KissMeData/033500/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,190800,5981311870,13320,13320,13320,13320,10443
20230711,190700,5981311870,13320,13320,13320,13320,0
20230711,190600,5981311870,13320,13320,13320,13320,0
20230711,190500,5981311870,13320,13320,13320,13320,0
20230711,190400,5981311870,13320,13320,13320,13320,0
20230711,190300,5981311870,13320,13320,13320,13320,0
20230711,190200,5981311870,13320,13320,13320,13320,0
20230711,190100,5981311870,13320,13320,13320,13320,0
20230711,190000,5981311870,13320,13320,13320,13320,0
20230711,185900,5981311870,13320,13320,13320,13320,0
20230711,185800,5981311870,13320,13320,13320,13320,0
20230711,185700,5981311870,13320,13320,13320,13320,0
20230711,185600,5981311870,13320,13320,13320,13320,0
20230711,185500,5981311870,13320,13320,13320,13320,0
20230711,185400,5981311870,13320,13320,13320,13320,0
20230711,185300,5981311870,13320,13320,13320,13320,0
20230711,185200,5981311870,13320,13320,13320,13320,0
20230711,185100,5981311870,13320,13320,13320,13320,0
20230711,185000,5981311870,13320,13320,13320,13320,0
20230711,184900,5981311870,13320,13320,13320,13320,0
20230711,184800,5981311870,13320,13320,13320,13320,0
20230711,184700,5981311870,13320,13320,13320,13320,0
20230711,184600,5981311870,13320,13320,13320,13320,0
20230711,184500,5981311870,13320,13320,13320,13320,0
20230711,184400,5981311870,13320,13320,13320,13320,0
20230711,184300,5981311870,13320,13320,13320,13320,0
20230711,184200,5981311870,13320,13320,13320,13320,0
20230711,184100,5981311870,13320,13320,13320,13320,0
20230711,184000,5981311870,13320,13320,13320,13320,0
20230711,183900,5981311870,13320,13320,13320,13320,0
20230711,183800,5981311870,13320,13320,13320,13320,10443
20230711,183700,5981311870,13320,13320,13320,13320,0
20230711,183600,5981311870,13320,13320,13320,13320,0
20230711,183500,5981311870,13320,13320,13320,13320,0
20230711,183400,5981311870,13320,13320,13320,13320,0
20230711,183300,5981311870,13320,13320,13320,13320,0
20230711,183200,5981311870,13320,13320,13320,13320,0
20230711,183100,5981311870,13320,13320,13320,13320,0
20230711,183000,5981311870,13320,13320,13320,13320,0
20230711,182900,5981311870,13320,13320,13320,13320,0
20230711,182800,5981311870,13320,13320,13320,13320,0
20230711,182700,5981311870,13320,13320,13320,13320,0
20230711,182600,5981311870,13320,13320,13320,13320,0
20230711,182500,5981311870,13320,13320,13320,13320,0
20230711,182400,5981311870,13320,13320,13320,13320,0
20230711,182300,5981311870,13320,13320,13320,13320,0
20230711,182200,5981311870,13320,13320,13320,13320,0
20230711,182100,5981311870,13320,13320,13320,13320,0
20230711,182000,5981311870,13320,13320,13320,13320,0
20230711,181900,5981311870,13320,13320,13320,13320,0
20230711,181800,5981311870,13320,13320,13320,13320,0
20230711,181700,5981311870,13320,13320,13320,13320,0
20230711,181600,5981311870,13320,13320,13320,13320,0
20230711,181500,5981311870,13320,13320,13320,13320,0
20230711,181400,5981311870,13320,13320,13320,13320,0
20230711,181300,5981311870,13320,13320,13320,13320,0
20230711,181200,5981311870,13320,13320,13320,13320,0
20230711,181100,5981311870,13320,13320,13320,13320,0
20230711,181000,5981311870,13320,13320,13320,13320,0
20230711,180900,5981311870,13320,13320,13320,13320,0
20230711,180800,5981311870,13320,13320,13320,13320,10443
20230711,180700,5981311870,13320,13320,13320,13320,0
20230711,180600,5981311870,13320,13320,13320,13320,0
20230711,180500,5981311870,13320,13320,13320,13320,0
20230711,180400,5981311870,13320,13320,13320,13320,0
20230711,180300,5981311870,13320,13320,13320,13320,0
20230711,180200,5981311870,13320,13320,13320,13320,0
20230711,180100,5981311870,13320,13320,13320,13320,0
20230711,180000,5981311870,13320,13320,13320,13320,0
20230711,175900,5981311870,13320,13320,13320,13320,0
20230711,175800,5981311870,13320,13320,13320,13320,0
20230711,175700,5981311870,13320,13320,13320,13320,0
20230711,175600,5981311870,13320,13320,13320,13320,0
20230711,175500,5981311870,13320,13320,13320,13320,0
20230711,175400,5981311870,13320,13320,13320,13320,0
20230711,175300,5981311870,13320,13320,13320,13320,0
20230711,175200,5981311870,13320,13320,13320,13320,0
20230711,175100,5981311870,13320,13320,13320,13320,0
20230711,175000,5981311870,13320,13320,13320,13320,0
20230711,174900,5981311870,13320,13320,13320,13320,0
20230711,174800,5981311870,13320,13320,13320,13320,0
20230711,174700,5981311870,13320,13320,13320,13320,0
20230711,174600,5981311870,13320,13320,13320,13320,0
20230711,174500,5981311870,13320,13320,13320,13320,0
20230711,174400,5981311870,13320,13320,13320,13320,0
20230711,174300,5981311870,13320,13320,13320,13320,0
20230711,174200,5981311870,13320,13320,13320,13320,0
20230711,174100,5981311870,13320,13320,13320,13320,0
20230711,174000,5981311870,13320,13320,13320,13320,0
20230711,173900,5981311870,13320,13320,13320,13320,0
20230711,173800,5981311870,13320,13320,13320,13320,10443
20230711,173700,5981311870,13320,13320,13320,13320,0
20230711,173600,5981311870,13320,13320,13320,13320,0
20230711,173500,5981311870,13320,13320,13320,13320,0
20230711,173400,5981311870,13320,13320,13320,13320,0
20230711,173300,5981311870,13320,13320,13320,13320,0
20230711,173200,5981311870,13320,13320,13320,13320,0
20230711,173100,5981311870,13320,13320,13320,13320,0
20230711,173000,5981311870,13320,13320,13320,13320,0
20230711,172900,5981311870,13320,13320,13320,13320,0
20230711,172800,5981311870,13320,13320,13320,13320,0
20230711,172700,5981311870,13320,13320,13320,13320,0
20230711,172600,5981311870,13320,13320,13320,13320,0
20230711,172500,5981311870,13320,13320,13320,13320,0
20230711,172400,5981311870,13320,13320,13320,13320,0
20230711,172300,5981311870,13320,13320,13320,13320,0
20230711,172200,5981311870,13320,13320,13320,13320,0
20230711,172100,5981311870,13320,13320,13320,13320,0
20230711,172000,5981311870,13320,13320,13320,13320,0
20230711,171900,5981311870,13320,13320,13320,13320,0
20230711,171800,5981311870,13320,13320,13320,13320,0
20230711,171700,5981311870,13320,13320,13320,13320,0
20230711,171600,5981311870,13320,13320,13320,13320,0
20230711,171500,5981311870,13320,13320,13320,13320,0
20230711,171400,5981311870,13320,13320,13320,13320,0
20230711,171300,5981311870,13320,13320,13320,13320,0
20230711,171200,5981311870,13320,13320,13320,13320,0
20230711,171100,5981311870,13320,13320,13320,13320,0
20230711,171000,5981311870,13320,13320,13320,13320,0
20230711,170900,5981311870,13320,13320,13320,13320,0
20230711,170800,5981311870,13320,13320,13320,13320,10443
20230711,170700,5981311870,13320,13320,13320,13320,0
20230711,170600,5981311870,13320,13320,13320,13320,0
20230711,170500,5981311870,13320,13320,13320,13320,0
20230711,170400,5981311870,13320,13320,13320,13320,0
20230711,170300,5981311870,13320,13320,13320,13320,0
20230711,170200,5981311870,13320,13320,13320,13320,0
20230711,170100,5981311870,13320,13320,13320,13320,0
20230711,170000,5981311870,13320,13320,13320,13320,0
20230711,165900,5981311870,13320,13320,13320,13320,0
20230711,165800,5981311870,13320,13320,13320,13320,0
20230711,165700,5981311870,13320,13320,13320,13320,0
20230711,165600,5981311870,13320,13320,13320,13320,0
20230711,165500,5981311870,13320,13320,13320,13320,0
20230711,165400,5981311870,13320,13320,13320,13320,0
20230711,165300,5981311870,13320,13320,13320,13320,0
20230711,165200,5981311870,13320,13320,13320,13320,0
20230711,165100,5981311870,13320,13320,13320,13320,0
20230711,165000,5981311870,13320,13320,13320,13320,0
20230711,164900,5981311870,13320,13320,13320,13320,0
20230711,164800,5981311870,13320,13320,13320,13320,0
20230711,164700,5981311870,13320,13320,13320,13320,0
20230711,164600,5981311870,13320,13320,13320,13320,0
20230711,164500,5981311870,13320,13320,13320,13320,0
20230711,164400,5981311870,13320,13320,13320,13320,0
20230711,164300,5981311870,13320,13320,13320,13320,0
20230711,164200,5981311870,13320,13320,13320,13320,0
20230711,164100,5981311870,13320,13320,13320,13320,0
20230711,164000,5981311870,13320,13320,13320,13320,0
20230711,163900,5981311870,13320,13320,13320,13320,0
20230711,163800,5981311870,13320,13320,13320,13320,10443
20230711,163700,5981311870,13320,13320,13320,13320,0
20230711,163600,5981311870,13320,13320,13320,13320,0
20230711,163500,5981311870,13320,13320,13320,13320,0
20230711,163400,5981311870,13320,13320,13320,13320,0
20230711,163300,5981311870,13320,13320,13320,13320,0
20230711,163200,5981311870,13320,13320,13320,13320,0
20230711,163100,5981311870,13320,13320,13320,13320,0
20230711,163000,5981311870,13320,13320,13320,13320,0
20230711,162900,5981311870,13320,13320,13320,13320,0
20230711,162800,5981311870,13320,13320,13320,13320,0
20230711,162700,5981311870,13320,13320,13320,13320,0
20230711,162600,5981311870,13320,13320,13320,13320,0
20230711,162500,5981311870,13320,13320,13320,13320,0
20230711,162400,5981311870,13320,13320,13320,13320,0
20230711,162300,5981311870,13320,13320,13320,13320,0
20230711,162200,5981311870,13320,13320,13320,13320,0
20230711,162100,5981311870,13320,13320,13320,13320,0
20230711,162000,5981311870,13320,13320,13320,13320,0
20230711,161900,5981311870,13320,13320,13320,13320,0
20230711,161800,5981311870,13320,13320,13320,13320,0
20230711,161700,5981311870,13320,13320,13320,13320,0
20230711,161600,5981311870,13320,13320,13320,13320,0
20230711,161500,5981311870,13320,13320,13320,13320,0
20230711,161400,5981311870,13320,13320,13320,13320,0
20230711,161300,5981311870,13320,13320,13320,13320,0
20230711,161200,5981311870,13320,13320,13320,13320,0
20230711,161100,5981311870,13320,13320,13320,13320,0
20230711,161000,5981311870,13320,13320,13320,13320,0
20230711,160900,5981311870,13320,13320,13320,13320,0
20230711,160800,5981311870,13320,13320,13320,13320,10443
20230711,160700,5981311870,13320,13320,13320,13320,0
20230711,160600,5981311870,13320,13320,13320,13320,0
20230711,160500,5981311870,13320,13320,13320,13320,0
20230711,160400,5981311870,13320,13320,13320,13320,0
20230711,160300,5981311870,13320,13320,13320,13320,0
20230711,160200,5981311870,13320,13320,13320,13320,0
20230711,160100,5981311870,13320,13320,13320,13320,0
20230711,160000,5981311870,13320,13320,13320,13320,0
20230711,155900,5981311870,13320,13320,13320,13320,0
20230711,155800,5981311870,13320,13320,13320,13320,0
20230711,155700,5981311870,13320,13320,13320,13320,0
20230711,155600,5981311870,13320,13320,13320,13320,0
20230711,155500,5981311870,13320,13320,13320,13320,0
20230711,155400,5981311870,13320,13320,13320,13320,0
20230711,155300,5981311870,13320,13320,13320,13320,0
20230711,155200,5981311870,13320,13320,13320,13320,0
20230711,155100,5981311870,13320,13320,13320,13320,0
20230711,155000,5981311870,13320,13320,13320,13320,0
20230711,154900,5981311870,13320,13320,13320,13320,0
20230711,154800,5981311870,13320,13320,13320,13320,0
20230711,154700,5981311870,13320,13320,13320,13320,0
20230711,154600,5981311870,13320,13320,13320,13320,0
20230711,154500,5981311870,13320,13320,13320,13320,0
20230711,154400,5981311870,13320,13320,13320,13320,0
20230711,154300,5981311870,13320,13320,13320,13320,0
20230711,154200,5981311870,13320,13320,13320,13320,0
20230711,154100,5981311870,13320,13320,13320,13320,0
20230711,154000,5981311870,13320,13320,13320,13320,0
20230711,153900,5981311870,13320,13320,13320,13320,0
20230711,153800,5981311870,13320,13320,13320,13320,10443
20230711,153700,5981311870,13320,13320,13320,13320,0
20230711,153600,5981311870,13320,13320,13320,13320,0
20230711,153500,5981311870,13320,13320,13320,13320,0
20230711,153400,5981311870,13320,13320,13320,13320,0
20230711,153300,5981311870,13320,13320,13320,13320,0
20230711,153200,5981311870,13320,13320,13320,13320,0
20230711,153100,5981311870,13320,13320,13320,13320,0
20230711,153000,5981311870,13320,13320,13320,13320,10443
20230711,152900,5842211110,13320,13320,13320,13320,0
20230711,152800,5842211110,13320,13320,13320,13320,0
20230711,152700,5842211110,13320,13320,13320,13320,0
20230711,152600,5842211110,13320,13320,13320,13320,0
20230711,152500,5842211110,13320,13320,13320,13320,0
20230711,152400,5842211110,13320,13320,13320,13320,0
20230711,152300,5842211110,13320,13320,13320,13320,0
20230711,152200,5842211110,13320,13320,13320,13320,0
20230711,152100,5842211110,13320,13320,13320,13320,0
20230711,152000,5842211110,13320,13320,13320,13320,0
20230711,151900,5842211110,13320,13270,13320,13260,3194
20230711,151800,5799772290,13260,13260,13260,13260,179
20230711,151700,5797398750,13270,13270,13280,13260,506
20230711,151600,5790682520,13280,13260,13280,13250,1294
20230711,151500,5773511280,13260,13250,13260,13250,2965
20230711,151400,5734225000,13250,13250,13250,13250,224
20230711,151300,5731257000,13240,13270,13270,13240,110
20230711,151200,5729800300,13240,13260,13260,13230,2211
20230711,151100,5700525100,13270,13260,13270,13260,97
20230711,151000,5699238700,13250,13250,13250,13250,50
20230711,150900,5698576200,13250,13250,13270,13250,233
20230711,150800,5695484950,13250,13230,13260,13230,553
20230711,150700,5688154910,13230,13230,13230,13230,403
20230711,150600,5682823220,13240,13230,13240,13230,371
20230711,150500,5677911210,13240,13210,13240,13210,1980
20230711,150400,5651751330,13210,13220,13230,13210,3609
20230711,150300,5604045620,13220,13230,13230,13220,648
20230711,150200,5595476050,13230,13220,13230,13220,76
20230711,150100,5594471030,13220,13230,13230,13220,396
20230711,150000,5589233470,13240,13240,13240,13240,55
20230711,145900,5588505270,13240,13240,13240,13240,20
20230711,145800,5588240470,13240,13240,13240,13230,393
20230711,145700,5583037310,13220,13210,13220,13210,3905
20230711,145600,5531413360,13210,13210,13210,13210,0
20230711,145500,5531413360,13210,13220,13220,13210,733
20230711,145400,5521726100,13240,13230,13240,13230,836
20230711,145300,5510661900,13220,13230,13230,13220,170
20230711,145200,5508414470,13230,13230,13230,13230,91
20230711,145100,5507210540,13230,13220,13240,13220,1167
20230711,145000,5491781860,13210,13210,13210,13200,2044
20230711,144900,5464780630,13200,13210,13220,13200,1915
20230711,144800,5439483400,13210,13210,13220,13210,160
20230711,144700,5437369500,13220,13230,13230,13220,1141
20230711,144600,5422279630,13230,13250,13250,13230,320
20230711,144500,5418043600,13240,13240,13240,13240,9
20230711,144400,5417924440,13240,13240,13240,13240,1557
20230711,144300,5397309760,13240,13240,13240,13240,467
20230711,144200,5391126680,13240,13230,13240,13230,80
20230711,144100,5390067630,13240,13240,13240,13240,1
20230711,144000,5390054390,13240,13230,13240,13230,485
20230711,143900,5383634100,13240,13240,13240,13240,3
20230711,143800,5383594380,13240,13240,13240,13240,316
20230711,143700,5379410540,13240,13230,13240,13230,43
20230711,143600,5378841350,13240,13230,13240,13230,2
20230711,143500,5378814880,13220,13210,13220,13210,489
20230711,143400,5372352340,13210,13200,13210,13200,432
20230711,143300,5366647620,13200,13210,13220,13200,1371
20230711,143200,5348537130,13200,13200,13210,13200,975
20230711,143100,5335664530,13200,13200,13200,13200,838
20230711,143000,5324602930,13210,13200,13210,13200,445
20230711,142900,5318728880,13210,13210,13210,13210,398
20230711,142800,5313471300,13200,13210,13210,13200,501
20230711,142700,5306853100,13210,13220,13220,13210,196
20230711,142600,5304263510,13230,13230,13230,13220,338
20230711,142500,5299792100,13230,13230,13230,13230,69
20230711,142400,5298879230,13230,13240,13240,13230,1472
20230711,142300,5279396540,13240,13230,13240,13230,440
20230711,142200,5273575040,13240,13230,13240,13230,296
20230711,142100,5269658950,13240,13240,13240,13240,0
20230711,142000,5269658950,13240,13240,13240,13240,300
20230711,141900,5265686950,13240,13240,13240,13240,662
20230711,141800,5256922070,13240,13250,13250,13240,587
20230711,141700,5249150100,13250,13250,13250,13250,406
20230711,141600,5243770600,13260,13260,13260,13260,31
20230711,141500,5243359540,13250,13260,13260,13250,44
20230711,141400,5242776110,13260,13240,13260,13240,1945
20230711,141300,5216988930,13240,13240,13240,13240,25
20230711,141200,5216657930,13240,13250,13260,13240,115
20230711,141100,5215134000,13250,13250,13250,13250,256
20230711,141000,5211742000,13260,13260,13260,13260,54
20230711,140900,5211025960,13260,13260,13260,13250,1135
20230711,140800,5195986010,13260,13260,13260,13260,1104
20230711,140700,5181346970,13270,13270,13270,13260,539
20230711,140600,5174194560,13270,13270,13270,13270,30
20230711,140500,5173796460,13260,13260,13260,13260,355
20230711,140400,5169089160,13260,13260,13260,13250,258
20230711,140300,5165669280,13260,13250,13260,13250,1408
20230711,140200,5147013100,13240,13230,13240,13230,171
20230711,140100,5144749190,13240,13240,13240,13240,18
20230711,140000,5144510870,13240,13240,13240,13230,1300
20230711,135900,5127303970,13240,13240,13240,13240,597
20230711,135800,5119399690,13240,13240,13240,13230,60
20230711,135700,5118605580,13230,13220,13230,13220,1043
20230711,135600,5104812420,13230,13230,13230,13230,45
20230711,135500,5104217070,13220,13220,13230,13220,500
20230711,135400,5097602360,13220,13210,13220,13210,6746
20230711,135300,5008486660,13210,13200,13210,13200,2358
20230711,135200,4977338050,13210,13210,13210,13200,274
20230711,135100,4973718640,13210,13210,13210,13210,50
20230711,135000,4973058140,13210,13210,13210,13210,0
20230711,134900,4973058140,13210,13210,13210,13200,155
20230711,134800,4971011740,13210,13210,13210,13210,1
20230711,134700,4970998530,13200,13210,13210,13200,537
20230711,134600,4963909950,13210,13200,13210,13200,20
20230711,134500,4963645830,13200,13210,13210,13200,108
20230711,134400,4962220190,13200,13210,13210,13200,363
20230711,134300,4957427400,13210,13200,13210,13200,1143
20230711,134200,4942339770,13200,13200,13200,13190,26
20230711,134100,4941996710,13200,13200,13200,13200,458
20230711,134000,4935951110,13200,13180,13200,13180,646
20230711,133900,4927434180,13170,13180,13180,13170,201
20230711,133800,4924785320,13180,13170,13180,13170,2195
20230711,133700,4895867400,13170,13170,13170,13160,181
20230711,133600,4893483760,13170,13160,13170,13160,1834
20230711,133500,4869331310,13170,13150,13170,13150,689
20230711,133400,4860265880,13170,13160,13170,13160,405
20230711,133300,4854936070,13150,13150,13150,13150,644
20230711,133200,4846467470,13140,13150,13150,13140,1033
20230711,133100,4832887970,13150,13150,13150,13140,3825
20230711,133000,4782595080,13150,13140,13150,13140,1421
20230711,132900,4763908950,13140,13150,13150,13140,892
20230711,132800,4752187750,13150,13150,13160,13150,1751
20230711,132700,4729161900,13140,13150,13150,13130,1481
20230711,132600,4709702630,13140,13180,13180,13140,13071
20230711,132500,4537700830,13190,13190,13190,13180,2181
20230711,132400,4508944050,13190,13190,13200,13190,165
20230711,132300,4506767400,13190,13190,13190,13180,1096
20230711,132200,4492317020,13190,13190,13190,13190,51
20230711,132100,4491644330,13190,13200,13200,13190,481
20230711,132000,4485298540,13200,13200,13200,13190,1300
20230711,131900,4468138940,13200,13190,13200,13180,355
20230711,131800,4463455530,13180,13190,13190,13180,786
20230711,131700,4453088250,13190,13180,13190,13180,280
20230711,131600,4449396060,13180,13210,13210,13180,3206
20230711,131500,4407112180,13200,13200,13210,13200,81
20230711,131400,4406042860,13200,13200,13210,13200,61
20230711,131300,4405237460,13200,13200,13210,13200,212
20230711,131200,4402438760,13210,13200,13210,13200,339
20230711,131100,4397961860,13190,13190,13190,13190,4
20230711,131000,4397909100,13190,13180,13190,13180,1197
20230711,130900,4382127730,13180,13160,13180,13160,3379
20230711,130800,4337613550,13160,13240,13240,13150,20415
20230711,130700,4068483520,13230,13240,13240,13230,86
20230711,130600,4067345330,13240,13230,13240,13230,1497
20230711,130500,4047539890,13230,13250,13250,13230,612
20230711,130400,4039438110,13240,13240,13250,13240,205
20230711,130300,4036723790,13240,13240,13240,13240,165
20230711,130200,4034539190,13250,13250,13250,13240,66
20230711,130100,4033665050,13240,13250,13250,13240,356
20230711,130000,4028948510,13250,13250,13250,13250,1046
20230711,125900,4015089010,13250,13260,13260,13250,97
20230711,125800,4013803350,13260,13250,13260,13250,259
20230711,125700,4010369070,13250,13260,13260,13250,287
20230711,125600,4006564170,13260,13260,13260,13250,255
20230711,125500,4003183120,13250,13250,13250,13250,240
20230711,125400,4000003120,13250,13270,13280,13250,629
20230711,125300,3991658190,13280,13280,13280,13270,46
20230711,125200,3991047330,13270,13270,13270,13270,523
20230711,125100,3984107120,13270,13280,13280,13270,220
20230711,125000,3981187630,13280,13270,13280,13270,997
20230711,124900,3967957230,13270,13270,13280,13270,143
20230711,124800,3966059610,13270,13280,13280,13270,1072
20230711,124700,3951823690,13270,13290,13300,13270,954
20230711,124600,3939146910,13300,13290,13300,13290,311
20230711,124500,3935013640,13300,13320,13320,13300,1595
20230711,124400,3913796250,13310,13310,13310,13310,2
20230711,124300,3913769630,13320,13320,13320,13320,6
20230711,124200,3913689710,13320,13310,13320,13310,69
20230711,124100,3912771020,13310,13310,13310,13300,614
20230711,124000,3904599930,13310,13330,13330,13300,879
20230711,123900,3892903990,13330,13340,13350,13330,7039
20230711,123800,3799015110,13340,13320,13350,13320,1942
20230711,123700,3773104740,13320,13310,13320,13310,987
20230711,123600,3759957930,13320,13320,13320,13310,759
20230711,123500,3749848290,13320,13320,13320,13310,1495
20230711,123400,3729935840,13320,13320,13320,13310,2795
20230711,123300,3692724580,13310,13320,13320,13310,522
20230711,123200,3685774580,13310,13320,13320,13310,4495
20230711,123100,3625944120,13310,13350,13350,13310,6568
20230711,123000,3538396050,13350,13340,13350,13340,564
20230711,122900,3530872280,13340,13330,13340,13330,1869
20230711,122800,3505940150,13330,13340,13340,13330,130
20230711,122700,3504206210,13340,13330,13340,13330,477
20230711,122600,3497846020,13340,13330,13340,13330,114
20230711,122500,3496326270,13330,13340,13340,13330,719
20230711,122400,3486736380,13340,13350,13350,13340,193
20230711,122300,3484160000,13340,13340,13340,13340,3
20230711,122200,3484119980,13340,13340,13340,13340,15
20230711,122100,3483919880,13340,13330,13340,13330,952
20230711,122000,3471222250,13330,13320,13330,13310,2935
20230711,121900,3432115750,13320,13310,13320,13310,77
20230711,121800,3431090760,13310,13310,13310,13310,18
20230711,121700,3430851180,13310,13320,13320,13310,44
20230711,121600,3430265240,13320,13310,13320,13310,268
20230711,121500,3426698140,13310,13310,13320,13310,172
20230711,121400,3424407490,13310,13310,13320,13310,165
20230711,121300,3422211040,13310,13310,13320,13310,365
20230711,121200,3417352880,13310,13310,13310,13310,17
20230711,121100,3417126610,13310,13330,13330,13310,470
20230711,121000,3410865800,13320,13320,13320,13320,5
20230711,120900,3410799200,13320,13320,13320,13320,86
20230711,120800,3409653680,13320,13330,13330,13320,469
20230711,120700,3403405370,13320,13320,13330,13320,63
20230711,120600,3402566180,13330,13330,13330,13330,867
20230711,120500,3391009070,13330,13310,13330,13310,678
20230711,120400,3381978360,13310,13320,13320,13310,175
20230711,120300,3379647580,13320,13320,13320,13310,97
20230711,120200,3378355640,13310,13320,13320,13310,50
20230711,120100,3377689840,13320,13310,13320,13310,4
20230711,120000,3377636590,13310,13320,13320,13310,38
20230711,115900,3377130460,13310,13310,13310,13310,371
20230711,115800,3372192450,13310,13300,13310,13300,130
20230711,115700,3370462430,13310,13300,13310,13300,81
20230711,115600,3369384630,13300,13300,13300,13300,365
20230711,115500,3364530130,13290,13290,13290,13290,1014
20230711,115400,3351054070,13290,13290,13290,13280,168
20230711,115300,3348821550,13280,13290,13290,13280,533
20230711,115200,3341739270,13280,13290,13290,13280,406
20230711,115100,3336347410,13290,13290,13290,13290,12
20230711,115000,3336187930,13290,13280,13290,13280,2022
20230711,114900,3309335720,13270,13310,13310,13270,7731
20230711,114800,3206524830,13300,13280,13300,13270,2486
20230711,114700,3173489360,13280,13270,13280,13270,1315
20230711,114600,3156038790,13260,13250,13260,13250,1715
20230711,114500,3133304480,13250,13240,13250,13240,4
20230711,114400,3133251500,13240,13250,13250,13240,627
20230711,114300,3124945980,13250,13260,13260,13250,253
20230711,114200,3121593430,13250,13260,13260,13250,643
20230711,114100,3113071370,13260,13260,13270,13260,123
20230711,114000,3111439590,13260,13260,13270,13260,179
20230711,113900,3109065750,13260,13270,13270,13260,2931
20230711,113800,3070171410,13280,13280,13290,13280,194
20230711,113700,3067595000,13290,13280,13290,13280,55
20230711,113600,3066864390,13280,13280,13280,13280,437
20230711,113500,3061061030,13280,13300,13300,13280,1080
20230711,113400,3046709260,13290,13300,13300,13290,373
20230711,113300,3041751530,13300,13300,13300,13300,0
20230711,113200,3041751530,13300,13300,13300,13290,145
20230711,113100,3039823180,13290,13290,13290,13290,5
20230711,113000,3039756730,13300,13300,13300,13300,30
20230711,112900,3039357730,13290,13300,13300,13290,63
20230711,112800,3038519960,13300,13290,13300,13290,9
20230711,112700,3038400300,13290,13300,13300,13290,824
20230711,112600,3027441290,13290,13290,13300,13290,53
20230711,112500,3026736620,13300,13300,13300,13300,30
20230711,112400,3026337620,13290,13300,13300,13290,109
20230711,112300,3024888920,13300,13280,13300,13280,29
20230711,112200,3024503310,13280,13290,13290,13280,1429
20230711,112100,3005512080,13290,13290,13290,13290,113
20230711,112000,3004010310,13280,13280,13280,13280,4
20230711,111900,3003957190,13280,13280,13290,13280,251
20230711,111800,3000623410,13280,13290,13290,13280,78
20230711,111700,2999587270,13280,13290,13290,13280,151
20230711,111600,2997580990,13280,13280,13290,13280,515
20230711,111500,2990740790,13280,13280,13290,13280,416
20230711,111400,2985216010,13280,13290,13290,13280,751
20230711,111300,2975241220,13280,13290,13290,13280,86
20230711,111200,2974098310,13290,13290,13300,13290,177
20230711,111100,2971745680,13290,13290,13290,13290,41
20230711,111000,2971200790,13290,13310,13310,13290,279
20230711,110900,2967492700,13310,13300,13310,13290,323
20230711,110800,2963197200,13300,13310,13310,13300,145
20230711,110700,2961267640,13300,13300,13340,13290,416
20230711,110600,2955734630,13290,13290,13290,13290,0
20230711,110500,2955734630,13290,13290,13290,13290,485
20230711,110400,2949288980,13270,13260,13270,13250,499
20230711,110300,2942670160,13260,13250,13260,13250,563
20230711,110200,2935210400,13250,13250,13250,13250,273
20230711,110100,2931593150,13250,13230,13260,13230,657
20230711,110000,2922893370,13240,13240,13240,13230,126
20230711,105900,2921225320,13240,13230,13240,13220,2254
20230711,105800,2891404440,13240,13230,13240,13230,536
20230711,105700,2884311760,13240,13230,13250,13230,1948
20230711,105600,2858521140,13230,13220,13240,13220,1122
20230711,105500,2843677750,13220,13210,13220,13210,247
20230711,105400,2840413680,13210,13230,13230,13210,1017
20230711,105300,2826966050,13230,13240,13240,13220,1650
20230711,105200,2805136270,13230,13230,13240,13230,51
20230711,105100,2804461530,13230,13240,13250,13230,1293
20230711,105000,2787341470,13240,13250,13250,13240,81
20230711,104900,2786268330,13250,13240,13250,13240,270
20230711,104800,2782691510,13240,13240,13250,13240,905
20230711,104700,2770707740,13240,13260,13260,13220,3117
20230711,104600,2729461820,13260,13260,13260,13250,1543
20230711,104500,2709003330,13260,13240,13260,13240,1187
20230711,104400,2693273260,13240,13230,13240,13230,1685
20230711,104300,2670964330,13230,13250,13250,13230,1716
20230711,104200,2648243140,13250,13250,13260,13250,151
20230711,104100,2646241370,13260,13260,13260,13250,1124
20230711,104000,2631337490,13270,13270,13270,13260,321
20230711,103900,2627078230,13260,13290,13290,13260,489
20230711,103800,2620585410,13290,13270,13290,13260,530
20230711,103700,2613550620,13270,13280,13280,13270,363
20230711,103600,2608732600,13270,13270,13270,13260,298
20230711,103500,2604778200,13270,13290,13290,13250,2897
20230711,103400,2566387420,13310,13350,13350,13300,11088
20230711,103300,2418672180,13350,13380,13380,13340,4257
20230711,103200,2361798790,13380,13400,13400,13370,11147
20230711,103100,2212518020,13400,13370,13400,13360,7742
20230711,103000,2108917100,13370,13330,13370,13330,2555
20230711,102900,2074791230,13340,13340,13340,13330,325
20230711,102800,2070457010,13350,13320,13350,13320,1362
20230711,102700,2052291370,13320,13310,13320,13310,2725
20230711,102600,2015994590,13310,13320,13320,13310,701
20230711,102500,2006658180,13320,13320,13330,13320,465
20230711,102400,2000460860,13330,13330,13340,13330,331
20230711,102300,1996048470,13320,13320,13340,13320,382
20230711,102200,1990958160,13320,13320,13320,13320,133
20230711,102100,1989186600,13310,13310,13320,13310,1303
20230711,102000,1971833650,13310,13300,13310,13300,355
20230711,101900,1967111730,13300,13300,13300,13300,1129
20230711,101800,1952096030,13300,13310,13310,13300,277
20230711,101700,1948409630,13280,13270,13290,13260,1953
20230711,101600,1922491040,13270,13310,13330,13260,6787
20230711,101500,1832131660,13320,13360,13360,13320,1244
20230711,101400,1815524510,13350,13350,13360,13300,2285
20230711,101300,1785037090,13350,13380,13380,13350,326
20230711,101200,1780681860,13350,13370,13390,13350,3699
20230711,101100,1731192340,13370,13340,13370,13340,7064
20230711,101000,1636823740,13330,13300,13330,13300,6918
20230711,100900,1544664890,13290,13280,13300,13280,3057
20230711,100800,1504046770,13280,13290,13290,13280,1752
20230711,100700,1480780200,13290,13280,13290,13280,165
20230711,100600,1478587540,13290,13290,13290,13280,2436
20230711,100500,1446213120,13300,13290,13300,13290,424
20230711,100400,1440574300,13290,13280,13290,13270,2245
20230711,100300,1410754890,13270,13240,13270,13220,6826
20230711,100200,1320309840,13240,13250,13250,13230,173
20230711,100100,1318018060,13250,13250,13250,13250,133
20230711,100000,1316255810,13250,13230,13260,13220,5521
20230711,095900,1243186420,13220,13200,13220,13200,2306
20230711,095800,1212720440,13190,13180,13190,13180,829
20230711,095700,1201794180,13180,13240,13240,13170,3417
20230711,095600,1156708070,13230,13230,13240,13230,3084
20230711,095500,1115895350,13230,13210,13240,13210,385
20230711,095400,1110802520,13210,13230,13240,13210,1911
20230711,095300,1085551560,13230,13210,13230,13210,722
20230711,095200,1076008200,13230,13190,13230,13160,8908
20230711,095100,958404740,13190,13180,13200,13170,3465
20230711,095000,912733450,13180,13180,13200,13180,1272
20230711,094900,895967370,13200,13230,13230,13190,2717
20230711,094800,860087130,13230,13220,13230,13220,104
20230711,094700,858711230,13220,13230,13230,13220,26
20230711,094600,858367370,13230,13210,13250,13210,4035
20230711,094500,804958650,13210,13220,13230,13210,752
20230711,094400,795021100,13220,13210,13220,13200,977
20230711,094300,782114230,13220,13230,13230,13220,3648
20230711,094200,733886640,13220,13240,13240,13220,666
20230711,094100,725080550,13220,13220,13250,13220,1463
20230711,094000,705728800,13230,13240,13240,13230,269
20230711,093900,702169160,13240,13230,13250,13230,751
20230711,093800,692225600,13240,13230,13240,13230,138
20230711,093700,690399830,13230,13230,13230,13220,362
20230711,093600,685610710,13230,13250,13250,13230,3549
20230711,093500,638621090,13250,13250,13260,13250,1164
20230711,093400,623198070,13250,13250,13260,13250,286
20230711,093300,619407460,13240,13240,13250,13240,796
20230711,093200,608864580,13240,13240,13250,13240,144
20230711,093100,606958000,13240,13240,13240,13220,187
20230711,093000,604482520,13240,13250,13250,13240,45
20230711,092900,603886370,13210,13220,13260,13200,1333
20230711,092800,586266760,13200,13210,13220,13190,1038
20230711,092700,572558970,13220,13210,13260,13210,918
20230711,092600,560398840,13190,13200,13210,13190,1737
20230711,092500,537481280,13200,13210,13210,13200,638
20230711,092400,529056890,13210,13240,13240,13210,939
20230711,092300,516640800,13250,13250,13260,13250,315
20230711,092200,512465650,13250,13250,13250,13250,354
20230711,092100,507775150,13260,13260,13260,13250,517
20230711,092000,500921540,13250,13270,13270,13250,2039
20230711,091900,473898650,13220,13180,13230,13180,3227
20230711,091800,431274550,13180,13170,13180,13170,1561
20230711,091700,410714590,13170,13200,13200,13160,3263
20230711,091600,367722730,13200,13250,13250,13200,3461
20230711,091500,321979660,13250,13260,13260,13250,771
20230711,091400,311757870,13260,13260,13260,13250,900
20230711,091300,299826870,13260,13270,13280,13260,187
20230711,091200,297345600,13270,13270,13290,13250,946
20230711,091100,284803570,13270,13290,13300,13260,312
20230711,091000,280658820,13280,13300,13320,13280,1088
20230711,090900,266187560,13300,13320,13320,13290,475
20230711,090800,259865910,13260,13310,13310,13260,2322
20230711,090700,229018090,13310,13320,13330,13310,463
20230711,090600,222852630,13310,13300,13310,13290,585
20230711,090500,215072000,13300,13250,13300,13250,2242
20230711,090400,185291610,13230,13170,13230,13170,2362
20230711,090300,154112580,13170,13170,13190,13150,3652
20230711,090200,106052310,13170,13150,13190,13140,625
20230711,090100,97831650,13150,13250,13250,13140,6059
20230711,090000,17774370,13250,13230,13250,13230,1343