,112800,2924140710,6050,6050,6060,6050,2761
20230711,112700,2907431730,6050,6060,6060,6040,4045
20230711,112600,2882973050,6050,6070,6070,6050,2016
20230711,112500,2870773210,6060,6060,6070,6060,1425
20230711,112400,2862137610,6060,6060,6060,6050,2009
20230711,112300,2849979710,6060,6060,6060,6050,4132
20230711,112200,2824971930,6060,6080,6080,6060,3005
20230711,112100,2806738210,6070,6070,6070,6070,637
20230711,112000,2802871620,6070,6070,6070,6060,1153
20230711,111900,2795884120,6060,6060,6060,6060,1321
20230711,111800,2787878860,6060,6050,6060,6050,2127
20230711,111700,2774999400,6060,6050,6060,6050,1555
20230711,111600,2765591590,6050,6040,6050,6030,5951
20230711,111500,2729675850,6040,6040,6050,6040,6399
20230711,111400,2691015410,6030,6050,6050,6030,10417
20230711,111300,2628121260,6050,6050,6060,6040,4438
20230711,111200,2601268880,6050,6050,6070,6050,4579
20230711,111100,2573563080,6050,6080,6090,6050,14382
20230711,111000,2486462120,6090,6080,6090,6080,1498
20230711,110900,2477349600,6080,6090,6090,6080,1048
20230711,110800,2470977660,6090,6080,6090,6070,2030
20230711,110700,2458645140,6080,6080,6080,6070,1520
20230711,110600,2449413680,6080,6060,6080,6060,1681
20230711,110500,2439216520,6070,6050,6080,6050,6409
20230711,110400,2400325170,6050,6050,6060,6050,2176
20230711,110300,2387160220,6060,6050,6070,6050,2823
20230711,110200,2370070170,6050,6060,6070,6040,5268
20230711,110100,2338185850,6060,6070,6070,6060,1399
20230711,110000,2329707550,6060,6070,6070,6060,3255
20230711,105900,2309982090,6060,6070,6070,6060,1338
20230711,105800,2301870680,6070,6060,6070,6060,1155
20230711,105700,2294871320,6060,6060,6060,6050,2474
20230711,105600,2279892880,6070,6050,6070,6050,4299
20230711,105500,2253851370,6060,6050,6060,6040,5932
20230711,105400,2218019510,6050,6050,6060,6050,7496
20230711,105300,2172668390,6060,6060,6060,6050,2420
20230711,105200,2158025750,6060,6060,6060,6050,3742
20230711,105100,2135368780,6060,6060,6060,6060,6203
20230711,105000,2097778600,6060,6070,6070,6060,1194
20230711,104900,2090541820,6070,6070,6080,6060,1772
20230711,104800,2079789810,6070,6080,6080,6070,7641
20230711,104700,2033398230,6080,6090,6090,6080,6083
20230711,104600,1996411550,6090,6090,6100,6090,1843
20230711,104500,1985187670,6090,6070,6090,6060,3385
20230711,104400,1964650460,6060,6090,6090,6060,10721
20230711,104300,1899555240,6090,6090,6100,6080,4318
20230711,104200,1873266130,6100,6110,6110,6090,7551
20230711,104100,1827209730,6100,6110,6110,6100,5496
20230711,104000,1793680770,6110,6110,6120,6100,1993
20230711,103900,1781503880,6110,6110,6110,6100,1603
20230711,103800,1771724690,6110,6120,6120,6110,1051
20230711,103700,1765302970,6120,6120,6120,6100,1298
20230711,103600,1757374170,6110,6100,6120,6100,3961
20230711,103500,1733192630,6110,6100,6110,6100,2295
20230711,103400,1719180820,6110,6110,6110,6100,950
20230711,103300,1713378320,6100,6110,6110,6100,3723
20230711,103200,1690647850,6110,6120,6120,6100,3946
20230711,103100,1666564740,6110,6110,6110,6100,1906
20230711,103000,1654921520,6110,6110,6110,6100,9323
20230711,102900,1598027080,6110,6110,6110,6100,2663
20230711,102800,1581776460,6110,6120,6120,6110,2923
20230711,102700,1563915610,6120,6120,6130,6110,525
20230711,102600,1560703600,6120,6120,6120,6110,2453
20230711,102500,1545709440,6110,6120,6130,6110,925
20230711,102400,1540050680,6120,6120,6130,6120,2426
20230711,102300,1525203550,6120,6120,6120,6110,6169
20230711,102200,1487503030,6120,6130,6130,6110,1291
20230711,102100,1479600360,6130,6140,6140,6110,7814
20230711,102000,1431810590,6140,6130,6140,6120,1830
20230711,101900,1420602810,6130,6130,6130,6120,1438
20230711,101800,1411789570,6130,6130,6140,6130,887
20230711,101700,1406351640,6130,6140,6140,6120,3390
20230711,101600,1385577490,6130,6130,6130,6120,3441
20230711,101500,1364484210,6130,6130,6130,6120,1521
20230711,101400,1355170630,6130,6130,6130,6120,6410
20230711,101300,1315929830,6130,6130,6130,6120,1292
20230711,101200,1308020010,6130,6130,6130,6120,1467
20230711,101100,1299031640,6130,6130,6140,6120,1058
20230711,101000,1292546110,6130,6140,6140,6130,2061
20230711,100900,1279911710,6130,6150,6160,6130,2741
20230711,100800,1263086380,6150,6140,6150,6140,5443
20230711,100700,1229642230,6140,6130,6140,6130,320
20230711,100600,1227679640,6130,6130,6130,6120,3550
20230711,100500,1205943860,6130,6130,6130,6120,2408
20230711,100400,1191185910,6130,6130,6140,6130,1773
20230711,100300,1180317390,6130,6140,6140,6130,1629
20230711,100200,1170316330,6130,6130,6140,6130,4396
20230711,100100,1143336530,6140,6130,6140,6130,1357
20230711,100000,1135016190,6130,6150,6150,6130,14985
20230711,095900,1043119830,6150,6150,6150,6140,2682
20230711,095800,1026645290,6150,6160,6160,6140,2427
20230711,095700,1011726270,6160,6190,6190,6150,581
20230711,095600,1008153070,6150,6150,6160,6140,3232
20230711,095500,988285940,6150,6150,6190,6150,2749
20230711,095400,971356580,6150,6160,6160,6150,2959
20230711,095300,953157130,6160,6180,6180,6160,901
20230711,095200,947604330,6180,6180,6180,6170,2398
20230711,095100,932797910,6180,6160,6180,6160,8115
20230711,095000,882788580,6160,6150,6160,6140,2882
20230711,094900,865077940,6160,6150,6160,6140,2987
20230711,094800,846720600,6140,6160,6160,6130,8372
20230711,094700,795303400,6150,6170,6170,6150,3922
20230711,094600,771149320,6170,6180,6180,6160,1839
20230711,094500,759817090,6180,6180,6180,6170,209
20230711,094400,758526460,6180,6180,6190,6170,2946
20230711,094300,740336830,6220,6190,6220,6180,5987
20230711,094200,703275510,6190,6180,6190,6180,1108
20230711,094100,696427130,6180,6190,6190,6180,1435
20230711,094000,687549480,6200,6190,6200,6190,129
20230711,093900,686749720,6190,6200,6200,6190,2018
20230711,093800,674253200,6190,6190,6200,6190,1333
20230711,093700,665999240,6190,6190,6190,6180,1674
20230711,093600,655648270,6200,6170,6200,6170,3161
20230711,093500,636100100,6170,6170,6170,6160,2342
20230711,093400,621664100,6160,6160,6170,6160,1535
20230711,093300,612207410,6160,6160,6170,6150,3428
20230711,093200,591067840,6170,6150,6170,6150,5638
20230711,093100,556332880,6150,6140,6150,6140,3239
20230711,093000,536441230,6140,6150,6150,6130,3056
20230711,092900,517693530,6140,6160,6170,6140,15133
20230711,092800,424677910,6160,6170,6170,6160,833
20230711,092700,419541310,6170,6170,6180,6160,3967
20230711,092600,395067190,6160,6170,6170,6160,1215
20230711,092500,387582780,6160,6160,6160,6160,1490
20230711,092400,378404380,6170,6160,6180,6160,670
20230711,092300,374271540,6170,6160,6180,6160,2096
20230711,092200,361354210,6170,6170,6180,6160,1938
20230711,092100,349401330,6150,6170,6170,6150,1495
20230711,092000,340189440,6170,6170,6170,6160,1099
20230711,091900,333409110,6170,6150,6170,6150,1485
20230711,091800,324263510,6150,6180,6180,6150,2230
20230711,091700,310533410,6180,6180,6180,6150,2376
20230711,091600,295904590,6180,6180,6180,6170,5704
20230711,091500,260699930,6180,6190,6190,6180,1444
20230711,091400,251774420,6180,6200,6210,6180,2384
20230711,091300,237017170,6200,6210,6210,6190,2426
20230711,091200,221976000,6200,6210,6210,6190,1274
20230711,091100,214079610,6210,6210,6210,6200,1176
20230711,091000,206786800,6210,6210,6210,6200,1094
20230711,090900,200003300,6200,6210,6210,6190,2508
20230711,090800,184459810,6210,6210,6210,6170,747
20230711,090700,179832720,6210,6170,6210,6170,2280
20230711,090600,165707700,6170,6180,6180,6170,1982
20230711,090500,153476310,6180,6180,6180,6170,809
20230711,090400,148477070,6180,6170,6190,6150,1545
20230711,090300,138954820,6170,6150,6190,6140,3631
20230711,090200,116633010,6150,6180,6200,6140,10191
20230711,090100,53902030,6200,6190,6200,6150,1389
20230711,090000,45311650,6160,6230,6230,6150,7297