KissMeData/066430/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,193200,12549254556,1321,1321,1321,1321,114845
20230711,193100,12549254556,1321,1321,1321,1321,0
20230711,193000,12549254556,1321,1321,1321,1321,0
20230711,192900,12549254556,1321,1321,1321,1321,0
20230711,192800,12549254556,1321,1321,1321,1321,0
20230711,192700,12549254556,1321,1321,1321,1321,0
20230711,192600,12549254556,1321,1321,1321,1321,0
20230711,192500,12549254556,1321,1321,1321,1321,0
20230711,192400,12549254556,1321,1321,1321,1321,0
20230711,192300,12549254556,1321,1321,1321,1321,0
20230711,192200,12549254556,1321,1321,1321,1321,0
20230711,192100,12549254556,1321,1321,1321,1321,0
20230711,192000,12549254556,1321,1321,1321,1321,0
20230711,191900,12549254556,1321,1321,1321,1321,0
20230711,191800,12549254556,1321,1321,1321,1321,0
20230711,191700,12549254556,1321,1321,1321,1321,0
20230711,191600,12549254556,1321,1321,1321,1321,0
20230711,191500,12549254556,1321,1321,1321,1321,0
20230711,191400,12549254556,1321,1321,1321,1321,0
20230711,191300,12549254556,1321,1321,1321,1321,0
20230711,191200,12549254556,1321,1321,1321,1321,0
20230711,191100,12549254556,1321,1321,1321,1321,0
20230711,191000,12549254556,1321,1321,1321,1321,0
20230711,190900,12549254556,1321,1321,1321,1321,0
20230711,190800,12549254556,1321,1321,1321,1321,0
20230711,190700,12549254556,1321,1321,1321,1321,0
20230711,190600,12549254556,1321,1321,1321,1321,0
20230711,190500,12549254556,1321,1321,1321,1321,0
20230711,190400,12549254556,1321,1321,1321,1321,0
20230711,190300,12549254556,1321,1321,1321,1321,0
20230711,190200,12549254556,1321,1321,1321,1321,114845
20230711,190100,12549254556,1321,1321,1321,1321,0
20230711,190000,12549254556,1321,1321,1321,1321,0
20230711,185900,12549254556,1321,1321,1321,1321,0
20230711,185800,12549254556,1321,1321,1321,1321,0
20230711,185700,12549254556,1321,1321,1321,1321,0
20230711,185600,12549254556,1321,1321,1321,1321,0
20230711,185500,12549254556,1321,1321,1321,1321,0
20230711,185400,12549254556,1321,1321,1321,1321,0
20230711,185300,12549254556,1321,1321,1321,1321,0
20230711,185200,12549254556,1321,1321,1321,1321,0
20230711,185100,12549254556,1321,1321,1321,1321,0
20230711,185000,12549254556,1321,1321,1321,1321,0
20230711,184900,12549254556,1321,1321,1321,1321,0
20230711,184800,12549254556,1321,1321,1321,1321,0
20230711,184700,12549254556,1321,1321,1321,1321,0
20230711,184600,12549254556,1321,1321,1321,1321,0
20230711,184500,12549254556,1321,1321,1321,1321,0
20230711,184400,12549254556,1321,1321,1321,1321,0
20230711,184300,12549254556,1321,1321,1321,1321,0
20230711,184200,12549254556,1321,1321,1321,1321,0
20230711,184100,12549254556,1321,1321,1321,1321,0
20230711,184000,12549254556,1321,1321,1321,1321,0
20230711,183900,12549254556,1321,1321,1321,1321,0
20230711,183800,12549254556,1321,1321,1321,1321,0
20230711,183700,12549254556,1321,1321,1321,1321,0
20230711,183600,12549254556,1321,1321,1321,1321,0
20230711,183500,12549254556,1321,1321,1321,1321,0
20230711,183400,12549254556,1321,1321,1321,1321,0
20230711,183300,12549254556,1321,1321,1321,1321,0
20230711,183200,12549254556,1321,1321,1321,1321,114845
20230711,183100,12549254556,1321,1321,1321,1321,0
20230711,183000,12549254556,1321,1321,1321,1321,0
20230711,182900,12549254556,1321,1321,1321,1321,0
20230711,182800,12549254556,1321,1321,1321,1321,0
20230711,182700,12549254556,1321,1321,1321,1321,0
20230711,182600,12549254556,1321,1321,1321,1321,0
20230711,182500,12549254556,1321,1321,1321,1321,0
20230711,182400,12549254556,1321,1321,1321,1321,0
20230711,182300,12549254556,1321,1321,1321,1321,0
20230711,182200,12549254556,1321,1321,1321,1321,0
20230711,182100,12549254556,1321,1321,1321,1321,0
20230711,182000,12549254556,1321,1321,1321,1321,0
20230711,181900,12549254556,1321,1321,1321,1321,0
20230711,181800,12549254556,1321,1321,1321,1321,0
20230711,181700,12549254556,1321,1321,1321,1321,0
20230711,181600,12549254556,1321,1321,1321,1321,0
20230711,181500,12549254556,1321,1321,1321,1321,0
20230711,181400,12549254556,1321,1321,1321,1321,0
20230711,181300,12549254556,1321,1321,1321,1321,0
20230711,181200,12549254556,1321,1321,1321,1321,0
20230711,181100,12549254556,1321,1321,1321,1321,0
20230711,181000,12549254556,1321,1321,1321,1321,0
20230711,180900,12549254556,1321,1321,1321,1321,0
20230711,180800,12549254556,1321,1321,1321,1321,0
20230711,180700,12549254556,1321,1321,1321,1321,0
20230711,180600,12549254556,1321,1321,1321,1321,0
20230711,180500,12549254556,1321,1321,1321,1321,0
20230711,180400,12549254556,1321,1321,1321,1321,0
20230711,180300,12549254556,1321,1321,1321,1321,0
20230711,180200,12549254556,1321,1321,1321,1321,114845
20230711,180100,12549254556,1321,1321,1321,1321,0
20230711,180000,12549254556,1321,1321,1321,1321,0
20230711,175900,12549254556,1321,1321,1321,1321,0
20230711,175800,12549254556,1321,1321,1321,1321,0
20230711,175700,12549254556,1321,1321,1321,1321,0
20230711,175600,12549254556,1321,1321,1321,1321,0
20230711,175500,12549254556,1321,1321,1321,1321,0
20230711,175400,12549254556,1321,1321,1321,1321,0
20230711,175300,12549254556,1321,1321,1321,1321,0
20230711,175200,12549254556,1321,1321,1321,1321,0
20230711,175100,12549254556,1321,1321,1321,1321,0
20230711,175000,12549254556,1321,1321,1321,1321,0
20230711,174900,12549254556,1321,1321,1321,1321,0
20230711,174800,12549254556,1321,1321,1321,1321,0
20230711,174700,12549254556,1321,1321,1321,1321,0
20230711,174600,12549254556,1321,1321,1321,1321,0
20230711,174500,12549254556,1321,1321,1321,1321,0
20230711,174400,12549254556,1321,1321,1321,1321,0
20230711,174300,12549254556,1321,1321,1321,1321,0
20230711,174200,12549254556,1321,1321,1321,1321,0
20230711,174100,12549254556,1321,1321,1321,1321,0
20230711,174000,12549254556,1321,1321,1321,1321,0
20230711,173900,12549254556,1321,1321,1321,1321,0
20230711,173800,12549254556,1321,1321,1321,1321,0
20230711,173700,12549254556,1321,1321,1321,1321,0
20230711,173600,12549254556,1321,1321,1321,1321,0
20230711,173500,12549254556,1321,1321,1321,1321,0
20230711,173400,12549254556,1321,1321,1321,1321,0
20230711,173300,12549254556,1321,1321,1321,1321,0
20230711,173200,12549254556,1321,1321,1321,1321,114845
20230711,173100,12549254556,1321,1321,1321,1321,0
20230711,173000,12549254556,1321,1321,1321,1321,0
20230711,172900,12549254556,1321,1321,1321,1321,0
20230711,172800,12549254556,1321,1321,1321,1321,0
20230711,172700,12549254556,1321,1321,1321,1321,0
20230711,172600,12549254556,1321,1321,1321,1321,0
20230711,172500,12549254556,1321,1321,1321,1321,0
20230711,172400,12549254556,1321,1321,1321,1321,0
20230711,172300,12549254556,1321,1321,1321,1321,0
20230711,172200,12549254556,1321,1321,1321,1321,0
20230711,172100,12549254556,1321,1321,1321,1321,0
20230711,172000,12549254556,1321,1321,1321,1321,0
20230711,171900,12549254556,1321,1321,1321,1321,0
20230711,171800,12549254556,1321,1321,1321,1321,0
20230711,171700,12549254556,1321,1321,1321,1321,0
20230711,171600,12549254556,1321,1321,1321,1321,0
20230711,171500,12549254556,1321,1321,1321,1321,0
20230711,171400,12549254556,1321,1321,1321,1321,0
20230711,171300,12549254556,1321,1321,1321,1321,0
20230711,171200,12549254556,1321,1321,1321,1321,0
20230711,171100,12549254556,1321,1321,1321,1321,0
20230711,171000,12549254556,1321,1321,1321,1321,0
20230711,170900,12549254556,1321,1321,1321,1321,0
20230711,170800,12549254556,1321,1321,1321,1321,0
20230711,170700,12549254556,1321,1321,1321,1321,0
20230711,170600,12549254556,1321,1321,1321,1321,0
20230711,170500,12549254556,1321,1321,1321,1321,0
20230711,170400,12549254556,1321,1321,1321,1321,0
20230711,170300,12549254556,1321,1321,1321,1321,0
20230711,170200,12549254556,1321,1321,1321,1321,114845
20230711,170100,12549254556,1321,1321,1321,1321,0
20230711,170000,12549254556,1321,1321,1321,1321,0
20230711,165900,12549254556,1321,1321,1321,1321,0
20230711,165800,12549254556,1321,1321,1321,1321,0
20230711,165700,12549254556,1321,1321,1321,1321,0
20230711,165600,12549254556,1321,1321,1321,1321,0
20230711,165500,12549254556,1321,1321,1321,1321,0
20230711,165400,12549254556,1321,1321,1321,1321,0
20230711,165300,12549254556,1321,1321,1321,1321,0
20230711,165200,12549254556,1321,1321,1321,1321,0
20230711,165100,12549254556,1321,1321,1321,1321,0
20230711,165000,12549254556,1321,1321,1321,1321,0
20230711,164900,12549254556,1321,1321,1321,1321,0
20230711,164800,12549254556,1321,1321,1321,1321,0
20230711,164700,12549254556,1321,1321,1321,1321,0
20230711,164600,12549254556,1321,1321,1321,1321,0
20230711,164500,12549254556,1321,1321,1321,1321,0
20230711,164400,12549254556,1321,1321,1321,1321,0
20230711,164300,12549254556,1321,1321,1321,1321,0
20230711,164200,12549254556,1321,1321,1321,1321,0
20230711,164100,12549254556,1321,1321,1321,1321,0
20230711,164000,12549254556,1321,1321,1321,1321,0
20230711,163900,12549254556,1321,1321,1321,1321,0
20230711,163800,12549254556,1321,1321,1321,1321,0
20230711,163700,12549254556,1321,1321,1321,1321,0
20230711,163600,12549254556,1321,1321,1321,1321,0
20230711,163500,12549254556,1321,1321,1321,1321,0
20230711,163400,12549254556,1321,1321,1321,1321,0
20230711,163300,12549254556,1321,1321,1321,1321,0
20230711,163200,12549254556,1321,1321,1321,1321,114845
20230711,163100,12549254556,1321,1321,1321,1321,0
20230711,163000,12549254556,1321,1321,1321,1321,0
20230711,162900,12549254556,1321,1321,1321,1321,0
20230711,162800,12549254556,1321,1321,1321,1321,0
20230711,162700,12549254556,1321,1321,1321,1321,0
20230711,162600,12549254556,1321,1321,1321,1321,0
20230711,162500,12549254556,1321,1321,1321,1321,0
20230711,162400,12549254556,1321,1321,1321,1321,0
20230711,162300,12549254556,1321,1321,1321,1321,0
20230711,162200,12549254556,1321,1321,1321,1321,0
20230711,162100,12549254556,1321,1321,1321,1321,0
20230711,162000,12549254556,1321,1321,1321,1321,0
20230711,161900,12549254556,1321,1321,1321,1321,0
20230711,161800,12549254556,1321,1321,1321,1321,0
20230711,161700,12549254556,1321,1321,1321,1321,0
20230711,161600,12549254556,1321,1321,1321,1321,0
20230711,161500,12549254556,1321,1321,1321,1321,0
20230711,161400,12549254556,1321,1321,1321,1321,0
20230711,161300,12549254556,1321,1321,1321,1321,0
20230711,161200,12549254556,1321,1321,1321,1321,0
20230711,161100,12549254556,1321,1321,1321,1321,0
20230711,161000,12549254556,1321,1321,1321,1321,0
20230711,160900,12549254556,1321,1321,1321,1321,0
20230711,160800,12549254556,1321,1321,1321,1321,0
20230711,160700,12549254556,1321,1321,1321,1321,0
20230711,160600,12549254556,1321,1321,1321,1321,0
20230711,160500,12549254556,1321,1321,1321,1321,0
20230711,160400,12549254556,1321,1321,1321,1321,0
20230711,160300,12549254556,1321,1321,1321,1321,0
20230711,160200,12549254556,1321,1321,1321,1321,114845
20230711,160100,12549254556,1321,1321,1321,1321,0
20230711,160000,12549254556,1321,1321,1321,1321,0
20230711,155900,12549254556,1321,1321,1321,1321,0
20230711,155800,12549254556,1321,1321,1321,1321,0
20230711,155700,12549254556,1321,1321,1321,1321,0
20230711,155600,12549254556,1321,1321,1321,1321,0
20230711,155500,12549254556,1321,1321,1321,1321,0
20230711,155400,12549254556,1321,1321,1321,1321,0
20230711,155300,12549254556,1321,1321,1321,1321,0
20230711,155200,12549254556,1321,1321,1321,1321,0
20230711,155100,12549254556,1321,1321,1321,1321,0
20230711,155000,12549254556,1321,1321,1321,1321,0
20230711,154900,12549254556,1321,1321,1321,1321,0
20230711,154800,12549254556,1321,1321,1321,1321,0
20230711,154700,12549254556,1321,1321,1321,1321,0
20230711,154600,12549254556,1321,1321,1321,1321,0
20230711,154500,12549254556,1321,1321,1321,1321,0
20230711,154400,12549254556,1321,1321,1321,1321,0
20230711,154300,12549254556,1321,1321,1321,1321,0
20230711,154200,12549254556,1321,1321,1321,1321,0
20230711,154100,12549254556,1321,1321,1321,1321,0
20230711,154000,12549254556,1321,1321,1321,1321,0
20230711,153900,12549254556,1321,1321,1321,1321,0
20230711,153800,12549254556,1321,1321,1321,1321,0
20230711,153700,12549254556,1321,1321,1321,1321,0
20230711,153600,12549254556,1321,1321,1321,1321,0
20230711,153500,12549254556,1321,1321,1321,1321,0
20230711,153400,12549254556,1321,1321,1321,1321,0
20230711,153300,12549254556,1321,1321,1321,1321,0
20230711,153200,12549254556,1321,1321,1321,1321,114845
20230711,153100,12549254556,1321,1321,1321,1321,0
20230711,153000,12549254556,1321,1321,1321,1321,114845
20230711,152900,12397544311,1313,1313,1313,1313,0
20230711,152800,12397544311,1313,1313,1313,1313,0
20230711,152700,12397544311,1313,1313,1313,1313,0
20230711,152600,12397544311,1313,1313,1313,1313,0
20230711,152500,12397544311,1313,1313,1313,1313,0
20230711,152400,12397544311,1313,1313,1313,1313,0
20230711,152300,12397544311,1313,1313,1313,1313,0
20230711,152200,12397544311,1313,1313,1313,1313,0
20230711,152100,12397544311,1313,1313,1313,1313,0
20230711,152000,12397544311,1313,1313,1313,1313,0
20230711,151900,12397544311,1313,1309,1313,1309,24308
20230711,151800,12365665706,1309,1313,1313,1308,25907
20230711,151700,12331695614,1314,1310,1314,1310,4565
20230711,151600,12325711469,1310,1308,1310,1308,21323
20230711,151500,12297802815,1308,1309,1312,1308,13890
20230711,151400,12279601471,1309,1307,1309,1307,14894
20230711,151300,12260110977,1307,1310,1310,1307,13641
20230711,151200,12242265711,1310,1310,1310,1309,5809
20230711,151100,12234658840,1310,1309,1311,1309,49135
20230711,151000,12170288568,1311,1309,1312,1307,54630
20230711,150900,12098727872,1308,1309,1309,1308,5107
20230711,150800,12092045057,1308,1305,1308,1303,7351
20230711,150700,12082446870,1301,1302,1312,1301,35242
20230711,150600,12036390857,1303,1300,1304,1300,4070
20230711,150500,12031094214,1300,1299,1301,1298,12770
20230711,150400,12014498531,1299,1303,1303,1297,14075
20230711,150300,11996205047,1303,1298,1303,1298,26931
20230711,150200,11961188579,1296,1296,1297,1296,5825
20230711,150100,11953637054,1296,1296,1297,1295,4707
20230711,150000,11947539158,1296,1295,1301,1295,24488
20230711,145900,11915707633,1294,1292,1297,1291,9405
20230711,145800,11903562768,1291,1294,1297,1291,3234
20230711,145700,11899381988,1295,1293,1297,1292,2467
20230711,145600,11896192724,1292,1288,1292,1287,10780
20230711,145500,11882297635,1288,1290,1291,1288,9417
20230711,145400,11870160861,1290,1297,1297,1288,39819
20230711,145300,11818802144,1295,1299,1299,1294,6132
20230711,145200,11810856533,1298,1301,1302,1294,6188
20230711,145100,11802824237,1301,1298,1301,1297,3986
20230711,145000,11797648938,1299,1300,1301,1294,14557
20230711,144900,11778772466,1299,1301,1306,1298,25276
20230711,144800,11745846810,1300,1298,1301,1294,16045
20230711,144700,11725042750,1298,1302,1302,1295,22124
20230711,144600,11696317148,1301,1305,1305,1300,9120
20230711,144500,11684453678,1301,1303,1305,1299,10760
20230711,144400,11670451236,1300,1303,1305,1299,14145
20230711,144300,11652028491,1302,1298,1308,1295,20287
20230711,144200,11625710916,1296,1305,1318,1292,77923
20230711,144100,11523785263,1302,1291,1307,1291,75028
20230711,144000,11426138755,1294,1295,1296,1294,1453
20230711,143900,11424258116,1295,1291,1297,1290,5608
20230711,143800,11417022391,1291,1297,1297,1291,63
20230711,143700,11416940911,1298,1290,1298,1288,573
20230711,143600,11416199179,1288,1296,1297,1288,5394
20230711,143500,11409232789,1296,1298,1299,1295,4355
20230711,143400,11403583024,1298,1295,1298,1292,4096
20230711,143300,11398279624,1295,1294,1297,1292,17612
20230711,143200,11375475587,1293,1290,1294,1290,15709
20230711,143100,11355197794,1290,1288,1291,1287,2262
20230711,143000,11352284014,1291,1289,1291,1288,5024
20230711,142900,11345808935,1289,1291,1291,1287,5035
20230711,142800,11339320589,1289,1291,1291,1286,6138
20230711,142700,11331414636,1291,1291,1291,1285,6286
20230711,142600,11323324802,1290,1281,1290,1280,44924
20230711,142500,11265730462,1283,1288,1289,1280,24533
20230711,142400,11234234139,1289,1290,1292,1287,11826
20230711,142300,11218988268,1291,1293,1295,1290,12315
20230711,142200,11203067862,1295,1295,1295,1292,6807
20230711,142100,11194255024,1292,1299,1299,1292,7963
20230711,142000,11183932414,1299,1291,1301,1290,26787
20230711,141900,11149163732,1290,1297,1297,1284,39640
20230711,141800,11098052760,1296,1302,1303,1296,24543
20230711,141700,11066137298,1301,1305,1305,1300,6559
20230711,141600,11057604150,1300,1305,1305,1300,21727
20230711,141500,11029345939,1302,1309,1309,1300,28309
20230711,141400,10992449037,1307,1309,1311,1306,16155
20230711,141300,10971318355,1308,1314,1314,1308,32922
20230711,141200,10928144987,1313,1312,1314,1310,16171
20230711,141100,10906910076,1310,1311,1314,1309,34830
20230711,141000,10861252757,1310,1310,1311,1308,22396
20230711,140900,10831917558,1309,1306,1310,1302,22881
20230711,140800,10801988974,1302,1309,1309,1300,31392
20230711,140700,10761032820,1308,1310,1310,1305,42934
20230711,140600,10704881923,1309,1307,1311,1303,38762
20230711,140500,10654131743,1307,1308,1311,1302,49572
20230711,140400,10589290545,1308,1307,1309,1306,8614
20230711,140300,10578020801,1307,1304,1307,1302,9332
20230711,140200,10565858585,1305,1301,1308,1300,25313
20230711,140100,10532834748,1300,1302,1313,1300,61015
20230711,140000,10452977388,1303,1298,1305,1297,7811
20230711,135900,10442808858,1298,1294,1303,1294,10270
20230711,135800,10429478768,1294,1299,1300,1290,14980
20230711,135700,10410118049,1299,1308,1309,1297,53302
20230711,135600,10340611733,1305,1296,1308,1293,159855
20230711,135500,10132717014,1293,1294,1300,1291,13165
20230711,135400,10115624428,1290,1290,1294,1290,8705
20230711,135300,10104390372,1290,1289,1293,1289,5082
20230711,135200,10097836971,1289,1292,1293,1287,10922
20230711,135100,10083757435,1292,1297,1297,1289,25536
20230711,135000,10050714097,1297,1298,1300,1295,14191
20230711,134900,10032314230,1299,1293,1300,1292,29952
20230711,134800,9993478656,1292,1293,1293,1290,4804
20230711,134700,9987273712,1290,1290,1297,1288,16964
20230711,134600,9965349477,1290,1289,1292,1288,11511
20230711,134500,9950502047,1291,1293,1296,1289,10275
20230711,134400,9937237142,1293,1292,1294,1284,52013
20230711,134300,9870328691,1291,1297,1301,1291,146347
20230711,134200,9680215777,1297,1294,1297,1294,20685
20230711,134100,9653422924,1295,1294,1297,1287,17720
20230711,134000,9630501358,1294,1288,1294,1285,23383
20230711,133900,9600375090,1292,1284,1299,1284,30077
20230711,133800,9561536525,1284,1294,1296,1284,61478
20230711,133700,9482353276,1290,1295,1296,1288,36303
20230711,133600,9435429992,1295,1287,1301,1285,50486
20230711,133500,9370301627,1286,1297,1302,1286,73546
20230711,133400,9275209642,1302,1304,1315,1295,120618
20230711,133300,9118274933,1303,1339,1342,1302,218932
20230711,133200,8830158340,1337,1353,1380,1305,578856
20230711,133100,8051343892,1353,1298,1362,1298,506230
20230711,133000,7370903698,1298,1307,1309,1298,40657
20230711,132900,7317902708,1304,1315,1338,1292,218875
20230711,132800,7030321923,1315,1294,1315,1292,111480
20230711,132700,6885455442,1295,1289,1295,1286,45579
20230711,132600,6826613160,1289,1288,1292,1284,6202
20230711,132500,6818622225,1288,1280,1288,1280,12234
20230711,132400,6802894042,1284,1286,1287,1279,26000
20230711,132300,6769529741,1285,1287,1287,1280,8983
20230711,132200,6757997272,1288,1279,1289,1279,4756
20230711,132100,6751899661,1279,1285,1289,1279,55614
20230711,132000,6680588515,1285,1282,1291,1281,23823
20230711,131900,6649959270,1282,1283,1283,1275,33107
20230711,131800,6607652252,1283,1278,1285,1274,39369
20230711,131700,6557329296,1278,1281,1287,1275,95589
20230711,131600,6435147023,1281,1304,1305,1276,162807
20230711,131500,6226155491,1304,1290,1328,1290,297948
20230711,131400,5835297055,1294,1287,1300,1281,74793
20230711,131300,5738496198,1288,1274,1288,1274,40153
20230711,131200,5686998842,1274,1274,1274,1274,2611
20230711,131100,5683672428,1271,1271,1271,1271,11
20230711,131000,5683658447,1275,1271,1275,1271,2613
20230711,130900,5680337116,1271,1273,1275,1270,1716
20230711,130800,5678154719,1276,1277,1277,1273,1680
20230711,130700,5676015500,1275,1277,1278,1275,10437
20230711,130600,5662688312,1277,1275,1277,1274,1290
20230711,130500,5661042156,1275,1274,1275,1272,1056
20230711,130400,5659696663,1274,1272,1274,1271,4366
20230711,130300,5654144341,1271,1271,1273,1271,2058
20230711,130200,5651528488,1271,1275,1275,1270,16447
20230711,130100,5630635530,1275,1278,1278,1272,3317
20230711,130000,5626414051,1277,1276,1278,1272,5799
20230711,125900,5619019888,1276,1277,1278,1274,215
20230711,125800,5618745366,1278,1275,1279,1272,7939
20230711,125700,5608618634,1276,1275,1278,1272,54
20230711,125600,5608549769,1279,1279,1279,1274,31
20230711,125500,5608510171,1269,1269,1279,1269,12517
20230711,125400,5592613199,1268,1269,1269,1268,1433
20230711,125300,5590795637,1269,1273,1274,1269,1723
20230711,125200,5588607240,1273,1273,1274,1273,1191
20230711,125100,5587089932,1274,1274,1274,1273,20
20230711,125000,5587064468,1273,1275,1275,1273,336
20230711,124900,5586636214,1277,1272,1278,1271,2883
20230711,124800,5582962083,1277,1276,1277,1272,3939
20230711,124700,5577934170,1277,1277,1277,1276,1545
20230711,124600,5575961314,1280,1282,1282,1274,965
20230711,124500,5574730130,1283,1277,1283,1275,964
20230711,124400,5573496029,1277,1275,1277,1272,2121
20230711,124300,5570790341,1275,1270,1275,1265,576
20230711,124200,5570059054,1264,1269,1269,1264,9434
20230711,124100,5558106743,1269,1270,1271,1269,962
20230711,124000,5556884828,1270,1270,1270,1269,1026
20230711,123900,5555582607,1270,1272,1272,1270,1101
20230711,123800,5554183712,1271,1275,1275,1271,6493
20230711,123700,5545920830,1276,1277,1278,1275,935
20230711,123600,5544727430,1277,1272,1277,1270,2971
20230711,123500,5540949864,1270,1280,1280,1270,24186
20230711,123400,5510100511,1280,1277,1283,1277,11664
20230711,123300,5495171597,1276,1275,1277,1272,3070
20230711,123200,5491254193,1275,1268,1275,1267,3180
20230711,123100,5487206153,1267,1266,1267,1266,8327
20230711,123000,5476663648,1272,1272,1272,1266,1926
20230711,122900,5474220459,1272,1268,1273,1268,8701
20230711,122800,5463185663,1269,1274,1274,1269,1199
20230711,122700,5461661862,1274,1268,1274,1268,661
20230711,122600,5460822908,1267,1278,1278,1267,15698
20230711,122500,5440880250,1279,1271,1280,1270,18401
20230711,122400,5417399832,1273,1274,1275,1271,6768
20230711,122300,5408786441,1275,1274,1275,1260,17974
20230711,122200,5385930573,1274,1270,1274,1267,19541
20230711,122100,5361112841,1270,1267,1272,1267,8636
20230711,122000,5350147597,1267,1265,1268,1264,1898
20230711,121900,5347744031,1265,1258,1268,1258,23795
20230711,121800,5317671647,1258,1260,1260,1256,5486
20230711,121700,5310775900,1260,1258,1260,1257,2537
20230711,121600,5307585634,1261,1259,1261,1254,3956
20230711,121500,5302610076,1251,1254,1260,1251,8643
20230711,121400,5291766092,1254,1253,1257,1253,3148
20230711,121300,5287818248,1253,1252,1257,1252,2560
20230711,121200,5284608640,1252,1253,1257,1252,3276
20230711,121100,5280496654,1252,1246,1252,1244,6773
20230711,121000,5272040823,1250,1247,1250,1246,1333
20230711,120900,5270379737,1246,1247,1247,1246,410
20230711,120800,5269868513,1251,1247,1251,1244,1764
20230711,120700,5267672190,1247,1245,1247,1243,6630
20230711,120600,5259417766,1245,1247,1247,1245,1940
20230711,120500,5257000307,1245,1249,1252,1245,8282
20230711,120400,5246663964,1248,1251,1251,1248,2802
20230711,120300,5243163567,1251,1247,1253,1247,4131
20230711,120200,5237999121,1255,1248,1255,1236,54355
20230711,120100,5170500351,1249,1259,1259,1246,17835
20230711,120000,5148216558,1256,1255,1258,1254,1101
20230711,115900,5146834142,1253,1254,1255,1253,890
20230711,115800,5145718179,1253,1256,1256,1253,4375
20230711,115700,5140231168,1257,1258,1261,1256,1166
20230711,115600,5138764894,1261,1260,1263,1260,427
20230711,115500,5138226037,1265,1257,1265,1257,6222
20230711,115400,5130381586,1257,1256,1257,1255,1274
20230711,115300,5128781449,1255,1253,1255,1249,16532
20230711,115200,5108109392,1254,1251,1254,1251,876
20230711,115100,5107012268,1251,1253,1255,1250,1774
20230711,115000,5104791396,1253,1255,1255,1253,10584
20230711,114900,5091521599,1256,1255,1260,1253,5425
20230711,114800,5084717495,1254,1250,1255,1246,4050
20230711,114700,5079648863,1249,1246,1251,1242,26314
20230711,114600,5046893079,1245,1252,1260,1243,29387
20230711,114500,5010131769,1253,1262,1262,1253,32268
20230711,114400,4969552822,1265,1270,1271,1260,40870
20230711,114300,4917833630,1268,1271,1272,1262,22793
20230711,114200,4888932671,1270,1263,1274,1262,30511
20230711,114100,4850183271,1264,1257,1274,1256,38621
20230711,114000,4801277633,1256,1265,1270,1256,40846
20230711,113900,4749722069,1263,1255,1290,1253,123720
20230711,113800,4592598803,1254,1243,1264,1243,41663
20230711,113700,4540384948,1243,1242,1244,1241,9487
20230711,113600,4528598876,1242,1239,1244,1237,30148
20230711,113500,4491228746,1240,1247,1248,1239,52957
20230711,113400,4425421633,1248,1243,1258,1242,49208
20230711,113300,4364006241,1243,1260,1260,1238,143964
20230711,113200,4184554804,1261,1257,1267,1253,32517
20230711,113100,4143610430,1257,1264,1274,1254,87843
20230711,113000,4032910180,1262,1281,1283,1259,194785
20230711,112900,3786114863,1284,1307,1309,1271,322776
20230711,112800,3371157288,1309,1313,1325,1305,405919
20230711,112700,2837957998,1306,1341,1347,1303,625608
20230711,112600,2008416286,1303,1303,1303,1303,0
20230711,112500,2008416286,1303,1287,1303,1279,87469
20230711,112400,1894997793,1290,1244,1290,1242,184641
20230711,112300,1660528060,1244,1236,1244,1236,9053
20230711,112200,1649291633,1236,1235,1236,1235,53
20230711,112100,1649226176,1235,1240,1241,1234,3171
20230711,112000,1645300891,1234,1234,1234,1234,339
20230711,111900,1644882565,1234,1234,1234,1234,37
20230711,111800,1644836907,1234,1234,1234,1234,10
20230711,111700,1644824567,1234,1234,1234,1234,421
20230711,111600,1644305053,1234,1233,1234,1233,44
20230711,111500,1644250766,1234,1241,1241,1233,10
20230711,111400,1644238427,1235,1235,1235,1235,525
20230711,111300,1643590052,1234,1234,1237,1234,1640
20230711,111200,1641565299,1233,1234,1234,1233,103
20230711,111100,1641438205,1234,1233,1234,1233,767
20230711,111000,1640491735,1233,1233,1233,1233,8
20230711,110900,1640481871,1236,1237,1237,1236,233
20230711,110800,1640193866,1237,1233,1237,1233,3556
20230711,110700,1635804068,1233,1233,1233,1233,4
20230711,110600,1635799136,1233,1233,1233,1233,85
20230711,110500,1635694331,1233,1234,1234,1233,1531
20230711,110400,1633806371,1234,1235,1235,1234,57
20230711,110300,1633736012,1235,1235,1235,1235,217
20230711,110200,1633468017,1235,1236,1236,1235,754
20230711,110100,1632536320,1237,1236,1237,1236,37
20230711,110000,1632490570,1236,1236,1236,1236,509
20230711,105900,1631861446,1236,1236,1236,1236,8
20230711,105800,1631851558,1236,1236,1237,1236,1323
20230711,105700,1630216275,1237,1236,1237,1236,561
20230711,105600,1629522653,1236,1237,1237,1236,1009
20230711,105500,1628275424,1238,1238,1238,1236,2510
20230711,105400,1625169100,1238,1238,1238,1238,0
20230711,105300,1625169100,1238,1238,1238,1237,477
20230711,105200,1624578879,1237,1238,1240,1237,109
20230711,105100,1624443974,1238,1238,1238,1237,835
20230711,105000,1623410995,1237,1237,1237,1236,860
20230711,104900,1622347183,1236,1239,1239,1235,1180
20230711,104800,1620887197,1239,1242,1242,1239,1337
20230711,104700,1619228763,1242,1242,1242,1239,2803
20230711,104600,1615748886,1239,1242,1242,1239,637
20230711,104500,1614959514,1244,1244,1244,1243,6128
20230711,104400,1607336300,1244,1240,1245,1239,18079
20230711,104300,1584874825,1239,1233,1242,1233,24510
20230711,104200,1554501927,1233,1230,1233,1230,2001
20230711,104100,1552040694,1230,1230,1230,1230,3008
20230711,104000,1548340854,1230,1231,1231,1230,1580
20230711,103900,1546397424,1233,1230,1233,1230,1244
20230711,103800,1544866071,1230,1230,1230,1227,3798
20230711,103700,1540201682,1230,1231,1231,1230,352
20230711,103600,1539768372,1233,1230,1233,1230,449
20230711,103500,1539216052,1230,1232,1233,1230,1042
20230711,103400,1537933073,1233,1230,1233,1230,1156
20230711,103300,1536510857,1230,1234,1234,1230,91
20230711,103200,1536398628,1234,1232,1234,1231,511
20230711,103100,1535768608,1230,1230,1230,1230,718
20230711,103000,1534885468,1230,1231,1231,1230,4179
20230711,102900,1529744032,1234,1234,1234,1231,446
20230711,102800,1529193671,1234,1234,1234,1234,216
20230711,102700,1528927127,1234,1240,1240,1234,681
20230711,102600,1528083683,1240,1237,1241,1231,5135
20230711,102500,1521722818,1238,1233,1240,1230,4107
20230711,102400,1516649119,1241,1240,1241,1232,5519
20230711,102300,1509809244,1240,1237,1240,1234,3268
20230711,102200,1505766659,1238,1237,1238,1234,2643
20230711,102100,1502499914,1238,1238,1241,1234,18768
20230711,102000,1479251547,1238,1232,1238,1231,6907
20230711,101900,1470717874,1232,1229,1232,1228,9971
20230711,101800,1458462184,1230,1231,1231,1230,1667
20230711,101700,1456411514,1231,1232,1232,1231,103
20230711,101600,1456284703,1232,1234,1234,1232,507
20230711,101500,1455660011,1235,1235,1235,1235,0
20230711,101400,1455660011,1235,1235,1236,1234,2073
20230711,101300,1453099065,1236,1235,1236,1229,838
20230711,101200,1452064712,1235,1235,1236,1235,2591
20230711,101100,1448864308,1235,1230,1235,1230,2656
20230711,101000,1445588680,1230,1228,1231,1228,1149
20230711,100900,1444177230,1228,1230,1230,1228,831
20230711,100800,1443155340,1230,1230,1231,1230,1499
20230711,100700,1441311569,1230,1227,1230,1226,4892
20230711,100600,1435303977,1227,1225,1227,1225,1718
20230711,100500,1433198417,1225,1224,1225,1224,583
20230711,100400,1432484415,1223,1222,1224,1222,1087
20230711,100300,1431154963,1223,1223,1223,1223,1
20230711,100200,1431153740,1224,1226,1226,1224,987
20230711,100100,1429945473,1224,1218,1224,1216,4258
20230711,100000,1424751284,1218,1216,1218,1216,571
20230711,095900,1424055818,1216,1215,1216,1215,1398
20230711,095800,1422357247,1215,1217,1217,1215,2186
20230711,095700,1419700886,1213,1211,1216,1211,2935
20230711,095600,1416139395,1211,1219,1219,1211,20409
20230711,095500,1391392216,1219,1224,1224,1219,27062
20230711,095400,1358346499,1224,1225,1225,1224,1603
20230711,095300,1356384324,1225,1226,1229,1225,6914
20230711,095200,1347911480,1226,1227,1227,1226,34
20230711,095100,1347869785,1230,1229,1230,1226,2099
20230711,095000,1345294625,1230,1227,1230,1227,2840
20230711,094900,1341807431,1226,1227,1227,1226,8084
20230711,094800,1331893924,1227,1228,1228,1227,5586
20230711,094700,1325038388,1228,1227,1228,1227,400
20230711,094600,1324547488,1228,1228,1228,1228,4
20230711,094500,1324542576,1228,1228,1228,1227,9569
20230711,094400,1312801152,1228,1228,1229,1228,9940
20230711,094300,1300594327,1228,1230,1230,1228,6356
20230711,094200,1292778303,1230,1230,1231,1230,3756
20230711,094100,1288158403,1230,1233,1233,1230,15587
20230711,094000,1268986290,1230,1231,1231,1230,1142
20230711,093900,1267581137,1231,1230,1233,1230,1270
20230711,093800,1266018952,1230,1233,1233,1230,5639
20230711,093700,1259082955,1230,1236,1237,1230,7877
20230711,093600,1249382417,1233,1231,1237,1231,785
20230711,093500,1248414548,1231,1231,1235,1231,2815
20230711,093400,1244948483,1236,1238,1238,1236,291
20230711,093300,1244588227,1239,1232,1239,1230,9191
20230711,093200,1233253765,1232,1236,1236,1231,32126
20230711,093100,1193648587,1235,1239,1240,1235,8415
20230711,093000,1183247740,1240,1240,1240,1235,3610
20230711,092900,1178780178,1239,1236,1240,1235,5793
20230711,092800,1171623337,1236,1235,1236,1235,6883
20230711,092700,1163122723,1233,1233,1235,1233,4360
20230711,092600,1157745605,1231,1230,1233,1227,13041
20230711,092500,1141714820,1230,1231,1233,1229,6587
20230711,092400,1133609861,1231,1236,1236,1231,9289
20230711,092300,1122162037,1236,1238,1244,1236,10938
20230711,092200,1108616391,1238,1244,1244,1238,10386
20230711,092100,1095735790,1244,1245,1247,1244,38209
20230711,092000,1048152378,1245,1235,1246,1235,19159
20230711,091900,1024344880,1237,1233,1237,1232,9928
20230711,091800,1012101246,1234,1230,1234,1229,4183
20230711,091700,1006948178,1230,1241,1243,1229,56989
20230711,091600,936534196,1243,1242,1246,1238,48846
20230711,091500,875822292,1243,1235,1245,1234,54931
20230711,091400,807667404,1236,1239,1241,1233,59589
20230711,091300,733895092,1239,1227,1239,1227,47484
20230711,091200,675293651,1226,1234,1234,1225,21351
20230711,091100,649062980,1234,1236,1239,1230,50207
20230711,091000,587123100,1237,1236,1238,1232,51286
20230711,090900,523743212,1236,1229,1236,1229,40969
20230711,090800,473244686,1234,1223,1235,1223,53477
20230711,090700,407449953,1223,1221,1224,1220,5952
20230711,090600,400174891,1219,1222,1223,1218,24783
20230711,090500,369942886,1224,1213,1224,1213,45530
20230711,090400,314459814,1213,1210,1214,1208,14261
20230711,090300,297177949,1210,1207,1214,1205,42913
20230711,090200,245251498,1205,1198,1209,1194,38567
20230711,090100,198973763,1198,1207,1208,1197,47489
20230711,090000,141980647,1208,1185,1208,1181,119621