KissMeData/226340/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,202200,35775195021,2140,2140,2140,2140,189234
20230711,202100,35775195021,2140,2140,2140,2140,0
20230711,202000,35775195021,2140,2140,2140,2140,0
20230711,201900,35775195021,2140,2140,2140,2140,0
20230711,201800,35775195021,2140,2140,2140,2140,0
20230711,201700,35775195021,2140,2140,2140,2140,0
20230711,201600,35775195021,2140,2140,2140,2140,0
20230711,201500,35775195021,2140,2140,2140,2140,0
20230711,201400,35775195021,2140,2140,2140,2140,0
20230711,201300,35775195021,2140,2140,2140,2140,0
20230711,201200,35775195021,2140,2140,2140,2140,0
20230711,201100,35775195021,2140,2140,2140,2140,0
20230711,201000,35775195021,2140,2140,2140,2140,0
20230711,200900,35775195021,2140,2140,2140,2140,0
20230711,200800,35775195021,2140,2140,2140,2140,0
20230711,200700,35775195021,2140,2140,2140,2140,0
20230711,200600,35775195021,2140,2140,2140,2140,0
20230711,200500,35775195021,2140,2140,2140,2140,0
20230711,200400,35775195021,2140,2140,2140,2140,0
20230711,200300,35775195021,2140,2140,2140,2140,0
20230711,200200,35775195021,2140,2140,2140,2140,0
20230711,200100,35775195021,2140,2140,2140,2140,0
20230711,200000,35775195021,2140,2140,2140,2140,0
20230711,195900,35775195021,2140,2140,2140,2140,0
20230711,195800,35775195021,2140,2140,2140,2140,0
20230711,195700,35775195021,2140,2140,2140,2140,0
20230711,195600,35775195021,2140,2140,2140,2140,0
20230711,195500,35775195021,2140,2140,2140,2140,0
20230711,195400,35775195021,2140,2140,2140,2140,0
20230711,195300,35775195021,2140,2140,2140,2140,0
20230711,195200,35775195021,2140,2140,2140,2140,189234
20230711,195100,35775195021,2140,2140,2140,2140,0
20230711,195000,35775195021,2140,2140,2140,2140,0
20230711,194900,35775195021,2140,2140,2140,2140,0
20230711,194800,35775195021,2140,2140,2140,2140,0
20230711,194700,35775195021,2140,2140,2140,2140,0
20230711,194600,35775195021,2140,2140,2140,2140,0
20230711,194500,35775195021,2140,2140,2140,2140,0
20230711,194400,35775195021,2140,2140,2140,2140,0
20230711,194300,35775195021,2140,2140,2140,2140,0
20230711,194200,35775195021,2140,2140,2140,2140,0
20230711,194100,35775195021,2140,2140,2140,2140,0
20230711,194000,35775195021,2140,2140,2140,2140,0
20230711,193900,35775195021,2140,2140,2140,2140,0
20230711,193800,35775195021,2140,2140,2140,2140,0
20230711,193700,35775195021,2140,2140,2140,2140,0
20230711,193600,35775195021,2140,2140,2140,2140,0
20230711,193500,35775195021,2140,2140,2140,2140,0
20230711,193400,35775195021,2140,2140,2140,2140,0
20230711,193300,35775195021,2140,2140,2140,2140,0
20230711,193200,35775195021,2140,2140,2140,2140,0
20230711,193100,35775195021,2140,2140,2140,2140,0
20230711,193000,35775195021,2140,2140,2140,2140,0
20230711,192900,35775195021,2140,2140,2140,2140,0
20230711,192800,35775195021,2140,2140,2140,2140,0
20230711,192700,35775195021,2140,2140,2140,2140,0
20230711,192600,35775195021,2140,2140,2140,2140,0
20230711,192500,35775195021,2140,2140,2140,2140,0
20230711,192400,35775195021,2140,2140,2140,2140,0
20230711,192300,35775195021,2140,2140,2140,2140,0
20230711,192200,35775195021,2140,2140,2140,2140,189234
20230711,192100,35775195021,2140,2140,2140,2140,0
20230711,192000,35775195021,2140,2140,2140,2140,0
20230711,191900,35775195021,2140,2140,2140,2140,0
20230711,191800,35775195021,2140,2140,2140,2140,0
20230711,191700,35775195021,2140,2140,2140,2140,0
20230711,191600,35775195021,2140,2140,2140,2140,0
20230711,191500,35775195021,2140,2140,2140,2140,0
20230711,191400,35775195021,2140,2140,2140,2140,0
20230711,191300,35775195021,2140,2140,2140,2140,0
20230711,191200,35775195021,2140,2140,2140,2140,0
20230711,191100,35775195021,2140,2140,2140,2140,0
20230711,191000,35775195021,2140,2140,2140,2140,0
20230711,190900,35775195021,2140,2140,2140,2140,0
20230711,190800,35775195021,2140,2140,2140,2140,0
20230711,190700,35775195021,2140,2140,2140,2140,0
20230711,190600,35775195021,2140,2140,2140,2140,0
20230711,190500,35775195021,2140,2140,2140,2140,0
20230711,190400,35775195021,2140,2140,2140,2140,0
20230711,190300,35775195021,2140,2140,2140,2140,0
20230711,190200,35775195021,2140,2140,2140,2140,0
20230711,190100,35775195021,2140,2140,2140,2140,0
20230711,190000,35775195021,2140,2140,2140,2140,0
20230711,185900,35775195021,2140,2140,2140,2140,0
20230711,185800,35775195021,2140,2140,2140,2140,0
20230711,185700,35775195021,2140,2140,2140,2140,0
20230711,185600,35775195021,2140,2140,2140,2140,0
20230711,185500,35775195021,2140,2140,2140,2140,0
20230711,185400,35775195021,2140,2140,2140,2140,0
20230711,185300,35775195021,2140,2140,2140,2140,0
20230711,185200,35775195021,2140,2140,2140,2140,189234
20230711,185100,35775195021,2140,2140,2140,2140,0
20230711,185000,35775195021,2140,2140,2140,2140,0
20230711,184900,35775195021,2140,2140,2140,2140,0
20230711,184800,35775195021,2140,2140,2140,2140,0
20230711,184700,35775195021,2140,2140,2140,2140,0
20230711,184600,35775195021,2140,2140,2140,2140,0
20230711,184500,35775195021,2140,2140,2140,2140,0
20230711,184400,35775195021,2140,2140,2140,2140,0
20230711,184300,35775195021,2140,2140,2140,2140,0
20230711,184200,35775195021,2140,2140,2140,2140,0
20230711,184100,35775195021,2140,2140,2140,2140,0
20230711,184000,35775195021,2140,2140,2140,2140,0
20230711,183900,35775195021,2140,2140,2140,2140,0
20230711,183800,35775195021,2140,2140,2140,2140,0
20230711,183700,35775195021,2140,2140,2140,2140,0
20230711,183600,35775195021,2140,2140,2140,2140,0
20230711,183500,35775195021,2140,2140,2140,2140,0
20230711,183400,35775195021,2140,2140,2140,2140,0
20230711,183300,35775195021,2140,2140,2140,2140,0
20230711,183200,35775195021,2140,2140,2140,2140,0
20230711,183100,35775195021,2140,2140,2140,2140,0
20230711,183000,35775195021,2140,2140,2140,2140,0
20230711,182900,35775195021,2140,2140,2140,2140,0
20230711,182800,35775195021,2140,2140,2140,2140,0
20230711,182700,35775195021,2140,2140,2140,2140,0
20230711,182600,35775195021,2140,2140,2140,2140,0
20230711,182500,35775195021,2140,2140,2140,2140,0
20230711,182400,35775195021,2140,2140,2140,2140,0
20230711,182300,35775195021,2140,2140,2140,2140,0
20230711,182200,35775195021,2140,2140,2140,2140,189234
20230711,182100,35775195021,2140,2140,2140,2140,0
20230711,182000,35775195021,2140,2140,2140,2140,0
20230711,181900,35775195021,2140,2140,2140,2140,0
20230711,181800,35775195021,2140,2140,2140,2140,0
20230711,181700,35775195021,2140,2140,2140,2140,0
20230711,181600,35775195021,2140,2140,2140,2140,0
20230711,181500,35775195021,2140,2140,2140,2140,0
20230711,181400,35775195021,2140,2140,2140,2140,0
20230711,181300,35775195021,2140,2140,2140,2140,0
20230711,181200,35775195021,2140,2140,2140,2140,0
20230711,181100,35775195021,2140,2140,2140,2140,0
20230711,181000,35775195021,2140,2140,2140,2140,0
20230711,180900,35775195021,2140,2140,2140,2140,0
20230711,180800,35775195021,2140,2140,2140,2140,0
20230711,180700,35775195021,2140,2140,2140,2140,0
20230711,180600,35775195021,2140,2140,2140,2140,0
20230711,180500,35775195021,2140,2140,2140,2140,0
20230711,180400,35775195021,2140,2140,2140,2140,0
20230711,180300,35775195021,2140,2140,2140,2140,0
20230711,180200,35775195021,2140,2140,2140,2140,0
20230711,180100,35775195021,2140,2140,2140,2140,0
20230711,180000,35775195021,2140,2140,2140,2140,0
20230711,175900,35775195021,2140,2140,2140,2140,0
20230711,175800,35775195021,2140,2140,2140,2140,0
20230711,175700,35775195021,2140,2140,2140,2140,0
20230711,175600,35775195021,2140,2140,2140,2140,0
20230711,175500,35775195021,2140,2140,2140,2140,0
20230711,175400,35775195021,2140,2140,2140,2140,0
20230711,175300,35775195021,2140,2140,2140,2140,0
20230711,175200,35775195021,2140,2140,2140,2140,189234
20230711,175100,35775195021,2140,2140,2140,2140,0
20230711,175000,35775195021,2140,2140,2140,2140,0
20230711,174900,35775195021,2140,2140,2140,2140,0
20230711,174800,35775195021,2140,2140,2140,2140,0
20230711,174700,35775195021,2140,2140,2140,2140,0
20230711,174600,35775195021,2140,2140,2140,2140,0
20230711,174500,35775195021,2140,2140,2140,2140,0
20230711,174400,35775195021,2140,2140,2140,2140,0
20230711,174300,35775195021,2140,2140,2140,2140,0
20230711,174200,35775195021,2140,2140,2140,2140,0
20230711,174100,35775195021,2140,2140,2140,2140,0
20230711,174000,35775195021,2140,2140,2140,2140,0
20230711,173900,35775195021,2140,2140,2140,2140,0
20230711,173800,35775195021,2140,2140,2140,2140,0
20230711,173700,35775195021,2140,2140,2140,2140,0
20230711,173600,35775195021,2140,2140,2140,2140,0
20230711,173500,35775195021,2140,2140,2140,2140,0
20230711,173400,35775195021,2140,2140,2140,2140,0
20230711,173300,35775195021,2140,2140,2140,2140,0
20230711,173200,35775195021,2140,2140,2140,2140,0
20230711,173100,35775195021,2140,2140,2140,2140,0
20230711,173000,35775195021,2140,2140,2140,2140,0
20230711,172900,35775195021,2140,2140,2140,2140,0
20230711,172800,35775195021,2140,2140,2140,2140,0
20230711,172700,35775195021,2140,2140,2140,2140,0
20230711,172600,35775195021,2140,2140,2140,2140,0
20230711,172500,35775195021,2140,2140,2140,2140,0
20230711,172400,35775195021,2140,2140,2140,2140,0
20230711,172300,35775195021,2140,2140,2140,2140,0
20230711,172200,35775195021,2140,2140,2140,2140,189234
20230711,172100,35775195021,2140,2140,2140,2140,0
20230711,172000,35775195021,2140,2140,2140,2140,0
20230711,171900,35775195021,2140,2140,2140,2140,0
20230711,171800,35775195021,2140,2140,2140,2140,0
20230711,171700,35775195021,2140,2140,2140,2140,0
20230711,171600,35775195021,2140,2140,2140,2140,0
20230711,171500,35775195021,2140,2140,2140,2140,0
20230711,171400,35775195021,2140,2140,2140,2140,0
20230711,171300,35775195021,2140,2140,2140,2140,0
20230711,171200,35775195021,2140,2140,2140,2140,0
20230711,171100,35775195021,2140,2140,2140,2140,0
20230711,171000,35775195021,2140,2140,2140,2140,0
20230711,170900,35775195021,2140,2140,2140,2140,0
20230711,170800,35775195021,2140,2140,2140,2140,0
20230711,170700,35775195021,2140,2140,2140,2140,0
20230711,170600,35775195021,2140,2140,2140,2140,0
20230711,170500,35775195021,2140,2140,2140,2140,0
20230711,170400,35775195021,2140,2140,2140,2140,0
20230711,170300,35775195021,2140,2140,2140,2140,0
20230711,170200,35775195021,2140,2140,2140,2140,0
20230711,170100,35775195021,2140,2140,2140,2140,0
20230711,170000,35775195021,2140,2140,2140,2140,0
20230711,165900,35775195021,2140,2140,2140,2140,0
20230711,165800,35775195021,2140,2140,2140,2140,0
20230711,165700,35775195021,2140,2140,2140,2140,0
20230711,165600,35775195021,2140,2140,2140,2140,0
20230711,165500,35775195021,2140,2140,2140,2140,0
20230711,165400,35775195021,2140,2140,2140,2140,0
20230711,165300,35775195021,2140,2140,2140,2140,0
20230711,165200,35775195021,2140,2140,2140,2140,189234
20230711,165100,35775195021,2140,2140,2140,2140,0
20230711,165000,35775195021,2140,2140,2140,2140,0
20230711,164900,35775195021,2140,2140,2140,2140,0
20230711,164800,35775195021,2140,2140,2140,2140,0
20230711,164700,35775195021,2140,2140,2140,2140,0
20230711,164600,35775195021,2140,2140,2140,2140,0
20230711,164500,35775195021,2140,2140,2140,2140,0
20230711,164400,35775195021,2140,2140,2140,2140,0
20230711,164300,35775195021,2140,2140,2140,2140,0
20230711,164200,35775195021,2140,2140,2140,2140,0
20230711,164100,35775195021,2140,2140,2140,2140,0
20230711,164000,35775195021,2140,2140,2140,2140,0
20230711,163900,35775195021,2140,2140,2140,2140,0
20230711,163800,35775195021,2140,2140,2140,2140,0
20230711,163700,35775195021,2140,2140,2140,2140,0
20230711,163600,35775195021,2140,2140,2140,2140,0
20230711,163500,35775195021,2140,2140,2140,2140,0
20230711,163400,35775195021,2140,2140,2140,2140,0
20230711,163300,35775195021,2140,2140,2140,2140,0
20230711,163200,35775195021,2140,2140,2140,2140,0
20230711,163100,35775195021,2140,2140,2140,2140,0
20230711,163000,35775195021,2140,2140,2140,2140,0
20230711,162900,35775195021,2140,2140,2140,2140,0
20230711,162800,35775195021,2140,2140,2140,2140,0
20230711,162700,35775195021,2140,2140,2140,2140,0
20230711,162600,35775195021,2140,2140,2140,2140,0
20230711,162500,35775195021,2140,2140,2140,2140,0
20230711,162400,35775195021,2140,2140,2140,2140,0
20230711,162300,35775195021,2140,2140,2140,2140,0
20230711,162200,35775195021,2140,2140,2140,2140,189234
20230711,162100,35775195021,2140,2140,2140,2140,0
20230711,162000,35775195021,2140,2140,2140,2140,0
20230711,161900,35775195021,2140,2140,2140,2140,0
20230711,161800,35775195021,2140,2140,2140,2140,0
20230711,161700,35775195021,2140,2140,2140,2140,0
20230711,161600,35775195021,2140,2140,2140,2140,0
20230711,161500,35775195021,2140,2140,2140,2140,0
20230711,161400,35775195021,2140,2140,2140,2140,0
20230711,161300,35775195021,2140,2140,2140,2140,0
20230711,161200,35775195021,2140,2140,2140,2140,0
20230711,161100,35775195021,2140,2140,2140,2140,0
20230711,161000,35775195021,2140,2140,2140,2140,0
20230711,160900,35775195021,2140,2140,2140,2140,0
20230711,160800,35775195021,2140,2140,2140,2140,0
20230711,160700,35775195021,2140,2140,2140,2140,0
20230711,160600,35775195021,2140,2140,2140,2140,0
20230711,160500,35775195021,2140,2140,2140,2140,0
20230711,160400,35775195021,2140,2140,2140,2140,0
20230711,160300,35775195021,2140,2140,2140,2140,0
20230711,160200,35775195021,2140,2140,2140,2140,0
20230711,160100,35775195021,2140,2140,2140,2140,0
20230711,160000,35775195021,2140,2140,2140,2140,0
20230711,155900,35775195021,2140,2140,2140,2140,0
20230711,155800,35775195021,2140,2140,2140,2140,0
20230711,155700,35775195021,2140,2140,2140,2140,0
20230711,155600,35775195021,2140,2140,2140,2140,0
20230711,155500,35775195021,2140,2140,2140,2140,0
20230711,155400,35775195021,2140,2140,2140,2140,0
20230711,155300,35775195021,2140,2140,2140,2140,0
20230711,155200,35775195021,2140,2140,2140,2140,189234
20230711,155100,35775195021,2140,2140,2140,2140,0
20230711,155000,35775195021,2140,2140,2140,2140,0
20230711,154900,35775195021,2140,2140,2140,2140,0
20230711,154800,35775195021,2140,2140,2140,2140,0
20230711,154700,35775195021,2140,2140,2140,2140,0
20230711,154600,35775195021,2140,2140,2140,2140,0
20230711,154500,35775195021,2140,2140,2140,2140,0
20230711,154400,35775195021,2140,2140,2140,2140,0
20230711,154300,35775195021,2140,2140,2140,2140,0
20230711,154200,35775195021,2140,2140,2140,2140,0
20230711,154100,35775195021,2140,2140,2140,2140,0
20230711,154000,35775195021,2140,2140,2140,2140,0
20230711,153900,35775195021,2140,2140,2140,2140,0
20230711,153800,35775195021,2140,2140,2140,2140,0
20230711,153700,35775195021,2140,2140,2140,2140,0
20230711,153600,35775195021,2140,2140,2140,2140,0
20230711,153500,35775195021,2140,2140,2140,2140,0
20230711,153400,35775195021,2140,2140,2140,2140,0
20230711,153300,35775195021,2140,2140,2140,2140,0
20230711,153200,35775195021,2140,2140,2140,2140,0
20230711,153100,35775195021,2140,2140,2140,2140,0
20230711,153000,35775195021,2140,2140,2140,2140,189234
20230711,152900,35370234261,2130,2130,2130,2130,0
20230711,152800,35370234261,2130,2130,2130,2130,0
20230711,152700,35370234261,2130,2130,2130,2130,0
20230711,152600,35370234261,2130,2130,2130,2130,0
20230711,152500,35370234261,2130,2130,2130,2130,0
20230711,152400,35370234261,2130,2130,2130,2130,0
20230711,152300,35370234261,2130,2130,2130,2130,0
20230711,152200,35370234261,2130,2130,2130,2130,0
20230711,152100,35370234261,2130,2130,2130,2130,0
20230711,152000,35370234261,2130,2130,2130,2130,0
20230711,151900,35370234261,2130,2155,2165,2110,180175
20230711,151800,34985440901,2155,2165,2170,2150,45356
20230711,151700,34887584801,2170,2170,2175,2145,111473
20230711,151600,34647188321,2170,2170,2175,2165,14764
20230711,151500,34615166426,2170,2165,2175,2165,13795
20230711,151400,34585240516,2175,2180,2180,2155,36809
20230711,151300,34505382636,2180,2185,2185,2170,22079
20230711,151200,34457274191,2185,2185,2185,2150,82158
20230711,151100,34279224901,2185,2190,2190,2175,28794
20230711,151000,34216413906,2195,2195,2195,2180,65576
20230711,150900,34072904021,2195,2175,2195,2175,72084
20230711,150800,33915248386,2175,2180,2190,2170,61859
20230711,150700,33780358146,2180,2155,2180,2150,62137
20230711,150600,33645608791,2150,2160,2165,2150,34890
20230711,150500,33570360776,2160,2170,2170,2130,112441
20230711,150400,33328433006,2170,2175,2180,2165,52557
20230711,150300,33214275116,2180,2175,2180,2170,22821
20230711,150200,33164642701,2175,2170,2180,2165,33392
20230711,150100,33092040741,2175,2175,2180,2165,32130
20230711,150000,33022251511,2175,2165,2180,2165,23026
20230711,145900,32972226526,2165,2165,2175,2165,31417
20230711,145800,32904061451,2170,2160,2170,2155,32869
20230711,145700,32833018771,2160,2175,2175,2150,117821
20230711,145600,32578632856,2175,2170,2180,2170,32771
20230711,145500,32507309646,2175,2170,2175,2160,56181
20230711,145400,32385458481,2170,2170,2180,2165,30072
20230711,145300,32320169451,2175,2185,2190,2160,112949
20230711,145200,32074674121,2185,2190,2195,2180,61486
20230711,145100,31940164921,2190,2180,2200,2175,143283
20230711,145000,31626598616,2180,2145,2195,2140,262350
20230711,144900,31055678596,2145,2135,2145,2130,29790
20230711,144800,30992045676,2130,2115,2135,2115,23563
20230711,144700,30941913811,2120,2110,2130,2105,37382
20230711,144600,30862778606,2110,2125,2130,2110,43272
20230711,144500,30771227326,2130,2135,2135,2115,25716
20230711,144400,30716600456,2135,2140,2140,2120,26764
20230711,144300,30659641066,2135,2130,2140,2125,23938
20230711,144200,30608548326,2130,2125,2135,2120,31589
20230711,144100,30541244291,2125,2140,2140,2115,69762
20230711,144000,30392789211,2135,2135,2145,2130,41478
20230711,143900,30304178871,2135,2140,2140,2120,26921
20230711,143800,30246766096,2135,2125,2145,2115,51767
20230711,143700,30136481736,2125,2125,2135,2120,36215
20230711,143600,30059510511,2120,2135,2140,2120,49850
20230711,143500,29953309126,2135,2110,2145,2110,129254
20230711,143400,29677585756,2115,2115,2115,2105,12602
20230711,143300,29651001796,2115,2115,2115,2090,52997
20230711,143200,29539563511,2110,2100,2115,2095,26748
20230711,143100,29483225291,2110,2110,2125,2100,69950
20230711,143000,29335226586,2110,2085,2110,2085,59304
20230711,142900,29210802936,2085,2125,2125,2065,284146
20230711,142800,28616735286,2120,2125,2135,2120,16027
20230711,142700,28582674936,2130,2140,2145,2115,73523
20230711,142600,28426350736,2135,2135,2140,2135,8399
20230711,142500,28408402786,2135,2130,2145,2130,20502
20230711,142400,28364593261,2130,2145,2145,2130,27681
20230711,142300,28305456181,2145,2155,2155,2135,52026
20230711,142200,28193929916,2155,2155,2160,2150,19906
20230711,142100,28151069701,2155,2150,2155,2145,36674
20230711,142000,28072101416,2145,2155,2155,2145,47557
20230711,141900,27969899621,2155,2140,2155,2140,29468
20230711,141800,27906711201,2135,2140,2145,2135,24026
20230711,141700,27855345971,2145,2140,2145,2135,28361
20230711,141600,27794623331,2145,2160,2160,2130,64417
20230711,141500,27656326076,2155,2140,2160,2135,50778
20230711,141400,27547252606,2135,2130,2150,2130,73455
20230711,141300,27389851401,2130,2130,2135,2125,14323
20230711,141200,27359355091,2130,2140,2145,2120,101648
20230711,141100,27142702811,2140,2140,2150,2135,47959
20230711,141000,27039863041,2140,2140,2145,2135,65400
20230711,140900,26899860881,2140,2140,2140,2130,52672
20230711,140800,26787383351,2140,2125,2140,2115,79276
20230711,140700,26618583511,2125,2130,2130,2110,74016
20230711,140600,26461541171,2125,2105,2135,2105,118873
20230711,140500,26209784981,2115,2125,2130,2100,227497
20230711,140400,25729284221,2125,2150,2150,2105,226879
20230711,140300,25247285266,2150,2170,2170,2135,191880
20230711,140200,24835005411,2170,2165,2180,2155,98030
20230711,140100,24622731186,2165,2175,2180,2155,132465
20230711,140000,24335913376,2175,2175,2180,2170,49472
20230711,135900,24228288896,2175,2175,2180,2170,39324
20230711,135800,24142726806,2180,2190,2190,2165,61391
20230711,135700,24009018191,2185,2185,2195,2175,55253
20230711,135600,23888342396,2180,2210,2210,2170,387345
20230711,135500,23037269226,2210,2205,2210,2195,545715
20230711,135400,21831583101,2200,2175,2210,2175,400910
20230711,135300,20946913531,2180,2180,2210,2135,337794
20230711,135200,20207739791,2180,2210,2210,2130,753140
20230711,135100,18546273631,2210,2210,2210,2210,0
20230711,135000,18546273631,2210,2210,2210,2210,0
20230711,134900,18546273631,2210,2210,2210,2210,208
20230711,134800,18545813951,2210,2210,2210,2210,20
20230711,134700,18545769751,2210,2210,2210,2210,3
20230711,134600,18545763121,2210,2210,2210,2210,199
20230711,134500,18545323331,2210,2210,2210,2210,100
20230711,134400,18545102331,2210,2210,2210,2210,12
20230711,134300,18545075811,2210,2210,2210,2210,821
20230711,134200,18543261401,2210,2210,2210,2210,300
20230711,134100,18542598401,2210,2210,2210,2210,932
20230711,134000,18540538681,2210,2210,2210,2210,420
20230711,133900,18539610481,2210,2210,2210,2210,696
20230711,133800,18538072321,2210,2210,2210,2210,1454
20230711,133700,18534858981,2210,2210,2210,2210,304
20230711,133600,18534187141,2210,2210,2210,2210,7
20230711,133500,18534171671,2210,2210,2210,2210,93
20230711,133400,18533966141,2210,2210,2210,2210,587
20230711,133300,18532668871,2210,2210,2210,2210,66
20230711,133200,18532523011,2210,2210,2210,2210,576
20230711,133100,18531250051,2210,2210,2210,2210,400
20230711,133000,18530366051,2210,2210,2210,2210,251
20230711,132900,18529811341,2210,2210,2210,2210,511
20230711,132800,18528682031,2210,2210,2210,2210,2693
20230711,132700,18522730501,2210,2210,2210,2210,103
20230711,132600,18522502871,2210,2210,2210,2210,1010
20230711,132500,18520270771,2210,2210,2210,2210,211
20230711,132400,18519804461,2210,2210,2210,2210,203
20230711,132300,18519355831,2210,2210,2210,2210,562
20230711,132200,18518113811,2210,2210,2210,2210,2267
20230711,132100,18513103741,2210,2210,2210,2210,7513
20230711,132000,18496500011,2210,2210,2210,2210,8605
20230711,131900,18477482961,2210,2210,2210,2210,1005
20230711,131800,18475261911,2210,2210,2210,2210,484
20230711,131700,18474192271,2210,2210,2210,2210,175
20230711,131600,18473805521,2210,2210,2210,2210,5
20230711,131500,18473794471,2210,2210,2210,2210,213
20230711,131400,18473323741,2210,2210,2210,2210,2535
20230711,131300,18467721391,2210,2210,2210,2210,346
20230711,131200,18466956731,2210,2210,2210,2210,1406
20230711,131100,18463849471,2210,2210,2210,2210,251
20230711,131000,18463294761,2210,2210,2210,2210,375
20230711,130900,18462466011,2210,2210,2210,2210,1973
20230711,130800,18458105681,2210,2210,2210,2210,972
20230711,130700,18455957561,2210,2210,2210,2210,3488
20230711,130600,18448249081,2210,2210,2210,2210,3622
20230711,130500,18440244461,2210,2210,2210,2210,1944
20230711,130400,18435948221,2210,2210,2210,2210,244
20230711,130300,18435408981,2210,2210,2210,2210,1668
20230711,130200,18431722701,2210,2210,2210,2210,792
20230711,130100,18429972381,2210,2210,2210,2210,529
20230711,130000,18428803291,2210,2210,2210,2210,2035
20230711,125900,18424305941,2210,2210,2210,2210,2888
20230711,125800,18417923461,2210,2210,2210,2210,1921
20230711,125700,18413678051,2210,2210,2210,2210,8740
20230711,125600,18394362651,2210,2210,2210,2210,3504
20230711,125500,18386618811,2210,2210,2210,2210,1691
20230711,125400,18382881701,2210,2210,2210,2210,5831
20230711,125300,18369995191,2210,2210,2210,2210,3179
20230711,125200,18362969601,2210,2210,2210,2210,5986
20230711,125100,18349740541,2210,2210,2210,2210,4375
20230711,125000,18340071791,2210,2210,2210,2210,16421
20230711,124900,18303781381,2210,2210,2210,2210,23849
20230711,124800,18251075091,2210,2210,2210,2210,27417
20230711,124700,18190483521,2210,2165,2210,2160,602954
20230711,124600,16861191246,2170,2145,2170,2140,114837
20230711,124500,16614312681,2140,2140,2140,2140,0
20230711,124400,16614312681,2140,2110,2140,2095,190367
20230711,124300,16209516141,2110,2100,2110,2095,55358
20230711,124200,16093022341,2100,2075,2100,2075,23511
20230711,124100,16044003101,2075,2070,2080,2070,22031
20230711,124000,15998341791,2075,2095,2095,2075,25453
20230711,123900,15945302071,2090,2095,2095,2085,25299
20230711,123800,15892393871,2095,2100,2100,2090,19263
20230711,123700,15851980796,2100,2090,2105,2090,40554
20230711,123600,15766845676,2095,2110,2110,2090,54110
20230711,123500,15653228126,2110,2105,2110,2095,89242
20230711,123400,15465458531,2100,2075,2110,2070,124710
20230711,123300,15204470751,2080,2070,2080,2065,21802
20230711,123200,15159276836,2070,2065,2070,2065,12684
20230711,123100,15133041816,2065,2060,2065,2060,7215
20230711,123000,15118164016,2060,2055,2060,2050,5081
20230711,122900,15107712631,2055,2050,2055,2045,8562
20230711,122800,15090161951,2055,2050,2055,2045,5122
20230711,122700,15079659901,2050,2045,2050,2040,4458
20230711,122600,15070543416,2045,2045,2050,2035,12080
20230711,122500,15045877491,2045,2055,2055,2045,8403
20230711,122400,15028665126,2050,2060,2065,2050,15992
20230711,122300,14995779206,2065,2065,2070,2055,27607
20230711,122200,14938835986,2065,2045,2065,2045,9910
20230711,122100,14918438641,2045,2050,2050,2045,3529
20230711,122000,14911221391,2050,2070,2070,2050,19062
20230711,121900,14871904761,2070,2070,2080,2060,38080
20230711,121800,14793077731,2065,2055,2070,2055,25845
20230711,121700,14739741461,2055,2050,2055,2045,4581
20230711,121600,14730350421,2050,2050,2050,2045,6565
20230711,121500,14716904211,2050,2050,2050,2045,2652
20230711,121400,14711471111,2050,2040,2050,2040,522
20230711,121300,14710403571,2040,2055,2055,2040,7552
20230711,121200,14694959591,2055,2050,2055,2045,7813
20230711,121100,14678935361,2045,2055,2055,2045,4833
20230711,121000,14669025041,2050,2050,2055,2040,8198
20230711,120900,14652230136,2050,2045,2055,2040,10829
20230711,120800,14630025581,2040,2040,2045,2035,6472
20230711,120700,14616813701,2040,2030,2040,2030,4707
20230711,120600,14607232821,2030,2030,2035,2020,6749
20230711,120500,14593540391,2025,2020,2025,2020,2206
20230711,120400,14589081156,2025,2020,2025,2020,2454
20230711,120300,14584111956,2020,2020,2025,2020,4046
20230711,120200,14575933461,2025,2020,2025,2020,6119
20230711,120100,14563573071,2020,2030,2030,2020,1002
20230711,120000,14561545446,2030,2030,2035,2025,2900
20230711,115900,14555662046,2030,2030,2030,2020,3056
20230711,115800,14549469121,2025,2025,2030,2020,9355
20230711,115700,14530531161,2025,2035,2035,2025,1158
20230711,115600,14528183321,2030,2035,2035,2030,576
20230711,115500,14527013961,2035,2025,2040,2025,1583
20230711,115400,14523801321,2030,2040,2040,2025,4088
20230711,115300,14515507146,2040,2010,2045,2010,25138
20230711,115200,14464411236,2010,2015,2020,2010,11542
20230711,115100,14441165241,2015,2025,2025,2015,10636
20230711,115000,14419694146,2020,2020,2025,2015,25660
20230711,114900,14367930546,2015,2020,2025,2015,13848
20230711,114800,14339958996,2025,2035,2040,2020,30110
20230711,114700,14278909061,2040,2035,2040,2030,5881
20230711,114600,14266960156,2035,2040,2045,2030,15804
20230711,114500,14234778721,2040,2040,2045,2035,14135
20230711,114400,14205969686,2040,2040,2040,2035,12216
20230711,114300,14181053716,2040,2045,2050,2040,5960
20230711,114200,14168876101,2045,2045,2050,2045,464
20230711,114100,14167927206,2045,2040,2055,2040,12123
20230711,114000,14143123336,2040,2045,2045,2040,6000
20230711,113900,14130882786,2040,2045,2050,2035,18258
20230711,113800,14093623226,2045,2045,2050,2045,7317
20230711,113700,14078648391,2045,2045,2050,2045,2969
20230711,113600,14072572536,2045,2045,2060,2040,25067
20230711,113500,14021172316,2045,2040,2045,2030,24075
20230711,113400,13972170786,2040,2045,2050,2040,27426
20230711,113300,13916159991,2045,2055,2060,2040,25880
20230711,113200,13863191596,2050,2055,2060,2050,8584
20230711,113100,13845550416,2055,2050,2055,2050,6740
20230711,113000,13831712186,2050,2050,2060,2045,32062
20230711,112900,13765970241,2050,2060,2065,2050,14410
20230711,112800,13736324786,2060,2075,2075,2050,47939
20230711,112700,13637710756,2075,2085,2090,2065,45664
20230711,112600,13543025611,2090,2100,2100,2080,56725
20230711,112500,13424539636,2100,2070,2100,2070,52650
20230711,112400,13314621851,2070,2075,2085,2060,59081
20230711,112300,13192125941,2075,2075,2080,2065,15611
20230711,112200,13159755336,2075,2060,2075,2060,19825
20230711,112100,13118767331,2065,2070,2070,2060,14508
20230711,112000,13088818801,2065,2075,2075,2060,22476
20230711,111900,13042403651,2070,2075,2085,2070,41978
20230711,111800,12955145781,2075,2065,2075,2055,26541
20230711,111700,12900318951,2065,2065,2070,2060,36895
20230711,111600,12824246091,2070,2075,2080,2060,46442
20230711,111500,12728086431,2070,2065,2080,2055,49225
20230711,111400,12626263201,2060,2060,2070,2060,30088
20230711,111300,12564211036,2065,2050,2070,2050,51810
20230711,111200,12457410351,2050,2050,2050,2040,25398
20230711,111100,12405541916,2050,2070,2070,2045,40973
20230711,111000,12321500646,2070,2060,2095,2060,125052
20230711,110900,12061937756,2060,2050,2065,2050,26135
20230711,110800,12008176226,2050,2040,2050,2030,18755
20230711,110700,11969934186,2040,2040,2050,2030,30577
20230711,110600,11907622731,2040,2055,2075,2040,74248
20230711,110500,11754761016,2055,2040,2060,2040,15278
20230711,110400,11723413886,2040,2055,2060,2040,48420
20230711,110300,11623981851,2055,2045,2065,2030,50058
20230711,110200,11521385601,2040,2030,2050,2025,15131
20230711,110100,11490656851,2030,2055,2055,2030,31938
20230711,110000,11425517826,2050,2050,2075,2045,81566
20230711,105900,11257430856,2050,2030,2050,2025,30508
20230711,105800,11195279276,2030,2035,2040,2020,67316
20230711,105700,11058843086,2035,2045,2045,2030,41163
20230711,105600,10975133256,2030,2055,2055,2030,43847
20230711,105500,10885542486,2055,2045,2060,2040,39853
20230711,105400,10803812136,2045,2070,2075,2030,120787
20230711,105300,10556559806,2070,2075,2075,2055,63937
20230711,105200,10424680401,2070,2070,2080,2060,40477
20230711,105100,10341018591,2065,2075,2105,2060,133190
20230711,105000,10064008556,2080,2090,2120,2075,232204
20230711,104900,9577076451,2085,2080,2095,2075,90742
20230711,104800,9387870941,2080,2070,2095,2060,131924
20230711,104700,9113864191,2070,2060,2080,2045,111540
20230711,104600,8884057821,2060,2070,2100,2060,176627
20230711,104500,8516411736,2065,2120,2125,2055,293477
20230711,104400,7904740391,2120,2060,2125,2060,391344
20230711,104300,7084585616,2070,1965,2085,1961,450485
20230711,104200,6172381225,1967,1954,1967,1940,26305
20230711,104100,6121043825,1954,1956,1958,1935,43537
20230711,104000,6036142669,1957,1950,1972,1928,121914
20230711,103900,5797830812,1950,1930,1951,1928,63178
20230711,103800,5674937760,1937,1945,1945,1925,11153
20230711,103700,5653357004,1947,1933,1947,1922,10609
20230711,103600,5632892901,1932,1946,1950,1927,25936
20230711,103500,5582471226,1946,1930,1946,1930,36418
20230711,103400,5511843440,1930,1925,1945,1919,43270
20230711,103300,5428049947,1919,1919,1925,1915,4320
20230711,103200,5419754981,1919,1923,1925,1914,7337
20230711,103100,5405677157,1923,1926,1927,1921,6638
20230711,103000,5392902559,1926,1915,1930,1907,15777
20230711,102900,5362649377,1913,1931,1940,1910,27200
20230711,102800,5310355200,1923,1920,1941,1907,38338
20230711,102700,5236811859,1920,1949,1949,1917,51738
20230711,102600,5136765532,1949,1915,1960,1914,196507
20230711,102500,4755373917,1914,1894,1922,1885,30261
20230711,102400,4697721951,1885,1886,1897,1880,17775
20230711,102300,4664234510,1885,1903,1903,1874,37377
20230711,102200,4593685929,1902,1903,1910,1901,7937
20230711,102100,4578583670,1902,1905,1911,1892,30888
20230711,102000,4519925292,1902,1913,1913,1902,12492
20230711,101900,4496147928,1914,1918,1923,1900,13492
20230711,101800,4470329731,1911,1924,1925,1911,23714
20230711,101700,4424798362,1924,1904,1926,1900,31164
20230711,101600,4364953807,1905,1900,1924,1900,29933
20230711,101500,4307567161,1900,1916,1918,1897,26591
20230711,101400,4256783225,1919,1890,1923,1886,105899
20230711,101300,4054284759,1890,1886,1897,1885,17346
20230711,101200,4021516440,1886,1897,1897,1882,54157
20230711,101100,3919286789,1897,1903,1908,1885,94422
20230711,101000,3740228458,1903,1925,1930,1900,92253
20230711,100900,3563950777,1925,1951,1955,1925,104218
20230711,100800,3362446379,1951,1954,1980,1951,83676
20230711,100700,3198346056,1954,1986,1987,1954,98957
20230711,100600,3003528784,1986,1970,1987,1950,148475
20230711,100500,2711866842,1959,1935,1988,1931,292003
20230711,100400,2137460611,1935,1991,1995,1934,259903
20230711,100300,1626477024,1991,1941,1993,1907,309665
20230711,100200,1022664089,1941,1949,1950,1873,353325
20230711,100100,340823995,1861,1861,1861,1861,0
20230711,100000,340823995,1861,1861,1861,1861,0
20230711,095900,340823995,1861,1816,1861,1812,79747
20230711,095800,193599232,1817,1808,1817,1807,2217
20230711,095700,189581715,1807,1804,1807,1799,9979
20230711,095600,171614311,1804,1808,1818,1765,16963
20230711,095500,141120975,1820,1817,1820,1807,1860
20230711,095400,137754666,1817,1817,1820,1817,4521
20230711,095300,129528207,1816,1811,1828,1810,9918
20230711,095200,111475958,1811,1783,1811,1781,18126
20230711,095100,78888596,1784,1784,1785,1784,101
20230711,095000,78708406,1799,1798,1800,1798,2754
20230711,094900,73753829,1799,1770,1800,1770,17393
20230711,094800,42739710,1769,1769,1769,1769,1145
20230711,094700,40714205,1769,1769,1769,1769,5
20230711,094600,40705360,1770,1753,1770,1753,4942
20230711,094500,32015361,1758,1758,1758,1758,1000
20230711,094400,30257361,1758,1758,1758,1758,1
20230711,094300,30255603,1758,1758,1758,1758,100
20230711,094200,30079803,1759,1753,1759,1753,101
20230711,094100,29902634,1752,1755,1755,1752,72
20230711,094000,29776472,1755,1749,1755,1749,3941
20230711,093900,22883651,1750,1749,1750,1749,292
20230711,093800,22372942,1749,1749,1749,1749,10
20230711,093700,22355452,1749,1749,1749,1749,0
20230711,093600,22355452,1749,1749,1749,1749,7
20230711,093500,22343209,1733,1733,1733,1733,0
20230711,093400,22343209,1733,1738,1760,1733,3764
20230711,093300,15750866,1736,1734,1736,1733,512
20230711,093200,14862269,1724,1748,1748,1724,2399
20230711,093100,10706081,1748,1749,1750,1748,20
20230711,093000,10671097,1750,1739,1750,1739,381
20230711,092900,10005861,1738,1738,1738,1738,21
20230711,092800,9969363,1738,1738,1738,1738,548
20230711,092700,9016939,1738,1738,1738,1738,8
20230711,092600,9003035,1739,1739,1739,1739,0
20230711,092500,9003035,1739,1729,1739,1729,2940
20230711,092400,3899683,1730,1730,1730,1730,9
20230711,092300,3884113,1730,1720,1730,1720,491
20230711,092200,3035393,1719,1719,1719,1719,0
20230711,092100,3035393,1719,1719,1719,1719,0
20230711,092000,3035393,1719,1715,1719,1715,972
20230711,091900,1364545,1710,1710,1710,1710,0
20230711,091800,1364545,1710,1710,1710,1710,0
20230711,091700,1364545,1710,1710,1710,1710,0
20230711,091600,1364545,1710,1710,1710,1710,0
20230711,091500,1364545,1710,1710,1710,1710,0
20230711,091400,1364545,1710,1710,1710,1710,0
20230711,091300,1364545,1710,1710,1710,1710,0
20230711,091200,1364545,1710,1710,1710,1710,0
20230711,091100,1364545,1710,1710,1710,1710,0
20230711,091000,1364545,1710,1710,1710,1710,90
20230711,090900,1210645,1710,1710,1710,1710,0
20230711,090800,1210645,1710,1710,1710,1710,0
20230711,090700,1210645,1710,1710,1710,1710,0
20230711,090600,1210645,1710,1710,1710,1710,0
20230711,090500,1210645,1710,1702,1710,1702,7
20230711,090400,1198723,1710,1710,1710,1710,0
20230711,090300,1198723,1710,1710,1710,1710,0
20230711,090200,1198723,1710,1710,1710,1710,0
20230711,090100,1198723,1710,1710,1710,1710,0
20230711,090000,1198723,1710,1692,1710,1692,708