KissMeData/217820/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,201900,2950895740,8820,8820,8820,8820,6239
20230711,201800,2950895740,8820,8820,8820,8820,0
20230711,201700,2950895740,8820,8820,8820,8820,0
20230711,201600,2950895740,8820,8820,8820,8820,0
20230711,201500,2950895740,8820,8820,8820,8820,0
20230711,201400,2950895740,8820,8820,8820,8820,0
20230711,201300,2950895740,8820,8820,8820,8820,0
20230711,201200,2950895740,8820,8820,8820,8820,0
20230711,201100,2950895740,8820,8820,8820,8820,0
20230711,201000,2950895740,8820,8820,8820,8820,0
20230711,200900,2950895740,8820,8820,8820,8820,0
20230711,200800,2950895740,8820,8820,8820,8820,0
20230711,200700,2950895740,8820,8820,8820,8820,0
20230711,200600,2950895740,8820,8820,8820,8820,0
20230711,200500,2950895740,8820,8820,8820,8820,0
20230711,200400,2950895740,8820,8820,8820,8820,0
20230711,200300,2950895740,8820,8820,8820,8820,0
20230711,200200,2950895740,8820,8820,8820,8820,0
20230711,200100,2950895740,8820,8820,8820,8820,0
20230711,200000,2950895740,8820,8820,8820,8820,0
20230711,195900,2950895740,8820,8820,8820,8820,0
20230711,195800,2950895740,8820,8820,8820,8820,0
20230711,195700,2950895740,8820,8820,8820,8820,0
20230711,195600,2950895740,8820,8820,8820,8820,0
20230711,195500,2950895740,8820,8820,8820,8820,0
20230711,195400,2950895740,8820,8820,8820,8820,0
20230711,195300,2950895740,8820,8820,8820,8820,0
20230711,195200,2950895740,8820,8820,8820,8820,0
20230711,195100,2950895740,8820,8820,8820,8820,0
20230711,195000,2950895740,8820,8820,8820,8820,0
20230711,194900,2950895740,8820,8820,8820,8820,6239
20230711,194800,2950895740,8820,8820,8820,8820,0
20230711,194700,2950895740,8820,8820,8820,8820,0
20230711,194600,2950895740,8820,8820,8820,8820,0
20230711,194500,2950895740,8820,8820,8820,8820,0
20230711,194400,2950895740,8820,8820,8820,8820,0
20230711,194300,2950895740,8820,8820,8820,8820,0
20230711,194200,2950895740,8820,8820,8820,8820,0
20230711,194100,2950895740,8820,8820,8820,8820,0
20230711,194000,2950895740,8820,8820,8820,8820,0
20230711,193900,2950895740,8820,8820,8820,8820,0
20230711,193800,2950895740,8820,8820,8820,8820,0
20230711,193700,2950895740,8820,8820,8820,8820,0
20230711,193600,2950895740,8820,8820,8820,8820,0
20230711,193500,2950895740,8820,8820,8820,8820,0
20230711,193400,2950895740,8820,8820,8820,8820,0
20230711,193300,2950895740,8820,8820,8820,8820,0
20230711,193200,2950895740,8820,8820,8820,8820,0
20230711,193100,2950895740,8820,8820,8820,8820,0
20230711,193000,2950895740,8820,8820,8820,8820,0
20230711,192900,2950895740,8820,8820,8820,8820,0
20230711,192800,2950895740,8820,8820,8820,8820,0
20230711,192700,2950895740,8820,8820,8820,8820,0
20230711,192600,2950895740,8820,8820,8820,8820,0
20230711,192500,2950895740,8820,8820,8820,8820,0
20230711,192400,2950895740,8820,8820,8820,8820,0
20230711,192300,2950895740,8820,8820,8820,8820,0
20230711,192200,2950895740,8820,8820,8820,8820,0
20230711,192100,2950895740,8820,8820,8820,8820,0
20230711,192000,2950895740,8820,8820,8820,8820,0
20230711,191900,2950895740,8820,8820,8820,8820,6239
20230711,191800,2950895740,8820,8820,8820,8820,0
20230711,191700,2950895740,8820,8820,8820,8820,0
20230711,191600,2950895740,8820,8820,8820,8820,0
20230711,191500,2950895740,8820,8820,8820,8820,0
20230711,191400,2950895740,8820,8820,8820,8820,0
20230711,191300,2950895740,8820,8820,8820,8820,0
20230711,191200,2950895740,8820,8820,8820,8820,0
20230711,191100,2950895740,8820,8820,8820,8820,0
20230711,191000,2950895740,8820,8820,8820,8820,0
20230711,190900,2950895740,8820,8820,8820,8820,0
20230711,190800,2950895740,8820,8820,8820,8820,0
20230711,190700,2950895740,8820,8820,8820,8820,0
20230711,190600,2950895740,8820,8820,8820,8820,0
20230711,190500,2950895740,8820,8820,8820,8820,0
20230711,190400,2950895740,8820,8820,8820,8820,0
20230711,190300,2950895740,8820,8820,8820,8820,0
20230711,190200,2950895740,8820,8820,8820,8820,0
20230711,190100,2950895740,8820,8820,8820,8820,0
20230711,190000,2950895740,8820,8820,8820,8820,0
20230711,185900,2950895740,8820,8820,8820,8820,0
20230711,185800,2950895740,8820,8820,8820,8820,0
20230711,185700,2950895740,8820,8820,8820,8820,0
20230711,185600,2950895740,8820,8820,8820,8820,0
20230711,185500,2950895740,8820,8820,8820,8820,0
20230711,185400,2950895740,8820,8820,8820,8820,0
20230711,185300,2950895740,8820,8820,8820,8820,0
20230711,185200,2950895740,8820,8820,8820,8820,0
20230711,185100,2950895740,8820,8820,8820,8820,0
20230711,185000,2950895740,8820,8820,8820,8820,0
20230711,184900,2950895740,8820,8820,8820,8820,6239
20230711,184800,2950895740,8820,8820,8820,8820,0
20230711,184700,2950895740,8820,8820,8820,8820,0
20230711,184600,2950895740,8820,8820,8820,8820,0
20230711,184500,2950895740,8820,8820,8820,8820,0
20230711,184400,2950895740,8820,8820,8820,8820,0
20230711,184300,2950895740,8820,8820,8820,8820,0
20230711,184200,2950895740,8820,8820,8820,8820,0
20230711,184100,2950895740,8820,8820,8820,8820,0
20230711,184000,2950895740,8820,8820,8820,8820,0
20230711,183900,2950895740,8820,8820,8820,8820,0
20230711,183800,2950895740,8820,8820,8820,8820,0
20230711,183700,2950895740,8820,8820,8820,8820,0
20230711,183600,2950895740,8820,8820,8820,8820,0
20230711,183500,2950895740,8820,8820,8820,8820,0
20230711,183400,2950895740,8820,8820,8820,8820,0
20230711,183300,2950895740,8820,8820,8820,8820,0
20230711,183200,2950895740,8820,8820,8820,8820,0
20230711,183100,2950895740,8820,8820,8820,8820,0
20230711,183000,2950895740,8820,8820,8820,8820,0
20230711,182900,2950895740,8820,8820,8820,8820,0
20230711,182800,2950895740,8820,8820,8820,8820,0
20230711,182700,2950895740,8820,8820,8820,8820,0
20230711,182600,2950895740,8820,8820,8820,8820,0
20230711,182500,2950895740,8820,8820,8820,8820,0
20230711,182400,2950895740,8820,8820,8820,8820,0
20230711,182300,2950895740,8820,8820,8820,8820,0
20230711,182200,2950895740,8820,8820,8820,8820,0
20230711,182100,2950895740,8820,8820,8820,8820,0
20230711,182000,2950895740,8820,8820,8820,8820,0
20230711,181900,2950895740,8820,8820,8820,8820,6239
20230711,181800,2950895740,8820,8820,8820,8820,0
20230711,181700,2950895740,8820,8820,8820,8820,0
20230711,181600,2950895740,8820,8820,8820,8820,0
20230711,181500,2950895740,8820,8820,8820,8820,0
20230711,181400,2950895740,8820,8820,8820,8820,0
20230711,181300,2950895740,8820,8820,8820,8820,0
20230711,181200,2950895740,8820,8820,8820,8820,0
20230711,181100,2950895740,8820,8820,8820,8820,0
20230711,181000,2950895740,8820,8820,8820,8820,0
20230711,180900,2950895740,8820,8820,8820,8820,0
20230711,180800,2950895740,8820,8820,8820,8820,0
20230711,180700,2950895740,8820,8820,8820,8820,0
20230711,180600,2950895740,8820,8820,8820,8820,0
20230711,180500,2950895740,8820,8820,8820,8820,0
20230711,180400,2950895740,8820,8820,8820,8820,0
20230711,180300,2950895740,8820,8820,8820,8820,0
20230711,180200,2950895740,8820,8820,8820,8820,0
20230711,180100,2950895740,8820,8820,8820,8820,0
20230711,180000,2950895740,8820,8820,8820,8820,0
20230711,175900,2950895740,8820,8820,8820,8820,0
20230711,175800,2950895740,8820,8820,8820,8820,0
20230711,175700,2950895740,8820,8820,8820,8820,0
20230711,175600,2950895740,8820,8820,8820,8820,0
20230711,175500,2950895740,8820,8820,8820,8820,0
20230711,175400,2950895740,8820,8820,8820,8820,0
20230711,175300,2950895740,8820,8820,8820,8820,0
20230711,175200,2950895740,8820,8820,8820,8820,0
20230711,175100,2950895740,8820,8820,8820,8820,0
20230711,175000,2950895740,8820,8820,8820,8820,0
20230711,174900,2950895740,8820,8820,8820,8820,6239
20230711,174800,2950895740,8820,8820,8820,8820,0
20230711,174700,2950895740,8820,8820,8820,8820,0
20230711,174600,2950895740,8820,8820,8820,8820,0
20230711,174500,2950895740,8820,8820,8820,8820,0
20230711,174400,2950895740,8820,8820,8820,8820,0
20230711,174300,2950895740,8820,8820,8820,8820,0
20230711,174200,2950895740,8820,8820,8820,8820,0
20230711,174100,2950895740,8820,8820,8820,8820,0
20230711,174000,2950895740,8820,8820,8820,8820,0
20230711,173900,2950895740,8820,8820,8820,8820,0
20230711,173800,2950895740,8820,8820,8820,8820,0
20230711,173700,2950895740,8820,8820,8820,8820,0
20230711,173600,2950895740,8820,8820,8820,8820,0
20230711,173500,2950895740,8820,8820,8820,8820,0
20230711,173400,2950895740,8820,8820,8820,8820,0
20230711,173300,2950895740,8820,8820,8820,8820,0
20230711,173200,2950895740,8820,8820,8820,8820,0
20230711,173100,2950895740,8820,8820,8820,8820,0
20230711,173000,2950895740,8820,8820,8820,8820,0
20230711,172900,2950895740,8820,8820,8820,8820,0
20230711,172800,2950895740,8820,8820,8820,8820,0
20230711,172700,2950895740,8820,8820,8820,8820,0
20230711,172600,2950895740,8820,8820,8820,8820,0
20230711,172500,2950895740,8820,8820,8820,8820,0
20230711,172400,2950895740,8820,8820,8820,8820,0
20230711,172300,2950895740,8820,8820,8820,8820,0
20230711,172200,2950895740,8820,8820,8820,8820,0
20230711,172100,2950895740,8820,8820,8820,8820,0
20230711,172000,2950895740,8820,8820,8820,8820,0
20230711,171900,2950895740,8820,8820,8820,8820,6239
20230711,171800,2950895740,8820,8820,8820,8820,0
20230711,171700,2950895740,8820,8820,8820,8820,0
20230711,171600,2950895740,8820,8820,8820,8820,0
20230711,171500,2950895740,8820,8820,8820,8820,0
20230711,171400,2950895740,8820,8820,8820,8820,0
20230711,171300,2950895740,8820,8820,8820,8820,0
20230711,171200,2950895740,8820,8820,8820,8820,0
20230711,171100,2950895740,8820,8820,8820,8820,0
20230711,171000,2950895740,8820,8820,8820,8820,0
20230711,170900,2950895740,8820,8820,8820,8820,0
20230711,170800,2950895740,8820,8820,8820,8820,0
20230711,170700,2950895740,8820,8820,8820,8820,0
20230711,170600,2950895740,8820,8820,8820,8820,0
20230711,170500,2950895740,8820,8820,8820,8820,0
20230711,170400,2950895740,8820,8820,8820,8820,0
20230711,170300,2950895740,8820,8820,8820,8820,0
20230711,170200,2950895740,8820,8820,8820,8820,0
20230711,170100,2950895740,8820,8820,8820,8820,0
20230711,170000,2950895740,8820,8820,8820,8820,0
20230711,165900,2950895740,8820,8820,8820,8820,0
20230711,165800,2950895740,8820,8820,8820,8820,0
20230711,165700,2950895740,8820,8820,8820,8820,0
20230711,165600,2950895740,8820,8820,8820,8820,0
20230711,165500,2950895740,8820,8820,8820,8820,0
20230711,165400,2950895740,8820,8820,8820,8820,0
20230711,165300,2950895740,8820,8820,8820,8820,0
20230711,165200,2950895740,8820,8820,8820,8820,0
20230711,165100,2950895740,8820,8820,8820,8820,0
20230711,165000,2950895740,8820,8820,8820,8820,0
20230711,164900,2950895740,8820,8820,8820,8820,6239
20230711,164800,2950895740,8820,8820,8820,8820,0
20230711,164700,2950895740,8820,8820,8820,8820,0
20230711,164600,2950895740,8820,8820,8820,8820,0
20230711,164500,2950895740,8820,8820,8820,8820,0
20230711,164400,2950895740,8820,8820,8820,8820,0
20230711,164300,2950895740,8820,8820,8820,8820,0
20230711,164200,2950895740,8820,8820,8820,8820,0
20230711,164100,2950895740,8820,8820,8820,8820,0
20230711,164000,2950895740,8820,8820,8820,8820,0
20230711,163900,2950895740,8820,8820,8820,8820,0
20230711,163800,2950895740,8820,8820,8820,8820,0
20230711,163700,2950895740,8820,8820,8820,8820,0
20230711,163600,2950895740,8820,8820,8820,8820,0
20230711,163500,2950895740,8820,8820,8820,8820,0
20230711,163400,2950895740,8820,8820,8820,8820,0
20230711,163300,2950895740,8820,8820,8820,8820,0
20230711,163200,2950895740,8820,8820,8820,8820,0
20230711,163100,2950895740,8820,8820,8820,8820,0
20230711,163000,2950895740,8820,8820,8820,8820,0
20230711,162900,2950895740,8820,8820,8820,8820,0
20230711,162800,2950895740,8820,8820,8820,8820,0
20230711,162700,2950895740,8820,8820,8820,8820,0
20230711,162600,2950895740,8820,8820,8820,8820,0
20230711,162500,2950895740,8820,8820,8820,8820,0
20230711,162400,2950895740,8820,8820,8820,8820,0
20230711,162300,2950895740,8820,8820,8820,8820,0
20230711,162200,2950895740,8820,8820,8820,8820,0
20230711,162100,2950895740,8820,8820,8820,8820,0
20230711,162000,2950895740,8820,8820,8820,8820,0
20230711,161900,2950895740,8820,8820,8820,8820,6239
20230711,161800,2950895740,8820,8820,8820,8820,0
20230711,161700,2950895740,8820,8820,8820,8820,0
20230711,161600,2950895740,8820,8820,8820,8820,0
20230711,161500,2950895740,8820,8820,8820,8820,0
20230711,161400,2950895740,8820,8820,8820,8820,0
20230711,161300,2950895740,8820,8820,8820,8820,0
20230711,161200,2950895740,8820,8820,8820,8820,0
20230711,161100,2950895740,8820,8820,8820,8820,0
20230711,161000,2950895740,8820,8820,8820,8820,0
20230711,160900,2950895740,8820,8820,8820,8820,0
20230711,160800,2950895740,8820,8820,8820,8820,0
20230711,160700,2950895740,8820,8820,8820,8820,0
20230711,160600,2950895740,8820,8820,8820,8820,0
20230711,160500,2950895740,8820,8820,8820,8820,0
20230711,160400,2950895740,8820,8820,8820,8820,0
20230711,160300,2950895740,8820,8820,8820,8820,0
20230711,160200,2950895740,8820,8820,8820,8820,0
20230711,160100,2950895740,8820,8820,8820,8820,0
20230711,160000,2950895740,8820,8820,8820,8820,0
20230711,155900,2950895740,8820,8820,8820,8820,0
20230711,155800,2950895740,8820,8820,8820,8820,0
20230711,155700,2950895740,8820,8820,8820,8820,0
20230711,155600,2950895740,8820,8820,8820,8820,0
20230711,155500,2950895740,8820,8820,8820,8820,0
20230711,155400,2950895740,8820,8820,8820,8820,0
20230711,155300,2950895740,8820,8820,8820,8820,0
20230711,155200,2950895740,8820,8820,8820,8820,0
20230711,155100,2950895740,8820,8820,8820,8820,0
20230711,155000,2950895740,8820,8820,8820,8820,0
20230711,154900,2950895740,8820,8820,8820,8820,6239
20230711,154800,2950895740,8820,8820,8820,8820,0
20230711,154700,2950895740,8820,8820,8820,8820,0
20230711,154600,2950895740,8820,8820,8820,8820,0
20230711,154500,2950895740,8820,8820,8820,8820,0
20230711,154400,2950895740,8820,8820,8820,8820,0
20230711,154300,2950895740,8820,8820,8820,8820,0
20230711,154200,2950895740,8820,8820,8820,8820,0
20230711,154100,2950895740,8820,8820,8820,8820,0
20230711,154000,2950895740,8820,8820,8820,8820,0
20230711,153900,2950895740,8820,8820,8820,8820,0
20230711,153800,2950895740,8820,8820,8820,8820,0
20230711,153700,2950895740,8820,8820,8820,8820,0
20230711,153600,2950895740,8820,8820,8820,8820,0
20230711,153500,2950895740,8820,8820,8820,8820,0
20230711,153400,2950895740,8820,8820,8820,8820,0
20230711,153300,2950895740,8820,8820,8820,8820,0
20230711,153200,2950895740,8820,8820,8820,8820,0
20230711,153100,2950895740,8820,8820,8820,8820,0
20230711,153000,2950895740,8820,8820,8820,8820,6239
20230711,152900,2895867760,8820,8820,8820,8820,0
20230711,152800,2895867760,8820,8820,8820,8820,0
20230711,152700,2895867760,8820,8820,8820,8820,0
20230711,152600,2895867760,8820,8820,8820,8820,0
20230711,152500,2895867760,8820,8820,8820,8820,0
20230711,152400,2895867760,8820,8820,8820,8820,0
20230711,152300,2895867760,8820,8820,8820,8820,0
20230711,152200,2895867760,8820,8820,8820,8820,0
20230711,152100,2895867760,8820,8820,8820,8820,0
20230711,152000,2895867760,8820,8820,8820,8820,0
20230711,151900,2895867760,8820,8830,8830,8820,1657
20230711,151800,2881238230,8830,8830,8830,8830,160
20230711,151700,2879825430,8840,8840,8840,8840,147
20230711,151600,2878525950,8840,8850,8850,8840,519
20230711,151500,2873937920,8850,8850,8850,8850,1
20230711,151400,2873929070,8840,8850,8850,8840,3
20230711,151300,2873902530,8850,8850,8850,8840,93
20230711,151200,2873079830,8840,8840,8840,8840,34
20230711,151100,2872779270,8840,8840,8840,8830,638
20230711,151000,2867141440,8840,8840,8840,8840,238
20230711,150900,2865037520,8840,8840,8840,8840,50
20230711,150800,2864595520,8840,8830,8840,8830,458
20230711,150700,2860550590,8830,8830,8830,8830,12
20230711,150600,2860444630,8830,8820,8830,8820,127
20230711,150500,2859323690,8800,8810,8820,8800,69
20230711,150400,2858716270,8810,8810,8820,8810,591
20230711,150300,2853508860,8810,8810,8810,8810,150
20230711,150200,2852187360,8810,8810,8810,8810,998
20230711,150100,2843394980,8810,8800,8810,8800,270
20230711,150000,2841018320,8800,8800,8810,8800,76
20230711,145900,2840348960,8800,8800,8800,8800,1
20230711,145800,2840340160,8810,8800,8810,8800,2
20230711,145700,2840322550,8810,8810,8820,8810,116
20230711,145600,2839300530,8810,8810,8810,8810,237
20230711,145500,2837212560,8800,8800,8800,8800,0
20230711,145400,2837212560,8800,8800,8800,8800,0
20230711,145300,2837212560,8800,8810,8810,8800,151
20230711,145200,2835883520,8810,8810,8810,8800,72
20230711,145100,2835249210,8810,8820,8820,8800,896
20230711,145000,2827362370,8820,8820,8820,8820,455
20230711,144900,2823349270,8850,8850,8850,8800,1702
20230711,144800,2808360050,8840,8830,8840,8800,1402
20230711,144700,2795999570,8810,8830,8830,8810,1753
20230711,144600,2780546740,8820,8830,8840,8820,1073
20230711,144500,2771070810,8830,8830,8830,8830,1016
20230711,144400,2762099530,8830,8870,8870,8830,2161
20230711,144300,2743010270,8860,8850,8860,8850,1264
20230711,144200,2731814250,8850,8850,8850,8850,368
20230711,144100,2728557450,8860,8870,8870,8860,2275
20230711,144000,2708388790,8870,8850,8870,8850,856
20230711,143900,2700804020,8840,8810,8840,8800,1133
20230711,143800,2690805190,8800,8770,8800,8770,1278
20230711,143700,2679575930,8770,8770,8770,8770,123
20230711,143600,2678497220,8760,8760,8760,8760,1175
20230711,143500,2668204220,8760,8770,8770,8760,712
20230711,143400,2661965980,8770,8770,8780,8770,4
20230711,143300,2661930890,8770,8770,8770,8770,376
20230711,143200,2658633370,8770,8780,8780,8760,3139
20230711,143100,2631103650,8780,8780,8780,8780,21
20230711,143000,2630919270,8780,8790,8790,8780,838
20230711,142900,2623559410,8790,8790,8790,8790,118
20230711,142800,2622522190,8790,8790,8790,8780,1046
20230711,142700,2613327950,8790,8790,8790,8790,100
20230711,142600,2612448950,8790,8790,8790,8790,5
20230711,142500,2612405000,8780,8780,8780,8780,281
20230711,142400,2609937820,8780,8780,8780,8780,750
20230711,142300,2603352820,8790,8790,8790,8780,236
20230711,142200,2601278410,8790,8780,8790,8780,215
20230711,142100,2599390560,8780,8780,8780,8780,34
20230711,142000,2599092040,8780,8780,8780,8780,220
20230711,141900,2597160440,8780,8780,8780,8780,5
20230711,141800,2597116540,8780,8790,8790,8780,203
20230711,141700,2595334190,8790,8790,8790,8790,122
20230711,141600,2594261810,8780,8780,8780,8780,81
20230711,141500,2593550630,8800,8790,8800,8790,463
20230711,141400,2589480360,8790,8790,8790,8790,0
20230711,141300,2589480360,8790,8790,8790,8780,7
20230711,141200,2589418860,8790,8790,8790,8790,655
20230711,141100,2583661410,8790,8780,8790,8780,56
20230711,141000,2583169370,8790,8790,8790,8790,1
20230711,140900,2583160580,8790,8780,8790,8770,213
20230711,140800,2581292230,8780,8780,8780,8780,0
20230711,140700,2581292230,8780,8780,8780,8770,660
20230711,140600,2575497630,8780,8780,8780,8780,91
20230711,140500,2574698650,8780,8780,8780,8780,1
20230711,140400,2574689870,8780,8780,8780,8780,195
20230711,140300,2572977770,8780,8790,8790,8780,33
20230711,140200,2572687720,8790,8800,8800,8790,705
20230711,140100,2566490450,8800,8800,8800,8800,618
20230711,140000,2561052050,8800,8800,8800,8800,3
20230711,135900,2561025650,8800,8800,8800,8800,8
20230711,135800,2560955250,8790,8790,8790,8790,0
20230711,135700,2560955250,8790,8790,8790,8790,985
20230711,135600,2552297100,8780,8790,8790,8780,61
20230711,135500,2551761020,8790,8790,8790,8790,58
20230711,135400,2551251200,8790,8790,8790,8790,7
20230711,135300,2551189670,8790,8790,8790,8790,73
20230711,135200,2550548000,8790,8790,8790,8790,59
20230711,135100,2550029390,8790,8790,8790,8790,8
20230711,135000,2549959070,8790,8770,8790,8770,3523
20230711,134900,2519001910,8780,8780,8780,8780,19
20230711,134800,2518835090,8780,8780,8780,8780,22
20230711,134700,2518641930,8770,8770,8790,8770,1111
20230711,134600,2508893050,8770,8770,8770,8770,45
20230711,134500,2508498400,8770,8760,8770,8760,44
20230711,134400,2508112940,8770,8770,8770,8770,201
20230711,134300,2506350170,8770,8760,8770,8760,36
20230711,134200,2506034780,8760,8760,8770,8760,1175
20230711,134100,2495741590,8760,8760,8760,8750,159
20230711,134000,2494350140,8760,8750,8760,8750,3
20230711,133900,2494323880,8760,8760,8760,8750,1068
20230711,133800,2484976510,8760,8770,8770,8760,502
20230711,133700,2480578970,8760,8780,8780,8760,2389
20230711,133600,2459635340,8780,8780,8780,8780,2
20230711,133500,2459617780,8780,8790,8790,8780,8
20230711,133400,2459547510,8790,8770,8790,8770,1965
20230711,133300,2442309060,8780,8780,8780,8770,134
20230711,133200,2441132640,8780,8780,8780,8780,391
20230711,133100,2437699660,8790,8790,8790,8790,24
20230711,133000,2437488700,8790,8790,8790,8790,112
20230711,132900,2436504220,8780,8780,8780,8780,927
20230711,132800,2428365160,8780,8780,8780,8770,247
20230711,132700,2426196850,8780,8790,8790,8780,195
20230711,132600,2424484580,8790,8790,8790,8790,34
20230711,132500,2424185720,8780,8780,8780,8780,5
20230711,132400,2424141820,8790,8790,8790,8790,27
20230711,132300,2423904490,8790,8780,8790,8780,432
20230711,132200,2420111210,8790,8790,8790,8780,209
20230711,132100,2418276170,8790,8800,8800,8790,884
20230711,132000,2410505040,8800,8800,8800,8800,59
20230711,131900,2409985840,8800,8810,8810,8800,748
20230711,131800,2403398900,8810,8810,8810,8810,26
20230711,131700,2403169840,8810,8800,8810,8790,595
20230711,131600,2397935020,8800,8810,8810,8800,311
20230711,131500,2395198210,8810,8800,8810,8790,124
20230711,131400,2394107100,8800,8800,8800,8800,368
20230711,131300,2390868700,8800,8810,8810,8800,188
20230711,131200,2389214290,8800,8800,8800,8800,196
20230711,131100,2387489490,8800,8800,8800,8800,11
20230711,131000,2387392690,8800,8800,8800,8800,99
20230711,130900,2386521490,8790,8790,8790,8790,0
20230711,130800,2386521490,8790,8800,8800,8790,84
20230711,130700,2385782330,8790,8820,8820,8790,325
20230711,130600,2382921610,8820,8810,8820,8810,28
20230711,130500,2382674810,8820,8800,8820,8800,236
20230711,130400,2380595620,8790,8800,8800,8790,651
20230711,130300,2374867250,8800,8820,8820,8800,50
20230711,130200,2374427110,8800,8800,8800,8800,0
20230711,130100,2374427110,8800,8800,8800,8790,31
20230711,130000,2374154460,8800,8800,8810,8790,403
20230711,125900,2370609000,8800,8800,8800,8780,2152
20230711,125800,2351700160,8800,8820,8820,8780,3228
20230711,125700,2323338530,8820,8810,8820,8810,457
20230711,125600,2319312350,8810,8800,8810,8790,7081
20230711,125500,2257062600,8800,8810,8810,8800,2646
20230711,125400,2233766550,8820,8820,8820,8820,276
20230711,125300,2231332230,8820,8820,8820,8820,44
20230711,125200,2230944150,8810,8830,8830,8810,1794
20230711,125100,2215121240,8830,8830,8840,8830,1358
20230711,125000,2203130000,8840,8840,8840,8840,13
20230711,124900,2203015080,8840,8840,8840,8840,5
20230711,124800,2202970880,8840,8850,8850,8830,2815
20230711,124700,2178085960,8860,8860,8860,8860,1
20230711,124600,2178077100,8850,8880,8880,8850,2157
20230711,124500,2158966600,8880,8880,8880,8880,173
20230711,124400,2157430360,8880,8880,8880,8880,403
20230711,124300,2153851720,8870,8870,8870,8870,29
20230711,124200,2153594490,8880,8870,8880,8870,77
20230711,124100,2152910820,8870,8870,8870,8870,1
20230711,124000,2152901950,8870,8880,8880,8870,54
20230711,123900,2152422950,8870,8870,8870,8870,93
20230711,123800,2151598040,8870,8870,8870,8870,0
20230711,123700,2151598040,8870,8870,8880,8870,121
20230711,123600,2150524620,8870,8870,8870,8870,280
20230711,123500,2148041020,8860,8860,8860,8860,0
20230711,123400,2148041020,8860,8860,8860,8860,10
20230711,123300,2147952420,8860,8860,8860,8860,0
20230711,123200,2147952420,8860,8860,8860,8860,0
20230711,123100,2147952420,8860,8860,8860,8860,0
20230711,123000,2147952420,8860,8860,8860,8860,100
20230711,122900,2147066420,8850,8850,8850,8850,52
20230711,122800,2146606220,8860,8860,8860,8860,11
20230711,122700,2146508760,8840,8850,8850,8840,150
20230711,122600,2145182100,8850,8850,8850,8850,2
20230711,122500,2145164400,8840,8840,8840,8840,3
20230711,122400,2145137880,8840,8840,8840,8840,41
20230711,122300,2144775440,8840,8850,8850,8840,24
20230711,122200,2144563240,8850,8840,8850,8840,1402
20230711,122100,2132156540,8850,8850,8850,8850,1
20230711,122000,2132147690,8850,8850,8850,8850,0
20230711,121900,2132147690,8850,8850,8850,8850,1
20230711,121800,2132138840,8840,8840,8840,8840,56
20230711,121700,2131643800,8840,8850,8850,8840,52
20230711,121600,2131183950,8850,8840,8850,8840,695
20230711,121500,2125040130,8840,8840,8840,8840,19
20230711,121400,2124872170,8840,8840,8840,8840,5
20230711,121300,2124827970,8840,8850,8850,8840,117
20230711,121200,2123793120,8850,8850,8850,8850,157
20230711,121100,2122403670,8850,8850,8850,8850,73
20230711,121000,2121757620,8850,8840,8850,8840,11
20230711,120900,2121660370,8850,8850,8850,8850,782
20230711,120800,2114739670,8850,8850,8850,8850,1
20230711,120700,2114730820,8850,8840,8850,8840,225
20230711,120600,2112741810,8840,8840,8840,8840,345
20230711,120500,2109692010,8840,8840,8850,8840,304
20230711,120400,2107004640,8850,8850,8850,8840,105
20230711,120300,2106076390,8840,8840,8840,8840,20
20230711,120200,2105899590,8850,8850,8850,8850,0
20230711,120100,2105899590,8850,8840,8850,8840,350
20230711,120000,2102805090,8840,8840,8840,8840,0
20230711,115900,2102805090,8840,8860,8860,8840,788
20230711,115800,2095830290,8870,8860,8870,8850,56
20230711,115700,2095334380,8870,8880,8880,8860,196
20230711,115600,2093595930,8870,8870,8870,8870,1
20230711,115500,2093587060,8880,8840,8880,8840,587
20230711,115400,2088387270,8840,8840,8840,8840,400
20230711,115300,2084851270,8840,8840,8850,8840,147
20230711,115200,2083551780,8840,8840,8840,8840,611
20230711,115100,2078150540,8850,8850,8850,8850,697
20230711,115000,2071982090,8860,8880,8880,8860,97
20230711,114900,2071122470,8880,8890,8890,8870,196
20230711,114800,2069382550,8880,8880,8880,8880,416
20230711,114700,2065688470,8870,8870,8870,8870,488
20230711,114600,2061359910,8870,8870,8870,8870,18
20230711,114500,2061200250,8870,8870,8870,8870,0
20230711,114400,2061200250,8870,8870,8870,8870,119
20230711,114300,2060144720,8870,8870,8870,8870,515
20230711,114200,2055576670,8870,8870,8870,8860,577
20230711,114100,2050458690,8870,8850,8870,8850,75
20230711,114000,2049793540,8850,8850,8870,8850,452
20230711,113900,2045791160,8850,8850,8850,8850,200
20230711,113800,2044021160,8860,8860,8860,8850,315
20230711,113700,2041231760,8860,8860,8860,8860,594
20230711,113600,2035968920,8860,8860,8860,8860,0
20230711,113500,2035968920,8860,8860,8860,8860,36
20230711,113400,2035649960,8860,8860,8860,8860,20
20230711,113300,2035472760,8840,8850,8850,8840,274
20230711,113200,2033049430,8850,8850,8850,8850,10
20230711,113100,2032960930,8860,8860,8860,8860,9
20230711,113000,2032881190,8860,8860,8860,8860,20
20230711,112900,2032703990,8860,8860,8860,8860,2
20230711,112800,2032686270,8860,8840,8860,8840,507
20230711,112700,2028199680,8840,8840,8840,8840,0
20230711,112600,2028199680,8840,8850,8850,8840,123
20230711,112500,2027112260,8840,8840,8850,8840,93
20230711,112400,2026290090,8840,8840,8840,8840,0
20230711,112300,2026290090,8840,8850,8850,8840,487
20230711,112200,2021982370,8860,8860,8860,8850,11
20230711,112100,2021884970,8840,8850,8860,8840,339
20230711,112000,2018884580,8850,8850,8850,8850,218
20230711,111900,2016955280,8850,8850,8850,8850,500
20230711,111800,2012530280,8860,8850,8860,8850,549
20230711,111700,2007671120,8860,8860,8860,8860,5
20230711,111600,2007626820,8860,8860,8860,8860,11
20230711,111500,2007529360,8860,8860,8860,8860,56
20230711,111400,2007033200,8860,8870,8870,8860,344
20230711,111300,2003984120,8870,8870,8870,8870,55
20230711,111200,2003496270,8870,8870,8870,8870,81
20230711,111100,2002777800,8870,8880,8880,8870,350
20230711,111000,1999671360,8870,8870,8870,8870,83
20230711,110900,1998935150,8870,8870,8870,8870,61
20230711,110800,1998394080,8870,8870,8870,8870,0
20230711,110700,1998394080,8870,8880,8880,8870,212
20230711,110600,1996513350,8880,8880,8880,8880,1
20230711,110500,1996504470,8880,8880,8880,8880,259
20230711,110400,1994204550,8880,8870,8880,8870,21
20230711,110300,1994018270,8870,8870,8900,8870,1089
20230711,110200,1984343550,8870,8830,8870,8830,4788
20230711,110100,1941930610,8830,8840,8840,8830,519
20230711,110000,1937346810,8840,8840,8840,8840,2
20230711,105900,1937329130,8840,8840,8840,8840,3
20230711,105800,1937302610,8840,8830,8840,8830,115
20230711,105700,1936287140,8830,8840,8840,8830,604
20230711,105600,1930953200,8840,8840,8850,8840,10
20230711,105500,1930864770,8840,8830,8840,8830,38
20230711,105400,1930528860,8840,8830,8840,8830,91
20230711,105300,1929724720,8840,8840,8840,8840,41
20230711,105200,1929362280,8830,8830,8840,8830,753
20230711,105100,1922711650,8830,8830,8830,8820,2004
20230711,105000,1905017000,8840,8840,8850,8840,527
20230711,104900,1900358300,8850,8840,8850,8840,2379
20230711,104800,1879320680,8850,8850,8850,8850,702
20230711,104700,1873107980,8860,8860,8860,8860,0
20230711,104600,1873107980,8860,8860,8860,8860,100
20230711,104500,1872221980,8850,8850,8860,8850,151
20230711,104400,1870885420,8860,8850,8860,8850,409
20230711,104300,1867265680,8850,8850,8850,8850,0
20230711,104200,1867265680,8850,8850,8850,8850,130
20230711,104100,1866115180,8840,8860,8860,8840,212
20230711,104000,1864238250,8860,8850,8860,8840,1309
20230711,103900,1852654190,8850,8850,8850,8850,476
20230711,103800,1848441590,8850,8850,8850,8850,1690
20230711,103700,1833485090,8850,8860,8860,8850,886
20230711,103600,1825643850,8860,8860,8860,8860,96
20230711,103500,1824793290,8860,8860,8860,8860,0
20230711,103400,1824793290,8860,8860,8860,8860,169
20230711,103300,1823295950,8850,8850,8850,8850,50
20230711,103200,1822853450,8860,8850,8860,8850,19
20230711,103100,1822685200,8850,8860,8860,8850,1243
20230711,103000,1811678230,8860,8850,8860,8850,112
20230711,102900,1810686910,8850,8860,8860,8850,110
20230711,102800,1809713310,8850,8850,8850,8850,301
20230711,102700,1807049460,8850,8850,8870,8850,308
20230711,102600,1804320060,8870,8850,8870,8840,1020
20230711,102500,1795291240,8850,8860,8860,8840,92
20230711,102400,1794477830,8860,8840,8860,8840,57
20230711,102300,1793973850,8840,8850,8850,8840,2063
20230711,102200,1775726160,8850,8870,8870,8850,406
20230711,102100,1772128580,8870,8870,8870,8860,744
20230711,102000,1765531100,8890,8890,8890,8890,4
20230711,101900,1765495540,8880,8880,8890,8880,175
20230711,101800,1763941520,8880,8870,8880,8870,1400
20230711,101700,1751521290,8850,8840,8860,8820,9662
20230711,101600,1666015960,8820,8830,8830,8820,907
20230711,101500,1658008070,8830,8830,8840,8820,1253
20230711,101400,1646947390,8830,8830,8830,8830,192
20230711,101300,1645252030,8830,8830,8830,8830,200
20230711,101200,1643486030,8830,8840,8840,8830,1367
20230711,101100,1631408600,8840,8840,8840,8840,420
20230711,101000,1627695800,8840,8840,8850,8840,270
20230711,100900,1625308870,8840,8850,8850,8840,386
20230711,100800,1621896410,8850,8840,8850,8840,404
20230711,100700,1618324010,8850,8840,8850,8840,447
20230711,100600,1614371590,8840,8860,8860,8840,3508
20230711,100500,1583334770,8870,8870,8870,8860,81
20230711,100400,1582616450,8870,8860,8870,8860,1702
20230711,100300,1567535910,8860,8870,8870,8860,732
20230711,100200,1561043900,8880,8890,8900,8880,70
20230711,100100,1560422070,8890,8910,8910,8880,3360
20230711,100000,1530554960,8910,8900,8910,8900,276
20230711,095900,1528098550,8900,8900,8900,8900,90
20230711,095800,1527297550,8900,8900,8900,8900,163
20230711,095700,1525846850,8900,8890,8900,8890,1474
20230711,095600,1512741000,8900,8900,8920,8900,1731
20230711,095500,1497330060,8900,8900,8900,8900,1273
20230711,095400,1486000360,8900,8910,8910,8900,2261
20230711,095300,1465873520,8900,8900,8900,8890,118
20230711,095200,1464823520,8890,8900,8900,8890,920
20230711,095100,1456636520,8900,8910,8910,8900,1081
20230711,095000,1447011740,8910,8910,8910,8900,314
20230711,094900,1444215110,8910,8910,8910,8900,761
20230711,094800,1437438490,8910,8910,8910,8910,151
20230711,094700,1436093080,8910,8930,8930,8910,645
20230711,094600,1430342620,8920,8930,8940,8920,646
20230711,094500,1424573100,8940,8930,8940,8930,317
20230711,094400,1421741230,8940,8930,8940,8930,1350
20230711,094300,1409673200,8950,8950,8950,8930,1428
20230711,094200,1396898090,8960,8960,8970,8950,1140
20230711,094100,1386683740,8960,8920,8960,8920,8146
20230711,094000,1313821580,8920,8920,8920,8910,749
20230711,093900,1307140530,8920,8910,8920,8900,415
20230711,093800,1303445260,8910,8910,8910,8910,301
20230711,093700,1300763350,8920,8920,8920,8910,424
20230711,093600,1296982270,8920,8920,8920,8920,767
20230711,093500,1290140630,8910,8920,8920,8910,401
20230711,093400,1286566720,8920,8900,8920,8900,1573
20230711,093300,1272549000,8900,8910,8910,8900,3431
20230711,093200,1242006460,8920,8920,8920,8910,4600
20230711,093100,1200974470,8920,8920,8930,8920,4524
20230711,093000,1160596210,8900,8920,8920,8900,829
20230711,092900,1153210550,8920,8910,8920,8910,685
20230711,092800,1147106100,8920,8920,8930,8910,2343
20230711,092700,1126212410,8920,8930,8930,8920,547
20230711,092600,1121332800,8930,8920,8930,8910,1393
20230711,092500,1108908560,8910,8910,8920,8900,1292
20230711,092400,1097394720,8910,8890,8910,8890,1517
20230711,092300,1083895330,8890,8900,8900,8890,1704
20230711,092200,1068740370,8900,8900,8910,8890,1536
20230711,092100,1055074340,8900,8900,8900,8890,2931
20230711,092000,1028993660,8900,8920,8920,8900,1263
20230711,091900,1017741630,8920,8910,8920,8910,1622
20230711,091800,1003289180,8910,8910,8930,8900,4982
20230711,091700,958888920,8890,8870,8910,8850,4097
20230711,091600,922486840,8870,8830,8870,8810,7704
20230711,091500,854497020,8830,8850,8860,8830,3015
20230711,091400,827835350,8870,8860,8870,8850,2623
20230711,091300,804616690,8860,8870,8880,8860,4142
20230711,091200,767907590,8870,8870,8890,8860,2716
20230711,091100,743801450,8870,8900,8900,8860,9361
20230711,091000,660749230,8890,8890,8910,8870,2751
20230711,090900,636292980,8890,8910,8930,8890,4417
20230711,090800,596958880,8910,8900,8930,8900,5861
20230711,090700,544728040,8900,8840,8900,8830,10090
20230711,090600,455177340,8830,8820,8840,8820,2050
20230711,090500,437074050,8820,8870,8870,8810,8498
20230711,090400,362002920,8870,8870,8880,8850,7181
20230711,090300,298359630,8870,8810,9020,8810,21227
20230711,090200,109133720,8810,8730,8820,8730,5390
20230711,090100,61748690,8730,8670,8740,8670,3526
20230711,090000,31029710,8650,8620,8650,8620,3598