KissMeData/034230/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,190900,6616712560,14640,14640,14640,14640,7300
20230711,190800,6616712560,14640,14640,14640,14640,0
20230711,190700,6616712560,14640,14640,14640,14640,0
20230711,190600,6616712560,14640,14640,14640,14640,0
20230711,190500,6616712560,14640,14640,14640,14640,0
20230711,190400,6616712560,14640,14640,14640,14640,0
20230711,190300,6616712560,14640,14640,14640,14640,0
20230711,190200,6616712560,14640,14640,14640,14640,0
20230711,190100,6616712560,14640,14640,14640,14640,0
20230711,190000,6616712560,14640,14640,14640,14640,0
20230711,185900,6616712560,14640,14640,14640,14640,0
20230711,185800,6616712560,14640,14640,14640,14640,0
20230711,185700,6616712560,14640,14640,14640,14640,0
20230711,185600,6616712560,14640,14640,14640,14640,0
20230711,185500,6616712560,14640,14640,14640,14640,0
20230711,185400,6616712560,14640,14640,14640,14640,0
20230711,185300,6616712560,14640,14640,14640,14640,0
20230711,185200,6616712560,14640,14640,14640,14640,0
20230711,185100,6616712560,14640,14640,14640,14640,0
20230711,185000,6616712560,14640,14640,14640,14640,0
20230711,184900,6616712560,14640,14640,14640,14640,0
20230711,184800,6616712560,14640,14640,14640,14640,0
20230711,184700,6616712560,14640,14640,14640,14640,0
20230711,184600,6616712560,14640,14640,14640,14640,0
20230711,184500,6616712560,14640,14640,14640,14640,0
20230711,184400,6616712560,14640,14640,14640,14640,0
20230711,184300,6616712560,14640,14640,14640,14640,0
20230711,184200,6616712560,14640,14640,14640,14640,0
20230711,184100,6616712560,14640,14640,14640,14640,0
20230711,184000,6616712560,14640,14640,14640,14640,0
20230711,183900,6616712560,14640,14640,14640,14640,7300
20230711,183800,6616712560,14640,14640,14640,14640,0
20230711,183700,6616712560,14640,14640,14640,14640,0
20230711,183600,6616712560,14640,14640,14640,14640,0
20230711,183500,6616712560,14640,14640,14640,14640,0
20230711,183400,6616712560,14640,14640,14640,14640,0
20230711,183300,6616712560,14640,14640,14640,14640,0
20230711,183200,6616712560,14640,14640,14640,14640,0
20230711,183100,6616712560,14640,14640,14640,14640,0
20230711,183000,6616712560,14640,14640,14640,14640,0
20230711,182900,6616712560,14640,14640,14640,14640,0
20230711,182800,6616712560,14640,14640,14640,14640,0
20230711,182700,6616712560,14640,14640,14640,14640,0
20230711,182600,6616712560,14640,14640,14640,14640,0
20230711,182500,6616712560,14640,14640,14640,14640,0
20230711,182400,6616712560,14640,14640,14640,14640,0
20230711,182300,6616712560,14640,14640,14640,14640,0
20230711,182200,6616712560,14640,14640,14640,14640,0
20230711,182100,6616712560,14640,14640,14640,14640,0
20230711,182000,6616712560,14640,14640,14640,14640,0
20230711,181900,6616712560,14640,14640,14640,14640,0
20230711,181800,6616712560,14640,14640,14640,14640,0
20230711,181700,6616712560,14640,14640,14640,14640,0
20230711,181600,6616712560,14640,14640,14640,14640,0
20230711,181500,6616712560,14640,14640,14640,14640,0
20230711,181400,6616712560,14640,14640,14640,14640,0
20230711,181300,6616712560,14640,14640,14640,14640,0
20230711,181200,6616712560,14640,14640,14640,14640,0
20230711,181100,6616712560,14640,14640,14640,14640,0
20230711,181000,6616712560,14640,14640,14640,14640,0
20230711,180900,6616712560,14640,14640,14640,14640,7300
20230711,180800,6616712560,14640,14640,14640,14640,0
20230711,180700,6616712560,14640,14640,14640,14640,0
20230711,180600,6616712560,14640,14640,14640,14640,0
20230711,180500,6616712560,14640,14640,14640,14640,0
20230711,180400,6616712560,14640,14640,14640,14640,0
20230711,180300,6616712560,14640,14640,14640,14640,0
20230711,180200,6616712560,14640,14640,14640,14640,0
20230711,180100,6616712560,14640,14640,14640,14640,0
20230711,180000,6616712560,14640,14640,14640,14640,0
20230711,175900,6616712560,14640,14640,14640,14640,0
20230711,175800,6616712560,14640,14640,14640,14640,0
20230711,175700,6616712560,14640,14640,14640,14640,0
20230711,175600,6616712560,14640,14640,14640,14640,0
20230711,175500,6616712560,14640,14640,14640,14640,0
20230711,175400,6616712560,14640,14640,14640,14640,0
20230711,175300,6616712560,14640,14640,14640,14640,0
20230711,175200,6616712560,14640,14640,14640,14640,0
20230711,175100,6616712560,14640,14640,14640,14640,0
20230711,175000,6616712560,14640,14640,14640,14640,0
20230711,174900,6616712560,14640,14640,14640,14640,0
20230711,174800,6616712560,14640,14640,14640,14640,0
20230711,174700,6616712560,14640,14640,14640,14640,0
20230711,174600,6616712560,14640,14640,14640,14640,0
20230711,174500,6616712560,14640,14640,14640,14640,0
20230711,174400,6616712560,14640,14640,14640,14640,0
20230711,174300,6616712560,14640,14640,14640,14640,0
20230711,174200,6616712560,14640,14640,14640,14640,0
20230711,174100,6616712560,14640,14640,14640,14640,0
20230711,174000,6616712560,14640,14640,14640,14640,0
20230711,173900,6616712560,14640,14640,14640,14640,7300
20230711,173800,6616712560,14640,14640,14640,14640,0
20230711,173700,6616712560,14640,14640,14640,14640,0
20230711,173600,6616712560,14640,14640,14640,14640,0
20230711,173500,6616712560,14640,14640,14640,14640,0
20230711,173400,6616712560,14640,14640,14640,14640,0
20230711,173300,6616712560,14640,14640,14640,14640,0
20230711,173200,6616712560,14640,14640,14640,14640,0
20230711,173100,6616712560,14640,14640,14640,14640,0
20230711,173000,6616712560,14640,14640,14640,14640,0
20230711,172900,6616712560,14640,14640,14640,14640,0
20230711,172800,6616712560,14640,14640,14640,14640,0
20230711,172700,6616712560,14640,14640,14640,14640,0
20230711,172600,6616712560,14640,14640,14640,14640,0
20230711,172500,6616712560,14640,14640,14640,14640,0
20230711,172400,6616712560,14640,14640,14640,14640,0
20230711,172300,6616712560,14640,14640,14640,14640,0
20230711,172200,6616712560,14640,14640,14640,14640,0
20230711,172100,6616712560,14640,14640,14640,14640,0
20230711,172000,6616712560,14640,14640,14640,14640,0
20230711,171900,6616712560,14640,14640,14640,14640,0
20230711,171800,6616712560,14640,14640,14640,14640,0
20230711,171700,6616712560,14640,14640,14640,14640,0
20230711,171600,6616712560,14640,14640,14640,14640,0
20230711,171500,6616712560,14640,14640,14640,14640,0
20230711,171400,6616712560,14640,14640,14640,14640,0
20230711,171300,6616712560,14640,14640,14640,14640,0
20230711,171200,6616712560,14640,14640,14640,14640,0
20230711,171100,6616712560,14640,14640,14640,14640,0
20230711,171000,6616712560,14640,14640,14640,14640,0
20230711,170900,6616712560,14640,14640,14640,14640,7300
20230711,170800,6616712560,14640,14640,14640,14640,0
20230711,170700,6616712560,14640,14640,14640,14640,0
20230711,170600,6616712560,14640,14640,14640,14640,0
20230711,170500,6616712560,14640,14640,14640,14640,0
20230711,170400,6616712560,14640,14640,14640,14640,0
20230711,170300,6616712560,14640,14640,14640,14640,0
20230711,170200,6616712560,14640,14640,14640,14640,0
20230711,170100,6616712560,14640,14640,14640,14640,0
20230711,170000,6616712560,14640,14640,14640,14640,0
20230711,165900,6616712560,14640,14640,14640,14640,0
20230711,165800,6616712560,14640,14640,14640,14640,0
20230711,165700,6616712560,14640,14640,14640,14640,0
20230711,165600,6616712560,14640,14640,14640,14640,0
20230711,165500,6616712560,14640,14640,14640,14640,0
20230711,165400,6616712560,14640,14640,14640,14640,0
20230711,165300,6616712560,14640,14640,14640,14640,0
20230711,165200,6616712560,14640,14640,14640,14640,0
20230711,165100,6616712560,14640,14640,14640,14640,0
20230711,165000,6616712560,14640,14640,14640,14640,0
20230711,164900,6616712560,14640,14640,14640,14640,0
20230711,164800,6616712560,14640,14640,14640,14640,0
20230711,164700,6616712560,14640,14640,14640,14640,0
20230711,164600,6616712560,14640,14640,14640,14640,0
20230711,164500,6616712560,14640,14640,14640,14640,0
20230711,164400,6616712560,14640,14640,14640,14640,0
20230711,164300,6616712560,14640,14640,14640,14640,0
20230711,164200,6616712560,14640,14640,14640,14640,0
20230711,164100,6616712560,14640,14640,14640,14640,0
20230711,164000,6616712560,14640,14640,14640,14640,0
20230711,163900,6616712560,14640,14640,14640,14640,7300
20230711,163800,6616712560,14640,14640,14640,14640,0
20230711,163700,6616712560,14640,14640,14640,14640,0
20230711,163600,6616712560,14640,14640,14640,14640,0
20230711,163500,6616712560,14640,14640,14640,14640,0
20230711,163400,6616712560,14640,14640,14640,14640,0
20230711,163300,6616712560,14640,14640,14640,14640,0
20230711,163200,6616712560,14640,14640,14640,14640,0
20230711,163100,6616712560,14640,14640,14640,14640,0
20230711,163000,6616712560,14640,14640,14640,14640,0
20230711,162900,6616712560,14640,14640,14640,14640,0
20230711,162800,6616712560,14640,14640,14640,14640,0
20230711,162700,6616712560,14640,14640,14640,14640,0
20230711,162600,6616712560,14640,14640,14640,14640,0
20230711,162500,6616712560,14640,14640,14640,14640,0
20230711,162400,6616712560,14640,14640,14640,14640,0
20230711,162300,6616712560,14640,14640,14640,14640,0
20230711,162200,6616712560,14640,14640,14640,14640,0
20230711,162100,6616712560,14640,14640,14640,14640,0
20230711,162000,6616712560,14640,14640,14640,14640,0
20230711,161900,6616712560,14640,14640,14640,14640,0
20230711,161800,6616712560,14640,14640,14640,14640,0
20230711,161700,6616712560,14640,14640,14640,14640,0
20230711,161600,6616712560,14640,14640,14640,14640,0
20230711,161500,6616712560,14640,14640,14640,14640,0
20230711,161400,6616712560,14640,14640,14640,14640,0
20230711,161300,6616712560,14640,14640,14640,14640,0
20230711,161200,6616712560,14640,14640,14640,14640,0
20230711,161100,6616712560,14640,14640,14640,14640,0
20230711,161000,6616712560,14640,14640,14640,14640,0
20230711,160900,6616712560,14640,14640,14640,14640,7300
20230711,160800,6616712560,14640,14640,14640,14640,0
20230711,160700,6616712560,14640,14640,14640,14640,0
20230711,160600,6616712560,14640,14640,14640,14640,0
20230711,160500,6616712560,14640,14640,14640,14640,0
20230711,160400,6616712560,14640,14640,14640,14640,0
20230711,160300,6616712560,14640,14640,14640,14640,0
20230711,160200,6616712560,14640,14640,14640,14640,0
20230711,160100,6616712560,14640,14640,14640,14640,0
20230711,160000,6616712560,14640,14640,14640,14640,0
20230711,155900,6616712560,14640,14640,14640,14640,0
20230711,155800,6616712560,14640,14640,14640,14640,0
20230711,155700,6616712560,14640,14640,14640,14640,0
20230711,155600,6616712560,14640,14640,14640,14640,0
20230711,155500,6616712560,14640,14640,14640,14640,0
20230711,155400,6616712560,14640,14640,14640,14640,0
20230711,155300,6616712560,14640,14640,14640,14640,0
20230711,155200,6616712560,14640,14640,14640,14640,0
20230711,155100,6616712560,14640,14640,14640,14640,0
20230711,155000,6616712560,14640,14640,14640,14640,0
20230711,154900,6616712560,14640,14640,14640,14640,0
20230711,154800,6616712560,14640,14640,14640,14640,0
20230711,154700,6616712560,14640,14640,14640,14640,0
20230711,154600,6616712560,14640,14640,14640,14640,0
20230711,154500,6616712560,14640,14640,14640,14640,0
20230711,154400,6616712560,14640,14640,14640,14640,0
20230711,154300,6616712560,14640,14640,14640,14640,0
20230711,154200,6616712560,14640,14640,14640,14640,0
20230711,154100,6616712560,14640,14640,14640,14640,0
20230711,154000,6616712560,14640,14640,14640,14640,0
20230711,153900,6616712560,14640,14640,14640,14640,7300
20230711,153800,6616712560,14640,14640,14640,14640,0
20230711,153700,6616712560,14640,14640,14640,14640,0
20230711,153600,6616712560,14640,14640,14640,14640,0
20230711,153500,6616712560,14640,14640,14640,14640,0
20230711,153400,6616712560,14640,14640,14640,14640,0
20230711,153300,6616712560,14640,14640,14640,14640,0
20230711,153200,6616712560,14640,14640,14640,14640,0
20230711,153100,6616712560,14640,14640,14640,14640,0
20230711,153000,6616712560,14640,14640,14640,14640,7300
20230711,152900,6509840560,14660,14660,14660,14660,0
20230711,152800,6509840560,14660,14660,14660,14660,0
20230711,152700,6509840560,14660,14660,14660,14660,0
20230711,152600,6509840560,14660,14660,14660,14660,0
20230711,152500,6509840560,14660,14660,14660,14660,0
20230711,152400,6509840560,14660,14660,14660,14660,0
20230711,152300,6509840560,14660,14660,14660,14660,0
20230711,152200,6509840560,14660,14660,14660,14660,0
20230711,152100,6509840560,14660,14660,14660,14660,0
20230711,152000,6509840560,14660,14660,14660,14660,0
20230711,151900,6509840560,14660,14660,14660,14640,1065
20230711,151800,6494232990,14670,14670,14670,14650,1009
20230711,151700,6479445570,14670,14670,14680,14650,833
20230711,151600,6467229140,14660,14670,14670,14660,2793
20230711,151500,6426274830,14670,14660,14670,14660,367
20230711,151400,6420892800,14680,14650,14680,14650,7044
20230711,151300,6317584760,14660,14660,14660,14650,2278
20230711,151200,6284192610,14660,14650,14670,14640,760
20230711,151100,6273054240,14640,14660,14670,14640,1907
20230711,151000,6245096410,14670,14660,14670,14660,2093
20230711,150900,6214399130,14660,14670,14670,14660,487
20230711,150800,6207257740,14670,14660,14670,14660,2062
20230711,150700,6177027560,14660,14670,14670,14660,1223
20230711,150600,6159089660,14670,14660,14670,14660,3265
20230711,150500,6111222340,14660,14670,14670,14660,706
20230711,150400,6100869320,14660,14660,14660,14660,122
20230711,150300,6099080800,14670,14670,14680,14670,3641
20230711,150200,6045665880,14670,14680,14680,14670,1542
20230711,150100,6023034720,14680,14670,14680,14670,1526
20230711,150000,6000640150,14670,14670,14680,14670,1069
20230711,145900,5984953420,14680,14660,14680,14660,2519
20230711,145800,5948002730,14660,14670,14670,14660,405
20230711,145700,5942062980,14670,14670,14670,14660,395
20230711,145600,5936268930,14660,14670,14670,14660,1035
20230711,145500,5921091530,14670,14660,14670,14660,2431
20230711,145400,5885431650,14660,14650,14660,14650,593
20230711,145300,5876739880,14650,14650,14660,14650,8046
20230711,145200,5758790510,14660,14650,14660,14650,684
20230711,145100,5748765010,14660,14640,14660,14640,4899
20230711,145000,5677003480,14650,14640,14650,14640,1794
20230711,144900,5650736510,14650,14650,14650,14640,369
20230711,144800,5645332900,14650,14650,14650,14640,249
20230711,144700,5641685560,14640,14650,14650,14640,1225
20230711,144600,5623749870,14650,14650,14650,14650,603
20230711,144500,5614915920,14650,14660,14660,14650,1657
20230711,144400,5590636740,14660,14650,14660,14650,825
20230711,144300,5578550130,14660,14650,14660,14650,800
20230711,144200,5566827740,14660,14640,14660,14640,228
20230711,144100,5563486650,14650,14650,14660,14640,2594
20230711,144000,5525482560,14650,14650,14650,14650,780
20230711,143900,5514055560,14650,14650,14650,14640,4167
20230711,143800,5453009060,14650,14630,14650,14630,869
20230711,143700,5440285190,14630,14640,14650,14630,1998
20230711,143600,5411034390,14640,14630,14640,14630,280
20230711,143500,5406936450,14640,14630,14640,14630,4850
20230711,143400,5335957700,14640,14640,14650,14640,754
20230711,143300,5324918180,14650,14650,14650,14640,787
20230711,143200,5313392730,14650,14650,14650,14640,1640
20230711,143100,5289379930,14650,14640,14650,14640,464
20230711,143000,5282586190,14640,14640,14650,14640,2141
20230711,142900,5251241940,14640,14640,14650,14640,1283
20230711,142800,5232458150,14640,14650,14650,14640,3068
20230711,142700,5187538260,14650,14640,14650,14640,2023
20230711,142600,5157918820,14640,14640,14650,14640,2286
20230711,142500,5124446900,14640,14630,14640,14630,712
20230711,142400,5114026230,14640,14640,14640,14630,1166
20230711,142300,5096956570,14630,14630,14640,14620,2820
20230711,142200,5055705360,14630,14630,14640,14620,5274
20230711,142100,4978545530,14630,14620,14630,14620,272
20230711,142000,4974566760,14620,14610,14630,14610,1743
20230711,141900,4949088790,14620,14620,14620,14610,960
20230711,141800,4935055580,14610,14640,14640,14610,1414
20230711,141700,4914375730,14640,14630,14640,14630,2187
20230711,141600,4882378570,14620,14620,14630,14620,882
20230711,141500,4869483560,14620,14630,14630,14620,374
20230711,141400,4864014040,14620,14620,14630,14620,97
20230711,141300,4862595350,14620,14620,14630,14610,967
20230711,141200,4848463030,14630,14620,14630,14620,552
20230711,141100,4840392610,14620,14630,14630,14610,732
20230711,141000,4829691180,14620,14620,14620,14620,984
20230711,140900,4815305100,14620,14620,14630,14620,990
20230711,140800,4800826170,14620,14610,14620,14610,2717
20230711,140700,4761104250,14610,14620,14620,14610,793
20230711,140600,4749516840,14610,14610,14620,14610,664
20230711,140500,4739815480,14610,14610,14620,14610,726
20230711,140400,4729207120,14610,14600,14620,14600,6484
20230711,140300,4634500400,14600,14600,14600,14590,159
20230711,140200,4632180000,14590,14590,14600,14590,191
20230711,140100,4629392790,14590,14590,14600,14580,1068
20230711,140000,4613815600,14590,14590,14600,14590,830
20230711,135900,4601705280,14590,14590,14600,14580,1535
20230711,135800,4579311340,14580,14590,14590,14580,670
20230711,135700,4569536640,14590,14590,14590,14590,300
20230711,135600,4565159640,14590,14600,14600,14590,1018
20230711,135500,4550305440,14590,14590,14590,14590,710
20230711,135400,4539946540,14600,14580,14600,14580,3047
20230711,135300,4495486500,14580,14580,14580,14570,1137
20230711,135200,4478909700,14570,14570,14580,14570,743
20230711,135100,4468083530,14570,14580,14580,14570,319
20230711,135000,4463433110,14580,14580,14580,14580,107
20230711,134900,4461873050,14570,14570,14580,14570,780
20230711,134800,4450506620,14580,14580,14580,14580,440
20230711,134700,4444091420,14580,14580,14580,14570,258
20230711,134600,4440330390,14570,14580,14580,14570,656
20230711,134500,4430772430,14580,14570,14580,14570,507
20230711,134400,4423381440,14570,14570,14580,14560,665
20230711,134300,4413692230,14560,14560,14570,14560,716
20230711,134200,4403265650,14570,14570,14580,14570,593
20230711,134100,4394625420,14580,14570,14580,14570,117
20230711,134000,4392920370,14570,14560,14580,14560,812
20230711,133900,4381094790,14560,14560,14570,14560,389
20230711,133800,4375427230,14570,14570,14570,14560,719
20230711,133700,4364953100,14570,14560,14570,14560,145
20230711,133600,4362841520,14560,14550,14560,14550,963
20230711,133500,4348825900,14560,14550,14560,14550,751
20230711,133400,4337898840,14550,14550,14550,14550,629
20230711,133300,4328746890,14550,14550,14550,14550,269
20230711,133200,4324832940,14550,14540,14550,14540,565
20230711,133100,4316612910,14540,14550,14560,14540,859
20230711,133000,4304115240,14550,14570,14570,14550,643
20230711,132900,4294753430,14560,14560,14560,14560,238
20230711,132800,4291288150,14550,14560,14560,14550,298
20230711,132700,4286949880,14560,14560,14570,14560,1012
20230711,132600,4272214410,14560,14550,14560,14550,605
20230711,132500,4263407680,14560,14550,14560,14550,232
20230711,132400,4260031570,14550,14560,14560,14550,448
20230711,132300,4253512500,14560,14570,14570,14560,626
20230711,132200,4244397570,14560,14540,14560,14540,380
20230711,132100,4238868320,14540,14550,14560,14540,1956
20230711,132000,4210423050,14550,14560,14560,14540,1167
20230711,131900,4193444140,14560,14550,14560,14550,786
20230711,131800,4182007070,14560,14560,14560,14550,514
20230711,131700,4174528180,14560,14560,14560,14550,133
20230711,131600,4172592300,14560,14560,14560,14560,34
20230711,131500,4172097260,14560,14560,14560,14550,676
20230711,131400,4162260240,14550,14550,14560,14550,199
20230711,131300,4159364020,14560,14560,14560,14560,24
20230711,131200,4159014580,14560,14560,14570,14560,826
20230711,131100,4146987660,14570,14560,14570,14560,534
20230711,131000,4139211490,14560,14550,14560,14550,98
20230711,130900,4137785230,14550,14560,14560,14550,201
20230711,130800,4134860170,14550,14560,14560,14550,436
20230711,130700,4128512780,14560,14550,14560,14550,148
20230711,130600,4126358540,14560,14560,14560,14550,1008
20230711,130500,4111687600,14560,14560,14560,14560,33
20230711,130400,4111207120,14560,14560,14560,14550,114
20230711,130300,4109547890,14560,14550,14560,14540,825
20230711,130200,4097547970,14550,14550,14550,14540,121
20230711,130100,4095788030,14550,14540,14550,14540,542
20230711,130000,4087904340,14540,14540,14550,14540,973
20230711,125900,4073756700,14550,14560,14570,14540,4781
20230711,125800,4004192210,14570,14570,14570,14560,177
20230711,125700,4001613550,14570,14570,14570,14560,112
20230711,125600,3999982310,14570,14570,14570,14560,567
20230711,125500,3991726110,14570,14570,14570,14560,207
20230711,125400,3988710740,14560,14570,14570,14560,183
20230711,125300,3986045260,14570,14560,14580,14560,716
20230711,125200,3975616070,14560,14560,14560,14560,5
20230711,125100,3975543270,14560,14560,14560,14550,184
20230711,125000,3972864830,14560,14560,14560,14550,755
20230711,124900,3961878780,14550,14550,14560,14550,88
20230711,124800,3960598210,14550,14560,14560,14550,273
20230711,124700,3956625700,14560,14570,14580,14550,1114
20230711,124600,3940396580,14560,14570,14570,14560,221
20230711,124500,3937177840,14560,14560,14560,14560,10
20230711,124400,3937032240,14570,14570,14580,14570,567
20230711,124300,3928770390,14580,14580,14580,14580,312
20230711,124200,3924221430,14580,14570,14580,14570,151
20230711,124100,3922020830,14570,14580,14580,14570,642
20230711,124000,3912666840,14580,14580,14580,14570,1203
20230711,123900,3895138190,14560,14560,14560,14560,0
20230711,123800,3895138190,14560,14570,14570,14550,872
20230711,123700,3882442140,14580,14580,14580,14580,1
20230711,123600,3882427560,14550,14560,14560,14550,80
20230711,123500,3881262950,14560,14570,14570,14560,1155
20230711,123400,3864443830,14570,14570,14570,14560,126
20230711,123300,3862608600,14570,14560,14570,14560,272
20230711,123200,3858647810,14570,14590,14590,14560,3141
20230711,123100,3812873570,14590,14590,14600,14590,128
20230711,123000,3811005690,14600,14590,14600,14590,133
20230711,122900,3809064550,14590,14590,14590,14580,1692
20230711,122800,3784379090,14580,14590,14590,14580,311
20230711,122700,3779842210,14590,14580,14590,14580,123
20230711,122600,3778048510,14590,14580,14590,14580,642
20230711,122500,3768686770,14580,14590,14590,14580,237
20230711,122400,3765230050,14590,14590,14600,14590,302
20230711,122300,3760822740,14590,14590,14600,14590,853
20230711,122200,3748377460,14590,14590,14600,14580,2101
20230711,122100,3717714930,14580,14590,14590,14570,453
20230711,122000,3711106890,14580,14570,14580,14570,603
20230711,121900,3702321060,14590,14590,14590,14590,1000
20230711,121800,3687731060,14580,14570,14580,14570,1170
20230711,121700,3670675330,14570,14570,14570,14570,177
20230711,121600,3668096440,14570,14580,14580,14560,183
20230711,121500,3665430720,14560,14560,14580,14560,570
20230711,121400,3657126500,14560,14560,14570,14560,386
20230711,121300,3651504600,14560,14560,14560,14560,497
20230711,121200,3644268280,14570,14570,14570,14560,106
20230711,121100,3642724510,14570,14570,14570,14570,40
20230711,121000,3642141710,14560,14570,14570,14560,765
20230711,120900,3631001250,14560,14570,14570,14560,197
20230711,120800,3628132570,14560,14560,14560,14560,60
20230711,120700,3627258970,14570,14560,14580,14560,712
20230711,120600,3616885930,14560,14560,14570,14560,533
20230711,120500,3609125440,14560,14560,14570,14550,4496
20230711,120400,3543702030,14560,14570,14570,14560,700
20230711,120300,3533509910,14570,14560,14570,14560,295
20230711,120200,3529212950,14570,14570,14580,14560,268
20230711,120100,3525307970,14570,14570,14570,14570,634
20230711,120000,3516070590,14570,14570,14570,14570,16
20230711,115900,3515837470,14570,14560,14570,14560,228
20230711,115800,3512516150,14570,14580,14580,14570,415
20230711,115700,3506469230,14560,14570,14570,14560,304
20230711,115600,3502040570,14570,14560,14570,14550,1042
20230711,115500,3486872200,14560,14560,14570,14550,539
20230711,115400,3479024470,14560,14560,14570,14560,184
20230711,115300,3476344640,14570,14570,14570,14560,128
20230711,115200,3474480280,14560,14550,14560,14550,1014
20230711,115100,3459722000,14550,14550,14550,14550,1
20230711,115000,3459707450,14560,14550,14560,14550,223
20230711,114900,3456461770,14560,14560,14560,14560,448
20230711,114800,3449938890,14570,14570,14570,14560,1149
20230711,114700,3433208770,14570,14570,14570,14570,0
20230711,114600,3433208770,14570,14560,14570,14560,617
20230711,114500,3424224890,14570,14570,14570,14560,112
20230711,114400,3422593150,14560,14560,14560,14560,1059
20230711,114300,3407174110,14560,14560,14570,14560,626
20230711,114200,3398058830,14560,14560,14560,14560,61
20230711,114100,3397170670,14570,14560,14570,14560,386
20230711,114000,3391549830,14560,14560,14560,14550,780
20230711,113900,3380193620,14570,14560,14570,14560,312
20230711,113800,3375648390,14560,14560,14560,14550,1300
20230711,113700,3356726920,14560,14550,14560,14550,285
20230711,113600,3352578500,14550,14560,14560,14550,509
20230711,113500,3345172410,14560,14560,14560,14560,1541
20230711,113400,3322735450,14560,14570,14570,14550,516
20230711,113300,3315225290,14570,14570,14570,14560,597
20230711,113200,3306531940,14560,14570,14570,14560,357
20230711,113100,3301330470,14570,14570,14570,14560,422
20230711,113000,3295185380,14570,14580,14580,14560,631
20230711,112900,3285990480,14580,14570,14580,14570,770
20230711,112800,3274769100,14570,14570,14580,14570,239
20230711,112700,3271286500,14570,14580,14580,14570,1221
20230711,112600,3253490280,14570,14570,14580,14570,148
20230711,112500,3251332460,14570,14580,14580,14570,97
20230711,112400,3249918500,14580,14570,14580,14570,702
20230711,112300,3239689890,14570,14570,14570,14570,47
20230711,112200,3239005100,14580,14570,14580,14570,152
20230711,112100,3236789400,14580,14580,14580,14580,117
20230711,112000,3235083540,14560,14570,14570,14560,331
20230711,111900,3230263170,14580,14570,14580,14570,304
20230711,111800,3225833530,14570,14580,14590,14560,1112
20230711,111700,3209637280,14580,14590,14590,14580,739
20230711,111600,3198861030,14590,14590,14590,14590,50
20230711,111500,3198131530,14580,14580,14590,14580,568
20230711,111400,3189849720,14580,14570,14580,14570,473
20230711,111300,3182953680,14580,14570,14580,14570,42
20230711,111200,3182341380,14570,14580,14580,14570,847
20230711,111100,3169998360,14580,14570,14580,14570,496
20230711,111000,3162767280,14570,14570,14570,14560,747
20230711,110900,3151883590,14580,14570,14580,14570,551
20230711,110800,3143855060,14580,14570,14580,14560,636
20230711,110700,3134588950,14560,14550,14560,14550,722
20230711,110600,3124077640,14560,14560,14560,14550,601
20230711,110500,3115332700,14550,14550,14550,14550,110
20230711,110400,3113732200,14550,14560,14560,14550,160
20230711,110300,3111403090,14550,14550,14560,14540,584
20230711,110200,3102905780,14560,14560,14560,14560,104
20230711,110100,3101391540,14550,14550,14550,14550,32
20230711,110000,3100925940,14550,14550,14560,14550,2007
20230711,105900,3071723030,14550,14560,14570,14550,995
20230711,105800,3057236970,14560,14560,14560,14560,265
20230711,105700,3053378570,14560,14570,14570,14560,1048
20230711,105600,3038119630,14570,14580,14580,14570,2362
20230711,105500,3003698640,14580,14580,14580,14570,360
20230711,105400,2998450560,14590,14590,14590,14590,53
20230711,105300,2997677290,14590,14580,14590,14580,2154
20230711,105200,2966271530,14580,14580,14590,14580,229
20230711,105100,2962931130,14590,14590,14590,14590,40
20230711,105000,2962347530,14590,14600,14610,14590,760
20230711,104900,2951253710,14610,14600,14610,14600,57
20230711,104800,2950421040,14600,14600,14610,14600,544
20230711,104700,2942477870,14600,14620,14620,14600,4851
20230711,104600,2871585900,14630,14630,14630,14630,464
20230711,104500,2864797580,14630,14630,14630,14630,487
20230711,104400,2857672770,14640,14630,14640,14620,3194
20230711,104300,2810928360,14630,14630,14630,14620,2532
20230711,104200,2773885400,14630,14640,14640,14630,132
20230711,104100,2771953720,14640,14630,14640,14630,771
20230711,104000,2760673180,14630,14630,14640,14630,1492
20230711,103900,2738833800,14630,14620,14630,14620,927
20230711,103800,2725274520,14630,14640,14640,14630,1675
20230711,103700,2700767930,14630,14620,14640,14620,4588
20230711,103600,2633617050,14620,14620,14630,14620,405
20230711,103500,2627692450,14630,14630,14630,14620,3144
20230711,103400,2581700670,14630,14620,14630,14610,1262
20230711,103300,2563250330,14610,14600,14610,14600,381
20230711,103200,2557684020,14620,14610,14620,14590,2854
20230711,103100,2515977420,14610,14570,14610,14570,3659
20230711,103000,2462585500,14570,14570,14580,14570,80
20230711,102900,2461419510,14570,14580,14580,14570,1750
20230711,102800,2435915650,14580,14580,14580,14580,0
20230711,102700,2435915650,14580,14580,14580,14570,328
20230711,102600,2431134110,14570,14570,14580,14570,638
20230711,102500,2421838380,14580,14570,14580,14570,189
20230711,102400,2419083260,14580,14570,14580,14570,852
20230711,102300,2406668610,14570,14570,14570,14570,1458
20230711,102200,2385425550,14570,14570,14590,14570,314
20230711,102100,2380849130,14580,14580,14580,14570,932
20230711,102000,2367260920,14580,14580,14580,14580,316
20230711,101900,2362653640,14580,14580,14590,14580,515
20230711,101800,2355143910,14580,14580,14590,14580,525
20230711,101700,2347484410,14590,14590,14590,14580,1053
20230711,101600,2332124600,14590,14580,14590,14580,1639
20230711,101500,2308212500,14580,14580,14590,14580,244
20230711,101400,2304654050,14580,14570,14580,14570,833
20230711,101300,2292513150,14570,14590,14600,14570,3034
20230711,101200,2248242430,14590,14600,14600,14590,1384
20230711,101100,2228046030,14590,14600,14600,14590,578
20230711,101000,2219608230,14600,14590,14610,14590,1022
20230711,100900,2204684480,14590,14600,14600,14590,3241
20230711,100800,2157397030,14590,14600,14600,14590,506
20230711,100700,2150009540,14600,14610,14610,14600,716
20230711,100600,2139553950,14600,14600,14610,14600,1842
20230711,100500,2112649990,14610,14610,14610,14600,151
20230711,100400,2110443980,14610,14610,14620,14610,1686
20230711,100300,2085799410,14610,14610,14610,14600,1052
20230711,100200,2070431700,14600,14600,14610,14600,644
20230711,100100,2061028380,14590,14610,14610,14590,771
20230711,100000,2049771040,14610,14590,14610,14580,1780
20230711,095900,2023796280,14590,14610,14610,14580,4318
20230711,095800,1960774550,14600,14610,14610,14600,25133
20230711,095700,1593814600,14610,14620,14620,14600,8658
20230711,095600,1467381140,14620,14610,14620,14610,428
20230711,095500,1461126910,14610,14620,14620,14610,789
20230711,095400,1449597480,14620,14620,14620,14620,1
20230711,095300,1449582860,14620,14600,14620,14600,306
20230711,095200,1445112040,14600,14620,14620,14600,1278
20230711,095100,1426435480,14620,14610,14620,14610,367
20230711,095000,1421072720,14620,14620,14620,14610,868
20230711,094900,1408390840,14620,14610,14620,14610,1017
20230711,094800,1393532440,14610,14620,14620,14610,268
20230711,094700,1389616600,14620,14620,14620,14620,460
20230711,094600,1382891400,14620,14610,14620,14600,3473
20230711,094500,1332129910,14610,14610,14610,14610,85
20230711,094400,1330888060,14610,14610,14620,14610,1132
20230711,094300,1314349500,14610,14620,14620,14600,865
20230711,094200,1301711650,14620,14610,14620,14610,1074
20230711,094100,1286014400,14610,14600,14620,14600,1556
20230711,094000,1263286760,14610,14610,14620,14610,354
20230711,093900,1258112900,14620,14610,14620,14610,477
20230711,093800,1251143030,14610,14590,14610,14590,4769
20230711,093700,1181496780,14600,14600,14600,14590,262
20230711,093600,1177672510,14600,14590,14600,14580,1635
20230711,093500,1153806370,14590,14590,14590,14580,775
20230711,093400,1142499300,14600,14570,14600,14570,4187
20230711,093300,1081431740,14570,14580,14580,14550,390
20230711,093200,1075749350,14570,14530,14570,14520,4259
20230711,093100,1013867410,14530,14540,14540,14520,698
20230711,093000,1003723440,14540,14520,14540,14510,2009
20230711,092900,974562480,14520,14530,14530,14520,882
20230711,092800,961747090,14530,14550,14560,14530,1113
20230711,092700,945563680,14560,14560,14570,14550,1287
20230711,092600,926818420,14550,14560,14570,14500,5816
20230711,092500,842352550,14550,14560,14560,14550,1436
20230711,092400,821454880,14560,14550,14570,14550,573
20230711,092300,813112050,14560,14570,14570,14560,972
20230711,092200,798956380,14570,14570,14580,14560,2720
20230711,092100,759330850,14580,14570,14580,14570,1255
20230711,092000,741034690,14580,14580,14600,14580,2763
20230711,091900,700739250,14580,14570,14580,14570,1595
20230711,091800,677497960,14580,14570,14590,14570,1396
20230711,091700,657148010,14560,14550,14560,14550,3702
20230711,091600,603268710,14550,14530,14550,14520,528
20230711,091500,595592110,14530,14510,14540,14510,738
20230711,091400,584873450,14510,14530,14530,14500,720
20230711,091300,574413070,14530,14530,14530,14500,566
20230711,091200,566196160,14530,14530,14540,14530,1579
20230711,091100,543248060,14540,14550,14560,14540,235
20230711,091000,539829250,14550,14570,14590,14550,2474
20230711,090900,503801860,14570,14610,14620,14570,4725
20230711,090800,434819800,14600,14520,14610,14520,4949
20230711,090700,362735680,14510,14460,14510,14460,3591
20230711,090600,310694750,14460,14460,14460,14460,308
20230711,090500,306241070,14460,14450,14470,14430,1739
20230711,090400,281117850,14450,14450,14460,14450,2512
20230711,090300,244803920,14460,14490,14500,14450,4697
20230711,090200,176820440,14490,14480,14500,14480,2355
20230711,090100,142706250,14500,14560,14560,14500,6732
20230711,090000,44990620,14550,14530,14550,14530,3095