KissMeData/170030/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,200800,3976578300,9280,9280,9280,9280,10896
20230711,200700,3976578300,9280,9280,9280,9280,0
20230711,200600,3976578300,9280,9280,9280,9280,0
20230711,200500,3976578300,9280,9280,9280,9280,0
20230711,200400,3976578300,9280,9280,9280,9280,0
20230711,200300,3976578300,9280,9280,9280,9280,0
20230711,200200,3976578300,9280,9280,9280,9280,0
20230711,200100,3976578300,9280,9280,9280,9280,0
20230711,200000,3976578300,9280,9280,9280,9280,0
20230711,195900,3976578300,9280,9280,9280,9280,0
20230711,195800,3976578300,9280,9280,9280,9280,0
20230711,195700,3976578300,9280,9280,9280,9280,0
20230711,195600,3976578300,9280,9280,9280,9280,0
20230711,195500,3976578300,9280,9280,9280,9280,0
20230711,195400,3976578300,9280,9280,9280,9280,0
20230711,195300,3976578300,9280,9280,9280,9280,0
20230711,195200,3976578300,9280,9280,9280,9280,0
20230711,195100,3976578300,9280,9280,9280,9280,0
20230711,195000,3976578300,9280,9280,9280,9280,0
20230711,194900,3976578300,9280,9280,9280,9280,0
20230711,194800,3976578300,9280,9280,9280,9280,0
20230711,194700,3976578300,9280,9280,9280,9280,0
20230711,194600,3976578300,9280,9280,9280,9280,0
20230711,194500,3976578300,9280,9280,9280,9280,0
20230711,194400,3976578300,9280,9280,9280,9280,0
20230711,194300,3976578300,9280,9280,9280,9280,0
20230711,194200,3976578300,9280,9280,9280,9280,0
20230711,194100,3976578300,9280,9280,9280,9280,0
20230711,194000,3976578300,9280,9280,9280,9280,0
20230711,193900,3976578300,9280,9280,9280,9280,0
20230711,193800,3976578300,9280,9280,9280,9280,10896
20230711,193700,3976578300,9280,9280,9280,9280,0
20230711,193600,3976578300,9280,9280,9280,9280,0
20230711,193500,3976578300,9280,9280,9280,9280,0
20230711,193400,3976578300,9280,9280,9280,9280,0
20230711,193300,3976578300,9280,9280,9280,9280,0
20230711,193200,3976578300,9280,9280,9280,9280,0
20230711,193100,3976578300,9280,9280,9280,9280,0
20230711,193000,3976578300,9280,9280,9280,9280,0
20230711,192900,3976578300,9280,9280,9280,9280,0
20230711,192800,3976578300,9280,9280,9280,9280,0
20230711,192700,3976578300,9280,9280,9280,9280,0
20230711,192600,3976578300,9280,9280,9280,9280,0
20230711,192500,3976578300,9280,9280,9280,9280,0
20230711,192400,3976578300,9280,9280,9280,9280,0
20230711,192300,3976578300,9280,9280,9280,9280,0
20230711,192200,3976578300,9280,9280,9280,9280,0
20230711,192100,3976578300,9280,9280,9280,9280,0
20230711,192000,3976578300,9280,9280,9280,9280,0
20230711,191900,3976578300,9280,9280,9280,9280,0
20230711,191800,3976578300,9280,9280,9280,9280,0
20230711,191700,3976578300,9280,9280,9280,9280,0
20230711,191600,3976578300,9280,9280,9280,9280,0
20230711,191500,3976578300,9280,9280,9280,9280,0
20230711,191400,3976578300,9280,9280,9280,9280,0
20230711,191300,3976578300,9280,9280,9280,9280,0
20230711,191200,3976578300,9280,9280,9280,9280,0
20230711,191100,3976578300,9280,9280,9280,9280,0
20230711,191000,3976578300,9280,9280,9280,9280,0
20230711,190900,3976578300,9280,9280,9280,9280,0
20230711,190800,3976578300,9280,9280,9280,9280,10896
20230711,190700,3976578300,9280,9280,9280,9280,0
20230711,190600,3976578300,9280,9280,9280,9280,0
20230711,190500,3976578300,9280,9280,9280,9280,0
20230711,190400,3976578300,9280,9280,9280,9280,0
20230711,190300,3976578300,9280,9280,9280,9280,0
20230711,190200,3976578300,9280,9280,9280,9280,0
20230711,190100,3976578300,9280,9280,9280,9280,0
20230711,190000,3976578300,9280,9280,9280,9280,0
20230711,185900,3976578300,9280,9280,9280,9280,0
20230711,185800,3976578300,9280,9280,9280,9280,0
20230711,185700,3976578300,9280,9280,9280,9280,0
20230711,185600,3976578300,9280,9280,9280,9280,0
20230711,185500,3976578300,9280,9280,9280,9280,0
20230711,185400,3976578300,9280,9280,9280,9280,0
20230711,185300,3976578300,9280,9280,9280,9280,0
20230711,185200,3976578300,9280,9280,9280,9280,0
20230711,185100,3976578300,9280,9280,9280,9280,0
20230711,185000,3976578300,9280,9280,9280,9280,0
20230711,184900,3976578300,9280,9280,9280,9280,0
20230711,184800,3976578300,9280,9280,9280,9280,0
20230711,184700,3976578300,9280,9280,9280,9280,0
20230711,184600,3976578300,9280,9280,9280,9280,0
20230711,184500,3976578300,9280,9280,9280,9280,0
20230711,184400,3976578300,9280,9280,9280,9280,0
20230711,184300,3976578300,9280,9280,9280,9280,0
20230711,184200,3976578300,9280,9280,9280,9280,0
20230711,184100,3976578300,9280,9280,9280,9280,0
20230711,184000,3976578300,9280,9280,9280,9280,0
20230711,183900,3976578300,9280,9280,9280,9280,0
20230711,183800,3976578300,9280,9280,9280,9280,10896
20230711,183700,3976578300,9280,9280,9280,9280,0
20230711,183600,3976578300,9280,9280,9280,9280,0
20230711,183500,3976578300,9280,9280,9280,9280,0
20230711,183400,3976578300,9280,9280,9280,9280,0
20230711,183300,3976578300,9280,9280,9280,9280,0
20230711,183200,3976578300,9280,9280,9280,9280,0
20230711,183100,3976578300,9280,9280,9280,9280,0
20230711,183000,3976578300,9280,9280,9280,9280,0
20230711,182900,3976578300,9280,9280,9280,9280,0
20230711,182800,3976578300,9280,9280,9280,9280,0
20230711,182700,3976578300,9280,9280,9280,9280,0
20230711,182600,3976578300,9280,9280,9280,9280,0
20230711,182500,3976578300,9280,9280,9280,9280,0
20230711,182400,3976578300,9280,9280,9280,9280,0
20230711,182300,3976578300,9280,9280,9280,9280,0
20230711,182200,3976578300,9280,9280,9280,9280,0
20230711,182100,3976578300,9280,9280,9280,9280,0
20230711,182000,3976578300,9280,9280,9280,9280,0
20230711,181900,3976578300,9280,9280,9280,9280,0
20230711,181800,3976578300,9280,9280,9280,9280,0
20230711,181700,3976578300,9280,9280,9280,9280,0
20230711,181600,3976578300,9280,9280,9280,9280,0
20230711,181500,3976578300,9280,9280,9280,9280,0
20230711,181400,3976578300,9280,9280,9280,9280,0
20230711,181300,3976578300,9280,9280,9280,9280,0
20230711,181200,3976578300,9280,9280,9280,9280,0
20230711,181100,3976578300,9280,9280,9280,9280,0
20230711,181000,3976578300,9280,9280,9280,9280,0
20230711,180900,3976578300,9280,9280,9280,9280,0
20230711,180800,3976578300,9280,9280,9280,9280,10896
20230711,180700,3976578300,9280,9280,9280,9280,0
20230711,180600,3976578300,9280,9280,9280,9280,0
20230711,180500,3976578300,9280,9280,9280,9280,0
20230711,180400,3976578300,9280,9280,9280,9280,0
20230711,180300,3976578300,9280,9280,9280,9280,0
20230711,180200,3976578300,9280,9280,9280,9280,0
20230711,180100,3976578300,9280,9280,9280,9280,0
20230711,180000,3976578300,9280,9280,9280,9280,0
20230711,175900,3976578300,9280,9280,9280,9280,0
20230711,175800,3976578300,9280,9280,9280,9280,0
20230711,175700,3976578300,9280,9280,9280,9280,0
20230711,175600,3976578300,9280,9280,9280,9280,0
20230711,175500,3976578300,9280,9280,9280,9280,0
20230711,175400,3976578300,9280,9280,9280,9280,0
20230711,175300,3976578300,9280,9280,9280,9280,0
20230711,175200,3976578300,9280,9280,9280,9280,0
20230711,175100,3976578300,9280,9280,9280,9280,0
20230711,175000,3976578300,9280,9280,9280,9280,0
20230711,174900,3976578300,9280,9280,9280,9280,0
20230711,174800,3976578300,9280,9280,9280,9280,0
20230711,174700,3976578300,9280,9280,9280,9280,0
20230711,174600,3976578300,9280,9280,9280,9280,0
20230711,174500,3976578300,9280,9280,9280,9280,0
20230711,174400,3976578300,9280,9280,9280,9280,0
20230711,174300,3976578300,9280,9280,9280,9280,0
20230711,174200,3976578300,9280,9280,9280,9280,0
20230711,174100,3976578300,9280,9280,9280,9280,0
20230711,174000,3976578300,9280,9280,9280,9280,0
20230711,173900,3976578300,9280,9280,9280,9280,0
20230711,173800,3976578300,9280,9280,9280,9280,10896
20230711,173700,3976578300,9280,9280,9280,9280,0
20230711,173600,3976578300,9280,9280,9280,9280,0
20230711,173500,3976578300,9280,9280,9280,9280,0
20230711,173400,3976578300,9280,9280,9280,9280,0
20230711,173300,3976578300,9280,9280,9280,9280,0
20230711,173200,3976578300,9280,9280,9280,9280,0
20230711,173100,3976578300,9280,9280,9280,9280,0
20230711,173000,3976578300,9280,9280,9280,9280,0
20230711,172900,3976578300,9280,9280,9280,9280,0
20230711,172800,3976578300,9280,9280,9280,9280,0
20230711,172700,3976578300,9280,9280,9280,9280,0
20230711,172600,3976578300,9280,9280,9280,9280,0
20230711,172500,3976578300,9280,9280,9280,9280,0
20230711,172400,3976578300,9280,9280,9280,9280,0
20230711,172300,3976578300,9280,9280,9280,9280,0
20230711,172200,3976578300,9280,9280,9280,9280,0
20230711,172100,3976578300,9280,9280,9280,9280,0
20230711,172000,3976578300,9280,9280,9280,9280,0
20230711,171900,3976578300,9280,9280,9280,9280,0
20230711,171800,3976578300,9280,9280,9280,9280,0
20230711,171700,3976578300,9280,9280,9280,9280,0
20230711,171600,3976578300,9280,9280,9280,9280,0
20230711,171500,3976578300,9280,9280,9280,9280,0
20230711,171400,3976578300,9280,9280,9280,9280,0
20230711,171300,3976578300,9280,9280,9280,9280,0
20230711,171200,3976578300,9280,9280,9280,9280,0
20230711,171100,3976578300,9280,9280,9280,9280,0
20230711,171000,3976578300,9280,9280,9280,9280,0
20230711,170900,3976578300,9280,9280,9280,9280,0
20230711,170800,3976578300,9280,9280,9280,9280,10896
20230711,170700,3976578300,9280,9280,9280,9280,0
20230711,170600,3976578300,9280,9280,9280,9280,0
20230711,170500,3976578300,9280,9280,9280,9280,0
20230711,170400,3976578300,9280,9280,9280,9280,0
20230711,170300,3976578300,9280,9280,9280,9280,0
20230711,170200,3976578300,9280,9280,9280,9280,0
20230711,170100,3976578300,9280,9280,9280,9280,0
20230711,170000,3976578300,9280,9280,9280,9280,0
20230711,165900,3976578300,9280,9280,9280,9280,0
20230711,165800,3976578300,9280,9280,9280,9280,0
20230711,165700,3976578300,9280,9280,9280,9280,0
20230711,165600,3976578300,9280,9280,9280,9280,0
20230711,165500,3976578300,9280,9280,9280,9280,0
20230711,165400,3976578300,9280,9280,9280,9280,0
20230711,165300,3976578300,9280,9280,9280,9280,0
20230711,165200,3976578300,9280,9280,9280,9280,0
20230711,165100,3976578300,9280,9280,9280,9280,0
20230711,165000,3976578300,9280,9280,9280,9280,0
20230711,164900,3976578300,9280,9280,9280,9280,0
20230711,164800,3976578300,9280,9280,9280,9280,0
20230711,164700,3976578300,9280,9280,9280,9280,0
20230711,164600,3976578300,9280,9280,9280,9280,0
20230711,164500,3976578300,9280,9280,9280,9280,0
20230711,164400,3976578300,9280,9280,9280,9280,0
20230711,164300,3976578300,9280,9280,9280,9280,0
20230711,164200,3976578300,9280,9280,9280,9280,0
20230711,164100,3976578300,9280,9280,9280,9280,0
20230711,164000,3976578300,9280,9280,9280,9280,0
20230711,163900,3976578300,9280,9280,9280,9280,0
20230711,163800,3976578300,9280,9280,9280,9280,10896
20230711,163700,3976578300,9280,9280,9280,9280,0
20230711,163600,3976578300,9280,9280,9280,9280,0
20230711,163500,3976578300,9280,9280,9280,9280,0
20230711,163400,3976578300,9280,9280,9280,9280,0
20230711,163300,3976578300,9280,9280,9280,9280,0
20230711,163200,3976578300,9280,9280,9280,9280,0
20230711,163100,3976578300,9280,9280,9280,9280,0
20230711,163000,3976578300,9280,9280,9280,9280,0
20230711,162900,3976578300,9280,9280,9280,9280,0
20230711,162800,3976578300,9280,9280,9280,9280,0
20230711,162700,3976578300,9280,9280,9280,9280,0
20230711,162600,3976578300,9280,9280,9280,9280,0
20230711,162500,3976578300,9280,9280,9280,9280,0
20230711,162400,3976578300,9280,9280,9280,9280,0
20230711,162300,3976578300,9280,9280,9280,9280,0
20230711,162200,3976578300,9280,9280,9280,9280,0
20230711,162100,3976578300,9280,9280,9280,9280,0
20230711,162000,3976578300,9280,9280,9280,9280,0
20230711,161900,3976578300,9280,9280,9280,9280,0
20230711,161800,3976578300,9280,9280,9280,9280,0
20230711,161700,3976578300,9280,9280,9280,9280,0
20230711,161600,3976578300,9280,9280,9280,9280,0
20230711,161500,3976578300,9280,9280,9280,9280,0
20230711,161400,3976578300,9280,9280,9280,9280,0
20230711,161300,3976578300,9280,9280,9280,9280,0
20230711,161200,3976578300,9280,9280,9280,9280,0
20230711,161100,3976578300,9280,9280,9280,9280,0
20230711,161000,3976578300,9280,9280,9280,9280,0
20230711,160900,3976578300,9280,9280,9280,9280,0
20230711,160800,3976578300,9280,9280,9280,9280,10896
20230711,160700,3976578300,9280,9280,9280,9280,0
20230711,160600,3976578300,9280,9280,9280,9280,0
20230711,160500,3976578300,9280,9280,9280,9280,0
20230711,160400,3976578300,9280,9280,9280,9280,0
20230711,160300,3976578300,9280,9280,9280,9280,0
20230711,160200,3976578300,9280,9280,9280,9280,0
20230711,160100,3976578300,9280,9280,9280,9280,0
20230711,160000,3976578300,9280,9280,9280,9280,0
20230711,155900,3976578300,9280,9280,9280,9280,0
20230711,155800,3976578300,9280,9280,9280,9280,0
20230711,155700,3976578300,9280,9280,9280,9280,0
20230711,155600,3976578300,9280,9280,9280,9280,0
20230711,155500,3976578300,9280,9280,9280,9280,0
20230711,155400,3976578300,9280,9280,9280,9280,0
20230711,155300,3976578300,9280,9280,9280,9280,0
20230711,155200,3976578300,9280,9280,9280,9280,0
20230711,155100,3976578300,9280,9280,9280,9280,0
20230711,155000,3976578300,9280,9280,9280,9280,0
20230711,154900,3976578300,9280,9280,9280,9280,0
20230711,154800,3976578300,9280,9280,9280,9280,0
20230711,154700,3976578300,9280,9280,9280,9280,0
20230711,154600,3976578300,9280,9280,9280,9280,0
20230711,154500,3976578300,9280,9280,9280,9280,0
20230711,154400,3976578300,9280,9280,9280,9280,0
20230711,154300,3976578300,9280,9280,9280,9280,0
20230711,154200,3976578300,9280,9280,9280,9280,0
20230711,154100,3976578300,9280,9280,9280,9280,0
20230711,154000,3976578300,9280,9280,9280,9280,0
20230711,153900,3976578300,9280,9280,9280,9280,0
20230711,153800,3976578300,9280,9280,9280,9280,10896
20230711,153700,3976578300,9280,9280,9280,9280,0
20230711,153600,3976578300,9280,9280,9280,9280,0
20230711,153500,3976578300,9280,9280,9280,9280,0
20230711,153400,3976578300,9280,9280,9280,9280,0
20230711,153300,3976578300,9280,9280,9280,9280,0
20230711,153200,3976578300,9280,9280,9280,9280,0
20230711,153100,3976578300,9280,9280,9280,9280,0
20230711,153000,3976578300,9280,9280,9280,9280,10896
20230711,152900,3875463420,9260,9260,9260,9260,0
20230711,152800,3875463420,9260,9260,9260,9260,0
20230711,152700,3875463420,9260,9260,9260,9260,0
20230711,152600,3875463420,9260,9260,9260,9260,0
20230711,152500,3875463420,9260,9260,9260,9260,0
20230711,152400,3875463420,9260,9260,9260,9260,0
20230711,152300,3875463420,9260,9260,9260,9260,0
20230711,152200,3875463420,9260,9260,9260,9260,0
20230711,152100,3875463420,9260,9260,9260,9260,0
20230711,152000,3875463420,9260,9260,9260,9260,0
20230711,151900,3875463420,9260,9260,9270,9260,3632
20230711,151800,3841811980,9260,9250,9260,9240,2648
20230711,151700,3817336020,9240,9240,9240,9240,585
20230711,151600,3811930620,9240,9240,9250,9240,381
20230711,151500,3808409680,9250,9250,9250,9240,2580
20230711,151400,3784560310,9250,9260,9260,9250,189
20230711,151300,3782811960,9260,9250,9260,9250,304
20230711,151200,3779999920,9270,9240,9270,9240,909
20230711,151100,3771600160,9240,9270,9270,9230,3725
20230711,151000,3737125300,9260,9260,9260,9250,1714
20230711,150900,3721255780,9250,9240,9250,9240,2381
20230711,150800,3699232030,9250,9250,9250,9240,218
20230711,150700,3697216610,9250,9230,9250,9230,501
20230711,150600,3692587100,9230,9230,9230,9230,184
20230711,150500,3690888780,9230,9220,9230,9220,1022
20230711,150400,3681463190,9220,9230,9230,9220,320
20230711,150300,3678512780,9230,9230,9230,9230,1594
20230711,150200,3663800160,9230,9240,9240,9230,3400
20230711,150100,3632413320,9240,9240,9250,9240,389
20230711,150000,3628818260,9240,9240,9240,9240,40
20230711,145900,3628448660,9240,9230,9240,9230,700
20230711,145800,3621985660,9230,9230,9230,9230,162
20230711,145700,3620490400,9230,9250,9250,9230,3590
20230711,145600,3587330340,9250,9240,9250,9240,948
20230711,145500,3578569620,9250,9250,9250,9250,560
20230711,145400,3573389620,9250,9250,9250,9250,87
20230711,145300,3572584870,9250,9250,9250,9250,813
20230711,145200,3565064620,9260,9240,9260,9240,1970
20230711,145100,3546842400,9240,9230,9250,9230,2209
20230711,145000,3526427460,9240,9230,9240,9230,8
20230711,144900,3526353590,9230,9230,9240,9230,322
20230711,144800,3523380120,9240,9230,9240,9230,1177
20230711,144700,3512515760,9230,9240,9240,9230,608
20230711,144600,3506903910,9230,9230,9230,9230,517
20230711,144500,3502132000,9240,9230,9240,9230,940
20230711,144400,3493449410,9230,9230,9240,9230,152
20230711,144300,3492046440,9230,9230,9240,9230,666
20230711,144200,3485897660,9230,9240,9240,9230,325
20230711,144100,3482896790,9240,9230,9240,9230,244
20230711,144000,3480642730,9240,9230,9240,9230,358
20230711,143900,3477334980,9240,9220,9240,9220,216
20230711,143800,3475343280,9220,9220,9220,9210,1156
20230711,143700,3464689590,9230,9230,9240,9230,526
20230711,143600,3459834510,9220,9220,9220,9220,606
20230711,143500,3454247190,9220,9220,9220,9220,412
20230711,143400,3450448550,9220,9250,9250,9220,1645
20230711,143300,3435265550,9250,9230,9250,9230,254
20230711,143200,3432919070,9230,9250,9260,9230,412
20230711,143100,3429108070,9250,9260,9260,9250,270
20230711,143000,3426607920,9230,9230,9230,9230,322
20230711,142900,3423635860,9230,9250,9250,9230,2844
20230711,142800,3397361790,9260,9250,9270,9250,77
20230711,142700,3396648740,9250,9260,9270,9250,792
20230711,142600,3389315300,9260,9270,9270,9260,749
20230711,142500,3382379550,9270,9270,9270,9260,413
20230711,142400,3378551140,9270,9270,9270,9270,1339
20230711,142300,3366138610,9270,9260,9270,9260,240
20230711,142200,3363913940,9270,9250,9270,9250,5209
20230711,142100,3315667740,9250,9250,9250,9250,511
20230711,142000,3310940990,9250,9240,9250,9240,393
20230711,141900,3307306520,9240,9250,9250,9240,1396
20230711,141800,3294401620,9250,9240,9250,9240,1245
20230711,141700,3282886380,9250,9240,9250,9240,789
20230711,141600,3275589360,9240,9250,9250,9240,323
20230711,141500,3272602610,9240,9230,9240,9230,1820
20230711,141400,3255787910,9240,9220,9240,9220,606
20230711,141300,3250193370,9220,9230,9230,9220,11
20230711,141200,3250091850,9240,9240,9240,9240,3
20230711,141100,3250064130,9240,9230,9240,9210,716
20230711,141000,3243451060,9210,9230,9230,9210,1462
20230711,140900,3229969230,9230,9230,9240,9230,456
20230711,140800,3225756640,9240,9230,9240,9210,1005
20230711,140700,3216481650,9200,9200,9200,9200,0
20230711,140600,3216481650,9200,9230,9230,9200,1000
20230711,140500,3207258520,9220,9210,9220,9210,290
20230711,140400,3204586940,9210,9220,9220,9200,801
20230711,140300,3197210760,9210,9220,9220,9210,95
20230711,140200,3196335800,9230,9230,9230,9230,0
20230711,140100,3196335800,9230,9220,9230,9210,471
20230711,140000,3191993910,9220,9230,9230,9220,75
20230711,135900,3191302160,9230,9230,9230,9230,0
20230711,135800,3191302160,9230,9220,9230,9220,226
20230711,135700,3189217270,9230,9230,9230,9230,249
20230711,135600,3186919000,9240,9240,9240,9240,898
20230711,135500,3178621480,9230,9210,9230,9210,579
20230711,135400,3173278310,9210,9190,9210,9190,2441
20230711,135300,3150844520,9200,9200,9200,9200,919
20230711,135200,3142389720,9210,9220,9220,9210,895
20230711,135100,3134145460,9220,9220,9220,9220,714
20230711,135000,3127562380,9220,9220,9220,9220,0
20230711,134900,3127562380,9220,9220,9220,9220,2
20230711,134800,3127543940,9190,9200,9220,9190,334
20230711,134700,3124470220,9190,9190,9220,9190,361
20230711,134600,3121152600,9200,9210,9220,9200,1901
20230711,134500,3103649930,9210,9220,9220,9210,34
20230711,134400,3103336460,9220,9220,9220,9220,135
20230711,134300,3102091760,9220,9220,9220,9220,40
20230711,134200,3101722960,9220,9220,9220,9220,195
20230711,134100,3099925060,9220,9230,9230,9220,219
20230711,134000,3097904480,9220,9220,9230,9220,379
20230711,133900,3094406940,9230,9210,9230,9210,1296
20230711,133800,3082466880,9220,9230,9230,9220,2347
20230711,133700,3060826110,9230,9220,9230,9220,110
20230711,133600,3059811810,9230,9230,9230,9230,1240
20230711,133500,3048366610,9230,9230,9240,9230,363
20230711,133400,3045016000,9240,9240,9240,9240,222
20230711,133300,3042964720,9240,9240,9240,9240,19
20230711,133200,3042789160,9240,9250,9250,9240,715
20230711,133100,3036178800,9250,9250,9250,9250,100
20230711,133000,3035253800,9250,9240,9250,9240,54
20230711,132900,3034754340,9240,9240,9250,9240,429
20230711,132800,3030789060,9240,9240,9240,9240,569
20230711,132700,3025531500,9240,9250,9250,9240,604
20230711,132600,3019948470,9250,9250,9250,9250,250
20230711,132500,3017635970,9250,9260,9260,9250,12
20230711,132400,3017524960,9250,9260,9260,9250,373
20230711,132300,3014074090,9260,9260,9260,9260,400
20230711,132200,3010370090,9260,9260,9260,9260,149
20230711,132100,3008990350,9260,9260,9260,9260,410
20230711,132000,3005193750,9260,9260,9260,9260,246
20230711,131900,3002915790,9240,9250,9260,9240,1106
20230711,131800,2992683460,9250,9240,9250,9240,208
20230711,131700,2990760520,9250,9240,9250,9240,681
20230711,131600,2984461620,9240,9240,9240,9230,1170
20230711,131500,2973651160,9240,9250,9250,9240,641
20230711,131400,2967724450,9250,9250,9270,9250,142
20230711,131300,2966410930,9250,9240,9250,9240,342
20230711,131200,2963249230,9240,9260,9260,9240,210
20230711,131100,2961307560,9260,9260,9260,9240,1609
20230711,131000,2946421350,9260,9280,9280,9260,1648
20230711,130900,2931144200,9260,9260,9280,9250,606
20230711,130800,2925528300,9260,9260,9260,9250,299
20230711,130700,2922760090,9250,9270,9270,9250,1087
20230711,130600,2912684800,9280,9250,9280,9250,2132
20230711,130500,2892931060,9240,9260,9260,9240,164
20230711,130400,2891414600,9260,9240,9260,9240,328
20230711,130300,2888380600,9240,9240,9240,9240,200
20230711,130200,2886532600,9240,9240,9240,9230,309
20230711,130100,2883677500,9240,9240,9240,9240,785
20230711,130000,2876424100,9240,9240,9240,9240,111
20230711,125900,2875398460,9240,9240,9240,9240,8
20230711,125800,2875324540,9230,9240,9240,9230,83
20230711,125700,2874557650,9260,9270,9270,9260,642
20230711,125600,2868611890,9270,9270,9270,9230,104
20230711,125500,2867648530,9270,9310,9310,9270,4764
20230711,125400,2823407090,9310,9230,9310,9230,36486
20230711,125300,2485419300,9230,9230,9230,9220,555
20230711,125200,2480297150,9220,9220,9220,9220,1326
20230711,125100,2468071430,9220,9220,9230,9210,1504
20230711,125000,2454196360,9210,9210,9210,9210,30
20230711,124900,2453920060,9210,9220,9220,9210,152
20230711,124800,2452520040,9220,9220,9230,9220,657
20230711,124700,2446461960,9220,9220,9220,9220,100
20230711,124600,2445539960,9220,9220,9220,9220,52
20230711,124500,2445060520,9220,9220,9220,9220,700
20230711,124400,2438606520,9220,9220,9220,9220,2390
20230711,124300,2416570720,9220,9220,9220,9220,966
20230711,124200,2407664200,9210,9220,9220,9210,78
20230711,124100,2406945070,9220,9210,9230,9210,1674
20230711,124000,2391513320,9210,9210,9210,9210,10
20230711,123900,2391421220,9210,9210,9220,9210,1132
20230711,123800,2380995000,9200,9230,9230,9200,3322
20230711,123700,2350353730,9230,9220,9230,9220,3234
20230711,123600,2320532970,9220,9190,9220,9190,4966
20230711,123500,2274841360,9190,9190,9190,9180,1310
20230711,123400,2262807460,9190,9190,9200,9190,757
20230711,123300,2255845010,9190,9170,9190,9170,939
20230711,123200,2247230380,9170,9180,9180,9170,568
20230711,123100,2242017280,9170,9160,9190,9160,5573
20230711,123000,2190879350,9160,9160,9170,9160,695
20230711,122900,2184511940,9160,9160,9160,9160,2
20230711,122800,2184493620,9160,9160,9160,9160,350
20230711,122700,2181287620,9170,9170,9170,9170,800
20230711,122600,2173951620,9160,9160,9160,9160,203
20230711,122500,2172092140,9160,9160,9160,9160,361
20230711,122400,2168785380,9170,9170,9170,9170,35
20230711,122300,2168464430,9170,9170,9170,9170,400
20230711,122200,2164796430,9160,9160,9160,9160,553
20230711,122100,2159730950,9170,9170,9170,9170,500
20230711,122000,2155145950,9170,9160,9170,9160,1444
20230711,121900,2141916910,9150,9150,9150,9150,10
20230711,121800,2141825410,9150,9150,9150,9150,0
20230711,121700,2141825410,9150,9150,9150,9150,7
20230711,121600,2141761360,9150,9150,9160,9150,510
20230711,121500,2137094810,9150,9150,9150,9150,475
20230711,121400,2132748560,9150,9150,9150,9150,250
20230711,121300,2130461060,9160,9150,9160,9150,1889
20230711,121200,2113176670,9140,9140,9140,9140,156
20230711,121100,2111750830,9140,9140,9140,9140,418
20230711,121000,2107930310,9140,9140,9140,9140,51
20230711,120900,2107464170,9130,9130,9130,9130,0
20230711,120800,2107464170,9130,9130,9130,9130,50
20230711,120700,2107007670,9130,9140,9140,9130,1001
20230711,120600,2097858640,9130,9130,9130,9130,0
20230711,120500,2097858640,9130,9150,9150,9130,1223
20230711,120400,2086680590,9140,9150,9150,9140,100
20230711,120300,2085766090,9150,9150,9150,9150,344
20230711,120200,2082618490,9150,9150,9150,9150,130
20230711,120100,2081428990,9150,9150,9150,9150,897
20230711,120000,2073221440,9150,9140,9150,9140,241
20230711,115900,2071017550,9150,9150,9150,9150,0
20230711,115800,2071017550,9150,9150,9150,9150,200
20230711,115700,2069187550,9150,9150,9150,9150,80
20230711,115600,2068455550,9150,9150,9150,9140,13
20230711,115500,2068336610,9140,9140,9140,9140,609
20230711,115400,2062770350,9150,9150,9150,9140,361
20230711,115300,2059467210,9150,9150,9150,9150,0
20230711,115200,2059467210,9150,9150,9150,9150,0
20230711,115100,2059467210,9150,9160,9160,9150,17
20230711,115000,2059311510,9150,9150,9150,9150,755
20230711,114900,2052403260,9150,9150,9150,9150,603
20230711,114800,2046885810,9150,9150,9150,9150,0
20230711,114700,2046885810,9150,9150,9150,9150,0
20230711,114600,2046885810,9150,9150,9150,9150,239
20230711,114500,2044698960,9150,9150,9150,9150,598
20230711,114400,2039227260,9150,9150,9150,9150,132
20230711,114300,2038019460,9150,9150,9150,9150,160
20230711,114200,2036555460,9170,9160,9170,9160,2000
20230711,114100,2018224130,9150,9150,9150,9150,180
20230711,114000,2016577130,9150,9150,9150,9150,0
20230711,113900,2016577130,9150,9150,9150,9150,120
20230711,113800,2015479130,9160,9160,9160,9160,91
20230711,113700,2014645570,9160,9160,9160,9160,434
20230711,113600,2010670130,9160,9160,9160,9160,10
20230711,113500,2010578530,9160,9160,9160,9160,449
20230711,113400,2006465690,9160,9160,9160,9160,1327
20230711,113300,1994310370,9160,9170,9170,9160,482
20230711,113200,1989890930,9180,9180,9180,9180,1260
20230711,113100,1978324130,9170,9170,9170,9170,1000
20230711,113000,1969154130,9170,9160,9170,9160,2132
20230711,112900,1949604790,9160,9170,9170,9160,23
20230711,112800,1949394080,9170,9170,9170,9170,2
20230711,112700,1949375740,9170,9160,9170,9160,465
20230711,112600,1945113040,9160,9170,9170,9160,109
20230711,112500,1944114590,9160,9160,9160,9160,85
20230711,112400,1943335990,9170,9160,9170,9160,412
20230711,112300,1939558570,9160,9160,9160,9160,1
20230711,112200,1939549410,9160,9150,9160,9150,273
20230711,112100,1937048750,9150,9160,9160,9150,372
20230711,112000,1933644330,9160,9160,9160,9160,206
20230711,111900,1931757370,9160,9160,9170,9160,55
20230711,111800,1931253470,9160,9160,9160,9160,585
20230711,111700,1925894870,9160,9160,9160,9160,104
20230711,111600,1924942230,9160,9160,9170,9160,635
20230711,111500,1919121780,9160,9150,9160,9150,290
20230711,111400,1916465400,9150,9160,9160,9150,131
20230711,111300,1915266650,9160,9140,9160,9140,540
20230711,111200,1910321050,9150,9150,9150,9150,459
20230711,111100,1906121200,9160,9160,9160,9160,567
20230711,111000,1900927480,9140,9140,9150,9140,539
20230711,110900,1895996010,9140,9140,9140,9140,605
20230711,110800,1890466310,9140,9140,9140,9140,549
20230711,110700,1885448450,9140,9140,9140,9140,204
20230711,110600,1883583890,9150,9150,9150,9150,498
20230711,110500,1879027190,9150,9140,9150,9140,827
20230711,110400,1871460230,9140,9140,9140,9140,1325
20230711,110300,1859349730,9130,9140,9140,9130,83
20230711,110200,1858591120,9140,9130,9140,9130,93
20230711,110100,1857741620,9130,9120,9130,9120,1343
20230711,110000,1845486740,9110,9110,9110,9110,1
20230711,105900,1845477630,9110,9110,9110,9110,1875
20230711,105800,1828396380,9110,9120,9120,9110,277
20230711,105700,1825871180,9110,9110,9110,9110,608
20230711,105600,1820332300,9110,9110,9110,9110,0
20230711,105500,1820332300,9110,9110,9110,9110,363
20230711,105400,1817025370,9110,9110,9110,9110,70
20230711,105300,1816387670,9120,9120,9120,9120,1
20230711,105200,1816378550,9110,9110,9110,9110,600
20230711,105100,1810912550,9110,9110,9110,9110,125
20230711,105000,1809773800,9120,9120,9120,9120,0
20230711,104900,1809773800,9120,9110,9120,9110,732
20230711,104800,1803105010,9110,9100,9110,9090,377
20230711,104700,1799674950,9100,9100,9100,9100,1923
20230711,104600,1782175650,9100,9100,9100,9100,2688
20230711,104500,1757714850,9100,9100,9100,9100,3146
20230711,104400,1729086250,9110,9110,9110,9110,209
20230711,104300,1727182260,9110,9110,9110,9110,122
20230711,104200,1726070840,9110,9110,9110,9100,241
20230711,104100,1723876330,9110,9110,9110,9110,403
20230711,104000,1720205000,9110,9110,9110,9110,335
20230711,103900,1717153150,9110,9120,9120,9110,508
20230711,103800,1712520630,9120,9110,9120,9110,1333
20230711,103700,1700367680,9110,9120,9120,9110,522
20230711,103600,1695610150,9120,9110,9120,9110,11
20230711,103500,1695509860,9110,9110,9110,9110,276
20230711,103400,1692995500,9120,9120,9120,9120,701
20230711,103300,1686602380,9120,9120,9120,9110,2134
20230711,103200,1667153170,9120,9120,9120,9120,1598
20230711,103100,1652579410,9120,9130,9130,9120,1164
20230711,103000,1641953210,9130,9110,9140,9110,3992
20230711,102900,1605542210,9110,9130,9130,9110,7295
20230711,102800,1539035310,9120,9120,9130,9120,128
20230711,102700,1537867900,9130,9120,9130,9120,234
20230711,102600,1535733420,9130,9130,9140,9120,2964
20230711,102500,1508673810,9140,9130,9140,9130,1322
20230711,102400,1496597380,9140,9130,9150,9130,879
20230711,102300,1488566150,9140,9140,9150,9140,398
20230711,102200,1484928330,9140,9140,9140,9140,1033
20230711,102100,1475486710,9140,9140,9140,9140,257
20230711,102000,1473137730,9140,9140,9150,9140,49
20230711,101900,1472689720,9150,9150,9150,9140,176
20230711,101800,1471079470,9150,9140,9150,9140,351
20230711,101700,1467870050,9140,9140,9140,9140,1015
20230711,101600,1458592950,9130,9140,9140,9120,2239
20230711,101500,1438159710,9130,9130,9130,9130,310
20230711,101400,1435329410,9130,9130,9130,9130,833
20230711,101300,1427724120,9130,9140,9140,9130,1037
20230711,101200,1418245960,9140,9150,9150,9140,958
20230711,101100,1409485960,9150,9150,9150,9140,4205
20230711,101000,1371030260,9160,9170,9170,9150,698
20230711,100900,1364632600,9180,9160,9180,9160,1569
20230711,100800,1350256940,9160,9170,9170,9160,1463
20230711,100700,1336841240,9190,9190,9190,9190,300
20230711,100600,1334084240,9190,9180,9190,9180,523
20230711,100500,1329282970,9190,9200,9200,9190,4088
20230711,100400,1291678090,9210,9210,9210,9200,373
20230711,100300,1288242960,9210,9210,9210,9200,973
20230711,100200,1279281890,9210,9210,9210,9210,441
20230711,100100,1275220280,9220,9220,9220,9220,0
20230711,100000,1275220280,9220,9220,9220,9210,2014
20230711,095900,1256659220,9220,9230,9230,9220,797
20230711,095800,1249303180,9230,9230,9240,9230,2636
20230711,095700,1224972700,9230,9220,9230,9220,608
20230711,095600,1219362970,9220,9230,9230,9210,1491
20230711,095500,1205615440,9230,9210,9230,9210,5507
20230711,095400,1154813670,9200,9210,9210,9190,674
20230711,095300,1148612630,9200,9190,9200,9190,1121
20230711,095200,1138300910,9190,9210,9210,9190,335
20230711,095100,1135219090,9190,9200,9210,9190,43
20230711,095000,1134823310,9200,9200,9200,9200,85
20230711,094900,1134041310,9190,9190,9190,9190,245
20230711,094800,1131789760,9190,9200,9200,9190,199
20230711,094700,1129959560,9200,9210,9210,9200,1550
20230711,094600,1115689530,9210,9180,9210,9180,583
20230711,094500,1110325390,9190,9180,9190,9180,2567
20230711,094400,1086748480,9180,9170,9180,9170,866
20230711,094300,1078807110,9180,9190,9190,9160,1310
20230711,094200,1066787480,9190,9200,9210,9190,705
20230711,094100,1060296200,9230,9190,9230,9190,9859
20230711,094000,969520480,9190,9140,9190,9140,3185
20230711,093900,940339150,9140,9140,9140,9140,264
20230711,093800,937926190,9130,9130,9140,9130,723
20230711,093700,931318140,9140,9160,9160,9130,1158
20230711,093600,920737130,9160,9140,9170,9130,1167
20230711,093500,910069520,9150,9170,9170,9140,558
20230711,093400,904958910,9170,9170,9180,9170,453
20230711,093300,900804220,9170,9140,9170,9140,2366
20230711,093200,879151290,9140,9130,9150,9130,259
20230711,093100,876785570,9130,9130,9130,9130,282
20230711,093000,874210910,9130,9130,9130,9130,2466
20230711,092900,851696330,9130,9160,9160,9130,8252
20230711,092800,776269500,9160,9160,9160,9160,1654
20230711,092700,761118860,9160,9170,9170,9160,1571
20230711,092600,746724360,9170,9170,9180,9160,2048
20230711,092500,727943990,9170,9180,9180,9170,935
20230711,092400,719360700,9180,9180,9190,9180,1842
20230711,092300,702451100,9190,9180,9190,9180,526
20230711,092200,697622170,9180,9180,9190,9180,810
20230711,092100,690185360,9190,9200,9200,9180,1191
20230711,092000,679241130,9190,9210,9210,9190,1835
20230711,091900,662364550,9210,9200,9210,9200,764
20230711,091800,655335660,9190,9190,9210,9180,1444
20230711,091700,642045580,9180,9170,9190,9170,848
20230711,091600,634259570,9170,9150,9170,9150,2526
20230711,091500,611131710,9150,9160,9160,9150,1718
20230711,091400,595400050,9150,9150,9160,9150,5208
20230711,091300,547739120,9150,9160,9160,9150,5561
20230711,091200,496807540,9160,9180,9180,9160,5468
20230711,091100,446660800,9190,9210,9210,9180,1771
20230711,091000,430364030,9210,9200,9220,9190,4040
20230711,090900,393153610,9200,9220,9220,9200,1896
20230711,090800,375689350,9220,9200,9220,9200,691
20230711,090700,369322150,9200,9190,9220,9190,3392
20230711,090600,338127960,9190,9220,9250,9190,13667
20230711,090500,212095700,9220,9220,9220,9190,1265
20230711,090400,200446970,9220,9220,9230,9190,3117
20230711,090300,171713610,9240,9160,9240,9150,6000
20230711,090200,116563230,9160,9190,9190,9140,2175
20230711,090100,96620760,9190,9190,9210,9130,3015
20230711,090000,68897070,9160,9190,9190,9110,7515