KissMeData/263800/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,203000,6472196340,6080,6080,6080,6080,16102
20230711,202900,6472196340,6080,6080,6080,6080,0
20230711,202800,6472196340,6080,6080,6080,6080,0
20230711,202700,6472196340,6080,6080,6080,6080,0
20230711,202600,6472196340,6080,6080,6080,6080,0
20230711,202500,6472196340,6080,6080,6080,6080,0
20230711,202400,6472196340,6080,6080,6080,6080,0
20230711,202300,6472196340,6080,6080,6080,6080,0
20230711,202200,6472196340,6080,6080,6080,6080,0
20230711,202100,6472196340,6080,6080,6080,6080,0
20230711,202000,6472196340,6080,6080,6080,6080,0
20230711,201900,6472196340,6080,6080,6080,6080,0
20230711,201800,6472196340,6080,6080,6080,6080,0
20230711,201700,6472196340,6080,6080,6080,6080,0
20230711,201600,6472196340,6080,6080,6080,6080,0
20230711,201500,6472196340,6080,6080,6080,6080,0
20230711,201400,6472196340,6080,6080,6080,6080,0
20230711,201300,6472196340,6080,6080,6080,6080,0
20230711,201200,6472196340,6080,6080,6080,6080,0
20230711,201100,6472196340,6080,6080,6080,6080,0
20230711,201000,6472196340,6080,6080,6080,6080,0
20230711,200900,6472196340,6080,6080,6080,6080,0
20230711,200800,6472196340,6080,6080,6080,6080,0
20230711,200700,6472196340,6080,6080,6080,6080,0
20230711,200600,6472196340,6080,6080,6080,6080,0
20230711,200500,6472196340,6080,6080,6080,6080,0
20230711,200400,6472196340,6080,6080,6080,6080,0
20230711,200300,6472196340,6080,6080,6080,6080,0
20230711,200200,6472196340,6080,6080,6080,6080,0
20230711,200100,6472196340,6080,6080,6080,6080,0
20230711,200000,6472196340,6080,6080,6080,6080,16102
20230711,195900,6472196340,6080,6080,6080,6080,0
20230711,195800,6472196340,6080,6080,6080,6080,0
20230711,195700,6472196340,6080,6080,6080,6080,0
20230711,195600,6472196340,6080,6080,6080,6080,0
20230711,195500,6472196340,6080,6080,6080,6080,0
20230711,195400,6472196340,6080,6080,6080,6080,0
20230711,195300,6472196340,6080,6080,6080,6080,0
20230711,195200,6472196340,6080,6080,6080,6080,0
20230711,195100,6472196340,6080,6080,6080,6080,0
20230711,195000,6472196340,6080,6080,6080,6080,0
20230711,194900,6472196340,6080,6080,6080,6080,0
20230711,194800,6472196340,6080,6080,6080,6080,0
20230711,194700,6472196340,6080,6080,6080,6080,0
20230711,194600,6472196340,6080,6080,6080,6080,0
20230711,194500,6472196340,6080,6080,6080,6080,0
20230711,194400,6472196340,6080,6080,6080,6080,0
20230711,194300,6472196340,6080,6080,6080,6080,0
20230711,194200,6472196340,6080,6080,6080,6080,0
20230711,194100,6472196340,6080,6080,6080,6080,0
20230711,194000,6472196340,6080,6080,6080,6080,0
20230711,193900,6472196340,6080,6080,6080,6080,0
20230711,193800,6472196340,6080,6080,6080,6080,0
20230711,193700,6472196340,6080,6080,6080,6080,0
20230711,193600,6472196340,6080,6080,6080,6080,0
20230711,193500,6472196340,6080,6080,6080,6080,0
20230711,193400,6472196340,6080,6080,6080,6080,0
20230711,193300,6472196340,6080,6080,6080,6080,0
20230711,193200,6472196340,6080,6080,6080,6080,0
20230711,193100,6472196340,6080,6080,6080,6080,0
20230711,193000,6472196340,6080,6080,6080,6080,16102
20230711,192900,6472196340,6080,6080,6080,6080,0
20230711,192800,6472196340,6080,6080,6080,6080,0
20230711,192700,6472196340,6080,6080,6080,6080,0
20230711,192600,6472196340,6080,6080,6080,6080,0
20230711,192500,6472196340,6080,6080,6080,6080,0
20230711,192400,6472196340,6080,6080,6080,6080,0
20230711,192300,6472196340,6080,6080,6080,6080,0
20230711,192200,6472196340,6080,6080,6080,6080,0
20230711,192100,6472196340,6080,6080,6080,6080,0
20230711,192000,6472196340,6080,6080,6080,6080,0
20230711,191900,6472196340,6080,6080,6080,6080,0
20230711,191800,6472196340,6080,6080,6080,6080,0
20230711,191700,6472196340,6080,6080,6080,6080,0
20230711,191600,6472196340,6080,6080,6080,6080,0
20230711,191500,6472196340,6080,6080,6080,6080,0
20230711,191400,6472196340,6080,6080,6080,6080,0
20230711,191300,6472196340,6080,6080,6080,6080,0
20230711,191200,6472196340,6080,6080,6080,6080,0
20230711,191100,6472196340,6080,6080,6080,6080,0
20230711,191000,6472196340,6080,6080,6080,6080,0
20230711,190900,6472196340,6080,6080,6080,6080,0
20230711,190800,6472196340,6080,6080,6080,6080,0
20230711,190700,6472196340,6080,6080,6080,6080,0
20230711,190600,6472196340,6080,6080,6080,6080,0
20230711,190500,6472196340,6080,6080,6080,6080,0
20230711,190400,6472196340,6080,6080,6080,6080,0
20230711,190300,6472196340,6080,6080,6080,6080,0
20230711,190200,6472196340,6080,6080,6080,6080,0
20230711,190100,6472196340,6080,6080,6080,6080,0
20230711,190000,6472196340,6080,6080,6080,6080,16102
20230711,185900,6472196340,6080,6080,6080,6080,0
20230711,185800,6472196340,6080,6080,6080,6080,0
20230711,185700,6472196340,6080,6080,6080,6080,0
20230711,185600,6472196340,6080,6080,6080,6080,0
20230711,185500,6472196340,6080,6080,6080,6080,0
20230711,185400,6472196340,6080,6080,6080,6080,0
20230711,185300,6472196340,6080,6080,6080,6080,0
20230711,185200,6472196340,6080,6080,6080,6080,0
20230711,185100,6472196340,6080,6080,6080,6080,0
20230711,185000,6472196340,6080,6080,6080,6080,0
20230711,184900,6472196340,6080,6080,6080,6080,0
20230711,184800,6472196340,6080,6080,6080,6080,0
20230711,184700,6472196340,6080,6080,6080,6080,0
20230711,184600,6472196340,6080,6080,6080,6080,0
20230711,184500,6472196340,6080,6080,6080,6080,0
20230711,184400,6472196340,6080,6080,6080,6080,0
20230711,184300,6472196340,6080,6080,6080,6080,0
20230711,184200,6472196340,6080,6080,6080,6080,0
20230711,184100,6472196340,6080,6080,6080,6080,0
20230711,184000,6472196340,6080,6080,6080,6080,0
20230711,183900,6472196340,6080,6080,6080,6080,0
20230711,183800,6472196340,6080,6080,6080,6080,0
20230711,183700,6472196340,6080,6080,6080,6080,0
20230711,183600,6472196340,6080,6080,6080,6080,0
20230711,183500,6472196340,6080,6080,6080,6080,0
20230711,183400,6472196340,6080,6080,6080,6080,0
20230711,183300,6472196340,6080,6080,6080,6080,0
20230711,183200,6472196340,6080,6080,6080,6080,0
20230711,183100,6472196340,6080,6080,6080,6080,0
20230711,183000,6472196340,6080,6080,6080,6080,16102
20230711,182900,6472196340,6080,6080,6080,6080,0
20230711,182800,6472196340,6080,6080,6080,6080,0
20230711,182700,6472196340,6080,6080,6080,6080,0
20230711,182600,6472196340,6080,6080,6080,6080,0
20230711,182500,6472196340,6080,6080,6080,6080,0
20230711,182400,6472196340,6080,6080,6080,6080,0
20230711,182300,6472196340,6080,6080,6080,6080,0
20230711,182200,6472196340,6080,6080,6080,6080,0
20230711,182100,6472196340,6080,6080,6080,6080,0
20230711,182000,6472196340,6080,6080,6080,6080,0
20230711,181900,6472196340,6080,6080,6080,6080,0
20230711,181800,6472196340,6080,6080,6080,6080,0
20230711,181700,6472196340,6080,6080,6080,6080,0
20230711,181600,6472196340,6080,6080,6080,6080,0
20230711,181500,6472196340,6080,6080,6080,6080,0
20230711,181400,6472196340,6080,6080,6080,6080,0
20230711,181300,6472196340,6080,6080,6080,6080,0
20230711,181200,6472196340,6080,6080,6080,6080,0
20230711,181100,6472196340,6080,6080,6080,6080,0
20230711,181000,6472196340,6080,6080,6080,6080,0
20230711,180900,6472196340,6080,6080,6080,6080,0
20230711,180800,6472196340,6080,6080,6080,6080,0
20230711,180700,6472196340,6080,6080,6080,6080,0
20230711,180600,6472196340,6080,6080,6080,6080,0
20230711,180500,6472196340,6080,6080,6080,6080,0
20230711,180400,6472196340,6080,6080,6080,6080,0
20230711,180300,6472196340,6080,6080,6080,6080,0
20230711,180200,6472196340,6080,6080,6080,6080,0
20230711,180100,6472196340,6080,6080,6080,6080,0
20230711,180000,6472196340,6080,6080,6080,6080,16102
20230711,175900,6472196340,6080,6080,6080,6080,0
20230711,175800,6472196340,6080,6080,6080,6080,0
20230711,175700,6472196340,6080,6080,6080,6080,0
20230711,175600,6472196340,6080,6080,6080,6080,0
20230711,175500,6472196340,6080,6080,6080,6080,0
20230711,175400,6472196340,6080,6080,6080,6080,0
20230711,175300,6472196340,6080,6080,6080,6080,0
20230711,175200,6472196340,6080,6080,6080,6080,0
20230711,175100,6472196340,6080,6080,6080,6080,0
20230711,175000,6472196340,6080,6080,6080,6080,0
20230711,174900,6472196340,6080,6080,6080,6080,0
20230711,174800,6472196340,6080,6080,6080,6080,0
20230711,174700,6472196340,6080,6080,6080,6080,0
20230711,174600,6472196340,6080,6080,6080,6080,0
20230711,174500,6472196340,6080,6080,6080,6080,0
20230711,174400,6472196340,6080,6080,6080,6080,0
20230711,174300,6472196340,6080,6080,6080,6080,0
20230711,174200,6472196340,6080,6080,6080,6080,0
20230711,174100,6472196340,6080,6080,6080,6080,0
20230711,174000,6472196340,6080,6080,6080,6080,0
20230711,173900,6472196340,6080,6080,6080,6080,0
20230711,173800,6472196340,6080,6080,6080,6080,0
20230711,173700,6472196340,6080,6080,6080,6080,0
20230711,173600,6472196340,6080,6080,6080,6080,0
20230711,173500,6472196340,6080,6080,6080,6080,0
20230711,173400,6472196340,6080,6080,6080,6080,0
20230711,173300,6472196340,6080,6080,6080,6080,0
20230711,173200,6472196340,6080,6080,6080,6080,0
20230711,173100,6472196340,6080,6080,6080,6080,0
20230711,173000,6472196340,6080,6080,6080,6080,16102
20230711,172900,6472196340,6080,6080,6080,6080,0
20230711,172800,6472196340,6080,6080,6080,6080,0
20230711,172700,6472196340,6080,6080,6080,6080,0
20230711,172600,6472196340,6080,6080,6080,6080,0
20230711,172500,6472196340,6080,6080,6080,6080,0
20230711,172400,6472196340,6080,6080,6080,6080,0
20230711,172300,6472196340,6080,6080,6080,6080,0
20230711,172200,6472196340,6080,6080,6080,6080,0
20230711,172100,6472196340,6080,6080,6080,6080,0
20230711,172000,6472196340,6080,6080,6080,6080,0
20230711,171900,6472196340,6080,6080,6080,6080,0
20230711,171800,6472196340,6080,6080,6080,6080,0
20230711,171700,6472196340,6080,6080,6080,6080,0
20230711,171600,6472196340,6080,6080,6080,6080,0
20230711,171500,6472196340,6080,6080,6080,6080,0
20230711,171400,6472196340,6080,6080,6080,6080,0
20230711,171300,6472196340,6080,6080,6080,6080,0
20230711,171200,6472196340,6080,6080,6080,6080,0
20230711,171100,6472196340,6080,6080,6080,6080,0
20230711,171000,6472196340,6080,6080,6080,6080,0
20230711,170900,6472196340,6080,6080,6080,6080,0
20230711,170800,6472196340,6080,6080,6080,6080,0
20230711,170700,6472196340,6080,6080,6080,6080,0
20230711,170600,6472196340,6080,6080,6080,6080,0
20230711,170500,6472196340,6080,6080,6080,6080,0
20230711,170400,6472196340,6080,6080,6080,6080,0
20230711,170300,6472196340,6080,6080,6080,6080,0
20230711,170200,6472196340,6080,6080,6080,6080,0
20230711,170100,6472196340,6080,6080,6080,6080,0
20230711,170000,6472196340,6080,6080,6080,6080,16102
20230711,165900,6472196340,6080,6080,6080,6080,0
20230711,165800,6472196340,6080,6080,6080,6080,0
20230711,165700,6472196340,6080,6080,6080,6080,0
20230711,165600,6472196340,6080,6080,6080,6080,0
20230711,165500,6472196340,6080,6080,6080,6080,0
20230711,165400,6472196340,6080,6080,6080,6080,0
20230711,165300,6472196340,6080,6080,6080,6080,0
20230711,165200,6472196340,6080,6080,6080,6080,0
20230711,165100,6472196340,6080,6080,6080,6080,0
20230711,165000,6472196340,6080,6080,6080,6080,0
20230711,164900,6472196340,6080,6080,6080,6080,0
20230711,164800,6472196340,6080,6080,6080,6080,0
20230711,164700,6472196340,6080,6080,6080,6080,0
20230711,164600,6472196340,6080,6080,6080,6080,0
20230711,164500,6472196340,6080,6080,6080,6080,0
20230711,164400,6472196340,6080,6080,6080,6080,0
20230711,164300,6472196340,6080,6080,6080,6080,0
20230711,164200,6472196340,6080,6080,6080,6080,0
20230711,164100,6472196340,6080,6080,6080,6080,0
20230711,164000,6472196340,6080,6080,6080,6080,0
20230711,163900,6472196340,6080,6080,6080,6080,0
20230711,163800,6472196340,6080,6080,6080,6080,0
20230711,163700,6472196340,6080,6080,6080,6080,0
20230711,163600,6472196340,6080,6080,6080,6080,0
20230711,163500,6472196340,6080,6080,6080,6080,0
20230711,163400,6472196340,6080,6080,6080,6080,0
20230711,163300,6472196340,6080,6080,6080,6080,0
20230711,163200,6472196340,6080,6080,6080,6080,0
20230711,163100,6472196340,6080,6080,6080,6080,0
20230711,163000,6472196340,6080,6080,6080,6080,16102
20230711,162900,6472196340,6080,6080,6080,6080,0
20230711,162800,6472196340,6080,6080,6080,6080,0
20230711,162700,6472196340,6080,6080,6080,6080,0
20230711,162600,6472196340,6080,6080,6080,6080,0
20230711,162500,6472196340,6080,6080,6080,6080,0
20230711,162400,6472196340,6080,6080,6080,6080,0
20230711,162300,6472196340,6080,6080,6080,6080,0
20230711,162200,6472196340,6080,6080,6080,6080,0
20230711,162100,6472196340,6080,6080,6080,6080,0
20230711,162000,6472196340,6080,6080,6080,6080,0
20230711,161900,6472196340,6080,6080,6080,6080,0
20230711,161800,6472196340,6080,6080,6080,6080,0
20230711,161700,6472196340,6080,6080,6080,6080,0
20230711,161600,6472196340,6080,6080,6080,6080,0
20230711,161500,6472196340,6080,6080,6080,6080,0
20230711,161400,6472196340,6080,6080,6080,6080,0
20230711,161300,6472196340,6080,6080,6080,6080,0
20230711,161200,6472196340,6080,6080,6080,6080,0
20230711,161100,6472196340,6080,6080,6080,6080,0
20230711,161000,6472196340,6080,6080,6080,6080,0
20230711,160900,6472196340,6080,6080,6080,6080,0
20230711,160800,6472196340,6080,6080,6080,6080,0
20230711,160700,6472196340,6080,6080,6080,6080,0
20230711,160600,6472196340,6080,6080,6080,6080,0
20230711,160500,6472196340,6080,6080,6080,6080,0
20230711,160400,6472196340,6080,6080,6080,6080,0
20230711,160300,6472196340,6080,6080,6080,6080,0
20230711,160200,6472196340,6080,6080,6080,6080,0
20230711,160100,6472196340,6080,6080,6080,6080,0
20230711,160000,6472196340,6080,6080,6080,6080,16102
20230711,155900,6472196340,6080,6080,6080,6080,0
20230711,155800,6472196340,6080,6080,6080,6080,0
20230711,155700,6472196340,6080,6080,6080,6080,0
20230711,155600,6472196340,6080,6080,6080,6080,0
20230711,155500,6472196340,6080,6080,6080,6080,0
20230711,155400,6472196340,6080,6080,6080,6080,0
20230711,155300,6472196340,6080,6080,6080,6080,0
20230711,155200,6472196340,6080,6080,6080,6080,0
20230711,155100,6472196340,6080,6080,6080,6080,0
20230711,155000,6472196340,6080,6080,6080,6080,0
20230711,154900,6472196340,6080,6080,6080,6080,0
20230711,154800,6472196340,6080,6080,6080,6080,0
20230711,154700,6472196340,6080,6080,6080,6080,0
20230711,154600,6472196340,6080,6080,6080,6080,0
20230711,154500,6472196340,6080,6080,6080,6080,0
20230711,154400,6472196340,6080,6080,6080,6080,0
20230711,154300,6472196340,6080,6080,6080,6080,0
20230711,154200,6472196340,6080,6080,6080,6080,0
20230711,154100,6472196340,6080,6080,6080,6080,0
20230711,154000,6472196340,6080,6080,6080,6080,0
20230711,153900,6472196340,6080,6080,6080,6080,0
20230711,153800,6472196340,6080,6080,6080,6080,0
20230711,153700,6472196340,6080,6080,6080,6080,0
20230711,153600,6472196340,6080,6080,6080,6080,0
20230711,153500,6472196340,6080,6080,6080,6080,0
20230711,153400,6472196340,6080,6080,6080,6080,0
20230711,153300,6472196340,6080,6080,6080,6080,0
20230711,153200,6472196340,6080,6080,6080,6080,0
20230711,153100,6472196340,6080,6080,6080,6080,0
20230711,153000,6472196340,6080,6080,6080,6080,32204
20230711,152900,6374296180,6100,6100,6100,6100,0
20230711,152800,6374296180,6100,6100,6100,6100,0
20230711,152700,6374296180,6100,6100,6100,6100,0
20230711,152600,6374296180,6100,6100,6100,6100,0
20230711,152500,6374296180,6100,6100,6100,6100,0
20230711,152400,6374296180,6100,6100,6100,6100,0
20230711,152300,6374296180,6100,6100,6100,6100,0
20230711,152200,6374296180,6100,6100,6100,6100,0
20230711,152100,6374296180,6100,6100,6100,6100,0
20230711,152000,6374296180,6100,6100,6100,6100,0
20230711,151900,6374296180,6100,6100,6110,6070,741
20230711,151800,6369774160,6100,6100,6120,6070,6202
20230711,151700,6332027750,6100,6090,6100,6090,197
20230711,151600,6330827170,6110,6110,6110,6090,2687
20230711,151500,6314436940,6100,6090,6110,6080,2118
20230711,151400,6301522320,6100,6110,6110,6100,707
20230711,151300,6297209570,6110,6110,6120,6100,1816
20230711,151200,6286115670,6120,6120,6120,6110,1120
20230711,151100,6279270370,6120,6130,6130,6120,1260
20230711,151000,6271558150,6130,6130,6130,6130,295
20230711,150900,6269749800,6130,6130,6130,6120,232
20230711,150800,6268328440,6130,6130,6130,6130,358
20230711,150700,6266133900,6130,6140,6140,6120,717
20230711,150600,6261738680,6140,6140,6140,6130,544
20230711,150500,6258403480,6140,6130,6140,6130,625
20230711,150400,6254566730,6130,6130,6130,6120,974
20230711,150300,6248596260,6130,6120,6130,6120,327
20230711,150200,6246593990,6130,6130,6130,6130,373
20230711,150100,6244307500,6130,6120,6130,6120,1557
20230711,150000,6234775700,6120,6100,6120,6100,1325
20230711,145900,6226681560,6110,6090,6110,6090,589
20230711,145800,6223092990,6100,6100,6100,6100,468
20230711,145700,6220238190,6100,6100,6100,6090,839
20230711,145600,6215120390,6100,6090,6100,6090,680
20230711,145500,6210978510,6090,6100,6100,6080,170
20230711,145400,6209943790,6100,6090,6100,6080,979
20230711,145300,6203989550,6090,6100,6100,6080,225
20230711,145200,6202618710,6100,6100,6100,6100,1
20230711,145100,6202612610,6100,6080,6100,6080,718
20230711,145000,6198238630,6090,6100,6100,6080,349
20230711,144900,6196115450,6070,6080,6090,6070,1173
20230711,144800,6188985070,6090,6100,6100,6080,3619
20230711,144700,6166966750,6110,6110,6110,6110,490
20230711,144600,6163972850,6090,6120,6120,6090,7103
20230711,144500,6120689560,6120,6120,6120,6120,85
20230711,144400,6120169360,6120,6120,6120,6120,43
20230711,144300,6119906200,6120,6120,6120,6110,196
20230711,144200,6118707650,6120,6120,6120,6120,0
20230711,144100,6118707650,6120,6100,6120,6100,892
20230711,144000,6113259990,6120,6110,6120,6100,139
20230711,143900,6112411500,6110,6100,6110,6100,983
20230711,143800,6106413500,6100,6110,6110,6100,1442
20230711,143700,6097616630,6110,6110,6110,6110,0
20230711,143600,6097616630,6110,6110,6110,6110,2
20230711,143500,6097604410,6110,6110,6120,6110,285
20230711,143400,6095862730,6120,6120,6120,6120,0
20230711,143300,6095862730,6120,6110,6120,6110,35
20230711,143200,6095648550,6110,6110,6110,6110,786
20230711,143100,6090846090,6120,6120,6120,6120,0
20230711,143000,6090846090,6120,6100,6120,6100,16
20230711,142900,6090748190,6100,6150,6150,6070,15543
20230711,142800,5995996120,6150,6150,6150,6150,87
20230711,142700,5995461070,6150,6140,6150,6140,384
20230711,142600,5993102610,6140,6140,6140,6140,175
20230711,142500,5992028110,6140,6140,6140,6130,47
20230711,142400,5991739630,6130,6130,6130,6130,100
20230711,142300,5991126630,6130,6130,6130,6130,41
20230711,142200,5990875300,6140,6140,6140,6140,1
20230711,142100,5990869160,6140,6140,6140,6140,176
20230711,142000,5989788520,6140,6140,6140,6140,310
20230711,141900,5987885120,6140,6130,6140,6130,159
20230711,141800,5986910440,6130,6120,6130,6120,170
20230711,141700,5985870030,6110,6110,6110,6110,1
20230711,141600,5985863920,6110,6100,6110,6100,51
20230711,141500,5985552810,6100,6120,6120,6100,4476
20230711,141400,5958220390,6120,6110,6120,6110,413
20230711,141300,5955695750,6110,6120,6120,6110,1021
20230711,141200,5949448230,6120,6120,6120,6120,785
20230711,141100,5944644030,6120,6120,6120,6120,0
20230711,141000,5944644030,6120,6140,6140,6120,1639
20230711,140900,5934610220,6150,6150,6150,6150,1
20230711,140800,5934604070,6150,6150,6150,6150,0
20230711,140700,5934604070,6150,6150,6150,6150,34
20230711,140600,5934394970,6150,6140,6150,6120,416
20230711,140500,5931844930,6130,6130,6130,6130,100
20230711,140400,5931231930,6130,6140,6140,6130,758
20230711,140300,5926585330,6130,6140,6140,6130,128
20230711,140200,5925799930,6150,6140,6150,6140,53
20230711,140100,5925474500,6150,6130,6150,6130,193
20230711,140000,5924290790,6140,6150,6150,6140,30
20230711,135900,5924106420,6150,6150,6150,6150,0
20230711,135800,5924106420,6150,6140,6150,6140,143
20230711,135700,5923227390,6140,6140,6140,6140,34
20230711,135600,5923018630,6140,6150,6150,6140,7
20230711,135500,5922975610,6150,6140,6150,6140,160
20230711,135400,5921993190,6150,6150,6150,6140,126
20230711,135300,5921219220,6150,6150,6150,6150,1
20230711,135200,5921213070,6140,6140,6140,6140,90
20230711,135100,5920660470,6140,6150,6150,6130,87
20230711,135000,5920126490,6150,6150,6150,6150,100
20230711,134900,5919511490,6150,6140,6150,6140,108
20230711,134800,5918848360,6150,6150,6160,6150,54
20230711,134700,5918516250,6140,6140,6140,6140,91
20230711,134600,5917957510,6140,6140,6140,6140,12
20230711,134500,5917883830,6160,6150,6160,6150,71
20230711,134400,5917446770,6140,6150,6150,6140,206
20230711,134300,5916179910,6150,6150,6150,6150,1
20230711,134200,5916173760,6140,6140,6140,6140,0
20230711,134100,5916173760,6140,6140,6140,6140,0
20230711,134000,5916173760,6140,6150,6150,6140,26
20230711,133900,5916013960,6150,6150,6150,6150,6
20230711,133800,5915977060,6130,6140,6140,6130,295
20230711,133700,5914168640,6140,6140,6140,6140,558
20230711,133600,5910742520,6180,6180,6180,6180,1
20230711,133500,5910736340,6140,6180,6180,6140,389
20230711,133400,5908347800,6140,6170,6170,6140,290
20230711,133300,5906564160,6170,6150,6170,6150,38
20230711,133200,5906330000,6150,6170,6170,6150,183
20230711,133100,5905204220,6180,6180,6180,6180,0
20230711,133000,5905204220,6180,6180,6180,6170,14
20230711,132900,5905117810,6150,6150,6150,6150,2
20230711,132800,5905105510,6180,6160,6190,6160,3001
20230711,132700,5886591080,6150,6160,6160,6150,640
20230711,132600,5882652260,6150,6160,6160,6150,60
20230711,132500,5882283210,6170,6170,6170,6170,79
20230711,132400,5881795780,6190,6140,6190,6140,5006
20230711,132300,5850998320,6140,6130,6140,6120,1087
20230711,132200,5844344780,6130,6130,6140,6120,1737
20230711,132100,5833713850,6120,6140,6140,6120,4155
20230711,132000,5808285190,6140,6130,6140,6120,240
20230711,131900,5806814720,6130,6130,6140,6130,857
20230711,131800,5801561210,6130,6130,6130,6120,1637
20230711,131700,5791530600,6130,6140,6150,6130,545
20230711,131600,5788184210,6130,6130,6130,6130,1263
20230711,131500,5780442020,6140,6130,6140,6130,373
20230711,131400,5778154400,6140,6160,6160,6140,674
20230711,131300,5774015990,6130,6140,6140,6130,82
20230711,131200,5773512530,6160,6160,6160,6160,1
20230711,131100,5773506370,6160,6150,6160,6130,2212
20230711,131000,5759940770,6140,6150,6150,6140,2758
20230711,130900,5743005000,6150,6150,6150,6150,189
20230711,130800,5741842650,6170,6170,6170,6170,1
20230711,130700,5741836480,6170,6150,6170,6150,1353
20230711,130600,5733515510,6160,6160,6160,6160,765
20230711,130500,5728803110,6160,6150,6160,6140,928
20230711,130400,5723099600,6160,6160,6160,6160,965
20230711,130300,5717155200,6140,6150,6160,6140,3103
20230711,130200,5698061770,6160,6160,6160,6160,0
20230711,130100,5698061770,6160,6160,6160,6160,5
20230711,130000,5698030970,6160,6160,6160,6160,9
20230711,125900,5697975530,6160,6160,6160,6160,0
20230711,125800,5697975530,6160,6160,6160,6160,21
20230711,125700,5697846170,6150,6160,6160,6150,46
20230711,125600,5697563210,6160,6150,6160,6150,1415
20230711,125500,5688860310,6160,6170,6170,6160,11
20230711,125400,5688792540,6170,6160,6170,6160,308
20230711,125300,5686895220,6170,6160,6170,6160,27
20230711,125200,5686728650,6170,6170,6170,6170,849
20230711,125100,5681490320,6170,6160,6170,6150,93
20230711,125000,5680917500,6160,6160,6160,6160,15
20230711,124900,5680825100,6160,6160,6160,6160,112
20230711,124800,5680135180,6160,6160,6160,6160,128
20230711,124700,5679346700,6150,6150,6150,6150,142
20230711,124600,5678473400,6160,6150,6160,6150,33
20230711,124500,5678270250,6150,6150,6150,6140,1325
20230711,124400,5670122490,6170,6150,6170,6150,5
20230711,124300,5670091660,6170,6160,6170,6140,212
20230711,124200,5668785600,6140,6150,6160,6140,793
20230711,124100,5663916110,6150,6170,6170,6150,516
20230711,124000,5660742650,6160,6160,6160,6150,878
20230711,123900,5655341870,6160,6160,6170,6150,1333
20230711,123800,5647131380,6160,6160,6160,6160,133
20230711,123700,5646312100,6170,6150,6170,6150,2123
20230711,123600,5633239680,6160,6170,6170,6160,1839
20230711,123500,5621911410,6180,6160,6180,6160,37
20230711,123400,5621683470,6180,6160,6180,6160,184
20230711,123300,5620549810,6160,6160,6160,6160,1382
20230711,123200,5612036690,6160,6180,6180,6160,1413
20230711,123100,5603322230,6170,6180,6180,6170,145
20230711,123000,5602426220,6180,6180,6180,6180,65
20230711,122900,5602024520,6190,6180,6190,6180,6
20230711,122800,5601987430,6190,6180,6190,6180,682
20230711,122700,5597772630,6170,6170,6180,6170,325
20230711,122600,5595767370,6170,6170,6170,6170,2666
20230711,122500,5579318150,6170,6190,6190,6170,645
20230711,122400,5575338470,6180,6190,6190,6170,15
20230711,122300,5575245740,6180,6180,6180,6180,184
20230711,122200,5574108620,6180,6180,6180,6180,1
20230711,122100,5574102440,6170,6170,6170,6170,0
20230711,122000,5574102440,6170,6170,6170,6170,1
20230711,121900,5574096270,6190,6190,6190,6190,41
20230711,121800,5573842480,6180,6170,6190,6170,390
20230711,121700,5571434930,6190,6180,6190,6180,22
20230711,121600,5571298950,6180,6180,6190,6180,8
20230711,121500,5571249470,6180,6180,6180,6170,666
20230711,121400,5567133740,6190,6190,6190,6190,4
20230711,121300,5567108980,6190,6190,6190,6190,1
20230711,121200,5567102790,6170,6190,6190,6170,105
20230711,121100,5566454800,6190,6200,6200,6190,40
20230711,121000,5566206840,6200,6180,6200,6180,135
20230711,120900,5565370730,6180,6200,6200,6180,14
20230711,120800,5565284150,6180,6200,6200,6180,204
20230711,120700,5564023410,6170,6180,6190,6170,453
20230711,120600,5561224360,6180,6190,6190,6180,206
20230711,120500,5559949230,6170,6170,6170,6170,42
20230711,120400,5559690090,6190,6180,6190,6180,81
20230711,120300,5559189110,6170,6170,6170,6170,437
20230711,120200,5556492820,6170,6170,6180,6170,152
20230711,120100,5555553720,6180,6170,6180,6170,432
20230711,120000,5552885940,6160,6160,6160,6160,400
20230711,115900,5550421940,6160,6160,6160,6160,0
20230711,115800,5550421940,6160,6160,6170,6160,1084
20230711,115700,5543741970,6170,6170,6170,6170,12
20230711,115600,5543667930,6160,6170,6170,6160,135
20230711,115500,5542836310,6170,6170,6170,6170,351
20230711,115400,5540670640,6180,6180,6180,6180,20
20230711,115300,5540547040,6180,6170,6180,6170,194
20230711,115200,5539349710,6170,6170,6170,6170,0
20230711,115100,5539349710,6170,6170,6170,6170,73
20230711,115000,5538899300,6160,6160,6160,6160,51
20230711,114900,5538585140,6170,6170,6170,6170,0
20230711,114800,5538585140,6170,6170,6170,6170,799
20230711,114700,5533655310,6180,6180,6180,6180,262
20230711,114600,5532036150,6180,6170,6180,6170,185
20230711,114500,5530894680,6180,6180,6180,6180,42
20230711,114400,5530635120,6170,6170,6170,6170,101
20230711,114300,5530011950,6170,6170,6170,6170,22
20230711,114200,5529876210,6170,6170,6170,6170,7
20230711,114100,5529833020,6170,6170,6170,6170,85
20230711,114000,5529308570,6180,6180,6180,6180,30
20230711,113900,5529123170,6180,6180,6180,6180,3
20230711,113800,5529104630,6180,6170,6180,6170,103
20230711,113700,5528469110,6170,6170,6170,6160,881
20230711,113600,5523036770,6170,6180,6180,6170,752
20230711,113500,5518396920,6180,6180,6180,6180,299
20230711,113400,5516549100,6180,6180,6180,6180,1
20230711,113300,5516542920,6170,6170,6170,6170,0
20230711,113200,5516542920,6170,6170,6170,6170,129
20230711,113100,5515746990,6160,6160,6160,6150,548
20230711,113000,5512372510,6160,6160,6160,6150,2165
20230711,112900,5499036620,6160,6160,6160,6160,157
20230711,112800,5498069500,6160,6170,6170,6160,415
20230711,112700,5495512910,6170,6170,6170,6170,3
20230711,112600,5495494400,6180,6170,6180,6170,1585
20230711,112500,5485713950,6180,6180,6180,6170,328
20230711,112400,5483689910,6170,6170,6170,6170,11
20230711,112300,5483622040,6180,6180,6180,6180,71
20230711,112200,5483183260,6180,6180,6180,6170,67
20230711,112100,5482769750,6180,6180,6180,6180,0
20230711,112000,5482769750,6180,6180,6190,6180,268
20230711,111900,5481113460,6180,6180,6180,6180,679
20230711,111800,5476917240,6180,6180,6180,6170,149
20230711,111700,5475997090,6180,6170,6180,6170,102
20230711,111600,5475367430,6180,6180,6180,6180,10
20230711,111500,5475305630,6180,6170,6180,6170,252
20230711,111400,5473749010,6180,6180,6180,6180,31
20230711,111300,5473557430,6180,6180,6180,6160,1383
20230711,111200,5465026280,6190,6180,6190,6180,688
20230711,111100,5460774420,6170,6170,6170,6170,87
20230711,111000,5460237630,6170,6170,6170,6160,529
20230711,110900,5456978600,6170,6180,6180,6170,348
20230711,110800,5454828010,6180,6160,6180,6150,10048
20230711,110700,5393030700,6160,6160,6160,6160,739
20230711,110600,5388478460,6150,6160,6160,6150,433
20230711,110500,5385812840,6170,6170,6180,6170,1142
20230711,110400,5378766690,6180,6180,6180,6170,100
20230711,110300,5378149530,6180,6180,6180,6180,1551
20230711,110200,5368564350,6180,6180,6180,6180,482
20230711,110100,5365585590,6180,6160,6180,6150,1914
20230711,110000,5353795720,6150,6160,6160,6140,2451
20230711,105900,5338733670,6160,6150,6160,6150,119
20230711,105800,5338001680,6150,6180,6180,6150,3760
20230711,105700,5314838290,6180,6170,6180,6170,84
20230711,105600,5314320000,6180,6190,6190,6180,110
20230711,105500,5313639800,6190,6190,6190,6190,7
20230711,105400,5313596470,6190,6170,6190,6170,181
20230711,105300,5312479680,6180,6180,6180,6170,834
20230711,105200,5307330950,6190,6180,6190,6180,127
20230711,105100,5306546080,6180,6180,6180,6180,714
20230711,105000,5302133560,6190,6190,6190,6180,389
20230711,104900,5299726150,6200,6200,6200,6190,855
20230711,104800,5294429640,6200,6180,6200,6180,1665
20230711,104700,5284138630,6190,6180,6190,6180,950
20230711,104600,5278265770,6180,6190,6190,6180,286
20230711,104500,5276495750,6190,6210,6220,6190,1295
20230711,104400,5268464930,6210,6200,6210,6200,794
20230711,104300,5263534210,6200,6190,6200,6190,200
20230711,104200,5262295310,6190,6190,6190,6190,383
20230711,104100,5259924540,6190,6180,6190,6180,12
20230711,104000,5259850360,6180,6180,6180,6180,1000
20230711,103900,5253670360,6180,6210,6210,6180,1031
20230711,103800,5247284810,6210,6200,6210,6200,173
20230711,103700,5246212100,6200,6200,6200,6190,1065
20230711,103600,5239609560,6190,6180,6200,6180,117
20230711,103500,5238885440,6180,6170,6180,6160,525
20230711,103400,5235647020,6170,6190,6190,6170,1842
20230711,103300,5224274570,6190,6170,6190,6170,1064
20230711,103200,5217701930,6180,6170,6180,6170,221
20230711,103100,5216336350,6170,6180,6190,6170,687
20230711,103000,5212095250,6180,6170,6180,6170,30
20230711,102900,5211909950,6170,6180,6180,6170,201
20230711,102800,5210669770,6180,6180,6180,6160,69
20230711,102700,5210243390,6180,6170,6180,6170,672
20230711,102600,5206096890,6170,6160,6170,6160,322
20230711,102500,5204112150,6170,6170,6170,6160,1628
20230711,102400,5194073420,6170,6160,6170,6160,1395
20230711,102300,5185470620,6160,6170,6170,6160,297
20230711,102200,5183638340,6170,6160,6170,6150,4758
20230711,102100,5154360750,6160,6190,6200,6160,4370
20230711,102000,5127390340,6180,6200,6210,6180,958
20230711,101900,5121446430,6200,6190,6200,6190,554
20230711,101800,5118017160,6190,6190,6190,6180,1037
20230711,101700,5111607880,6200,6180,6210,6170,1026
20230711,101600,5105256020,6180,6160,6180,6160,290
20230711,101500,5103467100,6170,6160,6170,6150,1219
20230711,101400,5095960000,6160,6190,6190,6150,3677
20230711,101300,5073290510,6180,6180,6190,6180,843
20230711,101200,5068072660,6180,6190,6190,6180,562
20230711,101100,5064599470,6190,6180,6190,6180,481
20230711,101000,5061625180,6180,6170,6180,6160,7655
20230711,100900,5014468140,6170,6180,6190,6170,2160
20230711,100800,5001135320,6190,6180,6190,6180,2006
20230711,100700,4988737180,6190,6190,6190,6180,4525
20230711,100600,4960743450,6190,6200,6200,6190,321
20230711,100500,4958754520,6200,6190,6200,6190,1205
20230711,100400,4951283530,6190,6210,6210,6190,2558
20230711,100300,4935433810,6200,6200,6200,6190,3105
20230711,100200,4916194380,6200,6200,6200,6190,2731
20230711,100100,4899270100,6200,6210,6210,6200,669
20230711,100000,4895122260,6210,6200,6210,6200,267
20230711,095900,4893465190,6190,6200,6200,6180,5868
20230711,095800,4857146950,6200,6200,6220,6190,1612
20230711,095700,4847152230,6200,6220,6220,6190,3018
20230711,095600,4828422110,6220,6190,6220,6180,1592
20230711,095500,4818558690,6190,6190,6200,6180,1066
20230711,095400,4811964630,6200,6180,6220,6170,1651
20230711,095300,4801745360,6170,6220,6220,6170,9864
20230711,095200,4740759860,6200,6210,6220,6200,16666
20230711,095100,4637345010,6220,6270,6270,6220,11378
20230711,095000,4566447290,6270,6270,6270,6250,2736
20230711,094900,4549325200,6270,6280,6280,6270,1059
20230711,094800,4542685230,6260,6260,6260,6250,1798
20230711,094700,4531430710,6260,6260,6280,6260,192
20230711,094600,4530226570,6280,6280,6280,6280,501
20230711,094500,4527080290,6280,6270,6280,6270,131
20230711,094400,4526258910,6280,6290,6290,6260,1891
20230711,094300,4514400620,6290,6290,6300,6290,184
20230711,094200,4513242000,6290,6250,6300,6250,3513
20230711,094100,4491197500,6250,6260,6270,6250,1241
20230711,094000,4483426980,6270,6270,6280,6270,1112
20230711,093900,4476454710,6270,6260,6270,6260,1853
20230711,093800,4464847930,6260,6260,6270,6260,2013
20230711,093700,4452242930,6270,6280,6280,6260,2174
20230711,093600,4438632150,6280,6260,6290,6250,6672
20230711,093500,4396854530,6260,6270,6270,6250,4616
20230711,093400,4367958390,6270,6260,6270,6260,944
20230711,093300,4362043000,6270,6260,6280,6260,494
20230711,093200,4358945620,6270,6280,6280,6260,3507
20230711,093100,4336981250,6280,6280,6280,6270,1473
20230711,093000,4327744160,6270,6280,6280,6270,321
20230711,092900,4325731380,6280,6290,6290,6260,3952
20230711,092800,4300933220,6290,6300,6300,6290,1989
20230711,092700,4288421900,6300,6290,6300,6280,2011
20230711,092600,4275771790,6280,6260,6320,6260,4510
20230711,092500,4247430380,6260,6260,6270,6260,411
20230711,092400,4244857450,6260,6260,6260,6250,2889
20230711,092300,4226776740,6260,6270,6270,6250,3998
20230711,092200,4201762500,6270,6290,6300,6270,1658
20230711,092100,4191348130,6290,6300,6320,6290,8225
20230711,092000,4139528360,6310,6280,6310,6270,7791
20230711,091900,4090519140,6280,6240,6280,6240,2631
20230711,091800,4074076430,6230,6250,6260,6230,6051
20230711,091700,4036306930,6250,6270,6270,6240,10090
20230711,091600,3973232640,6270,6270,6280,6270,1772
20230711,091500,3962121390,6270,6290,6290,6270,4930
20230711,091400,3931175050,6280,6260,6290,6260,2184
20230711,091300,3917452860,6260,6300,6300,6230,30010
20230711,091200,3729264970,6300,6330,6370,6300,18447
20230711,091100,3612709410,6330,6350,6350,6320,17804
20230711,091000,3499969150,6350,6360,6380,6340,12889
20230711,090900,3418058870,6360,6400,6400,6360,4061
20230711,090800,3392188100,6400,6380,6400,6360,8222
20230711,090700,3339739870,6390,6330,6430,6330,18890
20230711,090600,3218941710,6330,6350,6390,6330,19037
20230711,090500,3097966170,6350,6390,6440,6350,52153
20230711,090400,2763600170,6390,6360,6420,6330,27663
20230711,090300,2587354150,6360,6470,6480,6360,69289
20230711,090200,2141193690,6450,6380,6510,6360,77203
20230711,090100,1644001230,6380,6430,6440,6370,65253
20230711,090000,1226077800,6430,6530,6550,6420,188415