KissMeData/006360/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,184500,33648372550,14460,14460,14460,14460,42231
20230711,184400,33648372550,14460,14460,14460,14460,0
20230711,184300,33648372550,14460,14460,14460,14460,0
20230711,184200,33648372550,14460,14460,14460,14460,0
20230711,184100,33648372550,14460,14460,14460,14460,0
20230711,184000,33648372550,14460,14460,14460,14460,0
20230711,183900,33648372550,14460,14460,14460,14460,0
20230711,183800,33648372550,14460,14460,14460,14460,0
20230711,183700,33648372550,14460,14460,14460,14460,0
20230711,183600,33648372550,14460,14460,14460,14460,0
20230711,183500,33648372550,14460,14460,14460,14460,0
20230711,183400,33648372550,14460,14460,14460,14460,0
20230711,183300,33648372550,14460,14460,14460,14460,0
20230711,183200,33648372550,14460,14460,14460,14460,0
20230711,183100,33648372550,14460,14460,14460,14460,0
20230711,183000,33648372550,14460,14460,14460,14460,0
20230711,182900,33648372550,14460,14460,14460,14460,0
20230711,182800,33648372550,14460,14460,14460,14460,0
20230711,182700,33648372550,14460,14460,14460,14460,0
20230711,182600,33648372550,14460,14460,14460,14460,0
20230711,182500,33648372550,14460,14460,14460,14460,0
20230711,182400,33648372550,14460,14460,14460,14460,0
20230711,182300,33648372550,14460,14460,14460,14460,0
20230711,182200,33648372550,14460,14460,14460,14460,0
20230711,182100,33648372550,14460,14460,14460,14460,0
20230711,182000,33648372550,14460,14460,14460,14460,0
20230711,181900,33648372550,14460,14460,14460,14460,0
20230711,181800,33648372550,14460,14460,14460,14460,0
20230711,181700,33648372550,14460,14460,14460,14460,0
20230711,181600,33648372550,14460,14460,14460,14460,0
20230711,181500,33648372550,14460,14460,14460,14460,42231
20230711,181400,33648372550,14460,14460,14460,14460,0
20230711,181300,33648372550,14460,14460,14460,14460,0
20230711,181200,33648372550,14460,14460,14460,14460,0
20230711,181100,33648372550,14460,14460,14460,14460,0
20230711,181000,33648372550,14460,14460,14460,14460,0
20230711,180900,33648372550,14460,14460,14460,14460,0
20230711,180800,33648372550,14460,14460,14460,14460,0
20230711,180700,33648372550,14460,14460,14460,14460,0
20230711,180600,33648372550,14460,14460,14460,14460,0
20230711,180500,33648372550,14460,14460,14460,14460,0
20230711,180400,33648372550,14460,14460,14460,14460,0
20230711,180300,33648372550,14460,14460,14460,14460,0
20230711,180200,33648372550,14460,14460,14460,14460,0
20230711,180100,33648372550,14460,14460,14460,14460,0
20230711,180000,33648372550,14460,14460,14460,14460,0
20230711,175900,33648372550,14460,14460,14460,14460,0
20230711,175800,33648372550,14460,14460,14460,14460,0
20230711,175700,33648372550,14460,14460,14460,14460,0
20230711,175600,33648372550,14460,14460,14460,14460,0
20230711,175500,33648372550,14460,14460,14460,14460,0
20230711,175400,33648372550,14460,14460,14460,14460,0
20230711,175300,33648372550,14460,14460,14460,14460,0
20230711,175200,33648372550,14460,14460,14460,14460,0
20230711,175100,33648372550,14460,14460,14460,14460,0
20230711,175000,33648372550,14460,14460,14460,14460,0
20230711,174900,33648372550,14460,14460,14460,14460,0
20230711,174800,33648372550,14460,14460,14460,14460,0
20230711,174700,33648372550,14460,14460,14460,14460,0
20230711,174600,33648372550,14460,14460,14460,14460,0
20230711,174500,33648372550,14460,14460,14460,14460,42231
20230711,174400,33648372550,14460,14460,14460,14460,0
20230711,174300,33648372550,14460,14460,14460,14460,0
20230711,174200,33648372550,14460,14460,14460,14460,0
20230711,174100,33648372550,14460,14460,14460,14460,0
20230711,174000,33648372550,14460,14460,14460,14460,0
20230711,173900,33648372550,14460,14460,14460,14460,0
20230711,173800,33648372550,14460,14460,14460,14460,0
20230711,173700,33648372550,14460,14460,14460,14460,0
20230711,173600,33648372550,14460,14460,14460,14460,0
20230711,173500,33648372550,14460,14460,14460,14460,0
20230711,173400,33648372550,14460,14460,14460,14460,0
20230711,173300,33648372550,14460,14460,14460,14460,0
20230711,173200,33648372550,14460,14460,14460,14460,0
20230711,173100,33648372550,14460,14460,14460,14460,0
20230711,173000,33648372550,14460,14460,14460,14460,0
20230711,172900,33648372550,14460,14460,14460,14460,0
20230711,172800,33648372550,14460,14460,14460,14460,0
20230711,172700,33648372550,14460,14460,14460,14460,0
20230711,172600,33648372550,14460,14460,14460,14460,0
20230711,172500,33648372550,14460,14460,14460,14460,0
20230711,172400,33648372550,14460,14460,14460,14460,0
20230711,172300,33648372550,14460,14460,14460,14460,0
20230711,172200,33648372550,14460,14460,14460,14460,0
20230711,172100,33648372550,14460,14460,14460,14460,0
20230711,172000,33648372550,14460,14460,14460,14460,0
20230711,171900,33648372550,14460,14460,14460,14460,0
20230711,171800,33648372550,14460,14460,14460,14460,0
20230711,171700,33648372550,14460,14460,14460,14460,0
20230711,171600,33648372550,14460,14460,14460,14460,0
20230711,171500,33648372550,14460,14460,14460,14460,42231
20230711,171400,33648372550,14460,14460,14460,14460,0
20230711,171300,33648372550,14460,14460,14460,14460,0
20230711,171200,33648372550,14460,14460,14460,14460,0
20230711,171100,33648372550,14460,14460,14460,14460,0
20230711,171000,33648372550,14460,14460,14460,14460,0
20230711,170900,33648372550,14460,14460,14460,14460,0
20230711,170800,33648372550,14460,14460,14460,14460,0
20230711,170700,33648372550,14460,14460,14460,14460,0
20230711,170600,33648372550,14460,14460,14460,14460,0
20230711,170500,33648372550,14460,14460,14460,14460,0
20230711,170400,33648372550,14460,14460,14460,14460,0
20230711,170300,33648372550,14460,14460,14460,14460,0
20230711,170200,33648372550,14460,14460,14460,14460,0
20230711,170100,33648372550,14460,14460,14460,14460,0
20230711,170000,33648372550,14460,14460,14460,14460,0
20230711,165900,33648372550,14460,14460,14460,14460,0
20230711,165800,33648372550,14460,14460,14460,14460,0
20230711,165700,33648372550,14460,14460,14460,14460,0
20230711,165600,33648372550,14460,14460,14460,14460,0
20230711,165500,33648372550,14460,14460,14460,14460,0
20230711,165400,33648372550,14460,14460,14460,14460,0
20230711,165300,33648372550,14460,14460,14460,14460,0
20230711,165200,33648372550,14460,14460,14460,14460,0
20230711,165100,33648372550,14460,14460,14460,14460,0
20230711,165000,33648372550,14460,14460,14460,14460,0
20230711,164900,33648372550,14460,14460,14460,14460,0
20230711,164800,33648372550,14460,14460,14460,14460,0
20230711,164700,33648372550,14460,14460,14460,14460,0
20230711,164600,33648372550,14460,14460,14460,14460,0
20230711,164500,33648372550,14460,14460,14460,14460,42231
20230711,164400,33648372550,14460,14460,14460,14460,0
20230711,164300,33648372550,14460,14460,14460,14460,0
20230711,164200,33648372550,14460,14460,14460,14460,0
20230711,164100,33648372550,14460,14460,14460,14460,0
20230711,164000,33648372550,14460,14460,14460,14460,0
20230711,163900,33648372550,14460,14460,14460,14460,0
20230711,163800,33648372550,14460,14460,14460,14460,0
20230711,163700,33648372550,14460,14460,14460,14460,0
20230711,163600,33648372550,14460,14460,14460,14460,0
20230711,163500,33648372550,14460,14460,14460,14460,0
20230711,163400,33648372550,14460,14460,14460,14460,0
20230711,163300,33648372550,14460,14460,14460,14460,0
20230711,163200,33648372550,14460,14460,14460,14460,0
20230711,163100,33648372550,14460,14460,14460,14460,0
20230711,163000,33648372550,14460,14460,14460,14460,0
20230711,162900,33648372550,14460,14460,14460,14460,0
20230711,162800,33648372550,14460,14460,14460,14460,0
20230711,162700,33648372550,14460,14460,14460,14460,0
20230711,162600,33648372550,14460,14460,14460,14460,0
20230711,162500,33648372550,14460,14460,14460,14460,0
20230711,162400,33648372550,14460,14460,14460,14460,0
20230711,162300,33648372550,14460,14460,14460,14460,0
20230711,162200,33648372550,14460,14460,14460,14460,0
20230711,162100,33648372550,14460,14460,14460,14460,0
20230711,162000,33648372550,14460,14460,14460,14460,0
20230711,161900,33648372550,14460,14460,14460,14460,0
20230711,161800,33648372550,14460,14460,14460,14460,0
20230711,161700,33648372550,14460,14460,14460,14460,0
20230711,161600,33648372550,14460,14460,14460,14460,0
20230711,161500,33648372550,14460,14460,14460,14460,42231
20230711,161400,33648372550,14460,14460,14460,14460,0
20230711,161300,33648372550,14460,14460,14460,14460,0
20230711,161200,33648372550,14460,14460,14460,14460,0
20230711,161100,33648372550,14460,14460,14460,14460,0
20230711,161000,33648372550,14460,14460,14460,14460,0
20230711,160900,33648372550,14460,14460,14460,14460,0
20230711,160800,33648372550,14460,14460,14460,14460,0
20230711,160700,33648372550,14460,14460,14460,14460,0
20230711,160600,33648372550,14460,14460,14460,14460,0
20230711,160500,33648372550,14460,14460,14460,14460,0
20230711,160400,33648372550,14460,14460,14460,14460,0
20230711,160300,33648372550,14460,14460,14460,14460,0
20230711,160200,33648372550,14460,14460,14460,14460,0
20230711,160100,33648372550,14460,14460,14460,14460,0
20230711,160000,33648372550,14460,14460,14460,14460,0
20230711,155900,33648372550,14460,14460,14460,14460,0
20230711,155800,33648372550,14460,14460,14460,14460,0
20230711,155700,33648372550,14460,14460,14460,14460,0
20230711,155600,33648372550,14460,14460,14460,14460,0
20230711,155500,33648372550,14460,14460,14460,14460,0
20230711,155400,33648372550,14460,14460,14460,14460,0
20230711,155300,33648372550,14460,14460,14460,14460,0
20230711,155200,33648372550,14460,14460,14460,14460,0
20230711,155100,33648372550,14460,14460,14460,14460,0
20230711,155000,33648372550,14460,14460,14460,14460,0
20230711,154900,33648372550,14460,14460,14460,14460,0
20230711,154800,33648372550,14460,14460,14460,14460,0
20230711,154700,33648372550,14460,14460,14460,14460,0
20230711,154600,33648372550,14460,14460,14460,14460,0
20230711,154500,33648372550,14460,14460,14460,14460,42231
20230711,154400,33648372550,14460,14460,14460,14460,0
20230711,154300,33648372550,14460,14460,14460,14460,0
20230711,154200,33648372550,14460,14460,14460,14460,0
20230711,154100,33648372550,14460,14460,14460,14460,0
20230711,154000,33648372550,14460,14460,14460,14460,0
20230711,153900,33648372550,14460,14460,14460,14460,0
20230711,153800,33648372550,14460,14460,14460,14460,0
20230711,153700,33648372550,14460,14460,14460,14460,0
20230711,153600,33648372550,14460,14460,14460,14460,0
20230711,153500,33648372550,14460,14460,14460,14460,0
20230711,153400,33648372550,14460,14460,14460,14460,0
20230711,153300,33648372550,14460,14460,14460,14460,0
20230711,153200,33648372550,14460,14460,14460,14460,0
20230711,153100,33648372550,14460,14460,14460,14460,0
20230711,153000,33648372550,14460,14460,14460,14460,42231
20230711,152900,33037712290,14460,14460,14460,14460,0
20230711,152800,33037712290,14460,14460,14460,14460,0
20230711,152700,33037712290,14460,14460,14460,14460,0
20230711,152600,33037712290,14460,14460,14460,14460,0
20230711,152500,33037712290,14460,14460,14460,14460,0
20230711,152400,33037712290,14460,14460,14460,14460,0
20230711,152300,33037712290,14460,14460,14460,14460,0
20230711,152200,33037712290,14460,14460,14460,14460,0
20230711,152100,33037712290,14460,14460,14460,14460,0
20230711,152000,33037712290,14460,14460,14460,14460,0
20230711,151900,33037712290,14460,14440,14460,14430,7544
20230711,151800,32928704040,14440,14430,14450,14430,6298
20230711,151700,32837783010,14430,14430,14440,14430,3298
20230711,151600,32790184030,14430,14440,14450,14430,8543
20230711,151500,32666859800,14440,14440,14450,14430,5195
20230711,151400,32591846190,14440,14410,14440,14400,13828
20230711,151300,32392526340,14400,14410,14410,14400,3901
20230711,151200,32336329350,14410,14400,14410,14400,3587
20230711,151100,32284644670,14400,14410,14410,14400,1227
20230711,151000,32266969810,14400,14420,14420,14400,5494
20230711,150900,32187793000,14420,14420,14430,14410,5308
20230711,150800,32111249770,14410,14410,14420,14400,7100
20230711,150700,32008953170,14410,14410,14410,14400,1477
20230711,150600,31987676830,14410,14410,14420,14400,6588
20230711,150500,31892741660,14410,14410,14420,14410,1078
20230711,150400,31877205790,14420,14410,14420,14410,1680
20230711,150300,31852995140,14410,14410,14420,14410,2550
20230711,150200,31816234770,14410,14420,14420,14410,1239
20230711,150100,31798375570,14420,14410,14420,14400,568
20230711,150000,31790189200,14410,14400,14410,14400,4698
20230711,145900,31722494150,14410,14410,14410,14400,2197
20230711,145800,31690845590,14400,14410,14410,14400,604
20230711,145700,31682146100,14410,14410,14410,14400,1152
20230711,145600,31665548960,14400,14400,14400,14390,4802
20230711,145500,31596404680,14390,14400,14400,14390,1830
20230711,145400,31570058250,14400,14400,14410,14390,910
20230711,145300,31556953870,14400,14390,14410,14390,3285
20230711,145200,31509659540,14390,14400,14410,14380,12604
20230711,145100,31328254840,14390,14400,14400,14390,1117
20230711,145000,31312176750,14400,14400,14410,14390,2710
20230711,144900,31273152450,14400,14410,14420,14400,3275
20230711,144800,31225958830,14410,14420,14420,14410,1973
20230711,144700,31197512210,14420,14410,14430,14410,1585
20230711,144600,31174655500,14420,14400,14420,14400,7155
20230711,144500,31071548250,14390,14390,14400,14380,7246
20230711,144400,30967257220,14390,14400,14410,14390,2368
20230711,144300,30933169600,14410,14410,14420,14400,6889
20230711,144200,30833948270,14410,14410,14420,14410,1676
20230711,144100,30809796510,14420,14420,14420,14410,1116
20230711,144000,30793706860,14420,14410,14420,14400,5475
20230711,143900,30714809070,14410,14400,14410,14400,5895
20230711,143800,30629918190,14410,14410,14420,14400,8436
20230711,143700,30508303630,14420,14420,14430,14420,2342
20230711,143600,30474531720,14420,14430,14430,14420,1763
20230711,143500,30449106550,14430,14420,14430,14420,2011
20230711,143400,30420105220,14420,14430,14430,14420,1300
20230711,143300,30401357830,14430,14430,14440,14420,1967
20230711,143200,30372974240,14440,14440,14450,14430,3465
20230711,143100,30322953880,14440,14420,14440,14420,4780
20230711,143000,30253975710,14420,14440,14440,14420,2311
20230711,142900,30220632610,14430,14440,14440,14430,2825
20230711,142800,30179861090,14440,14440,14450,14440,5382
20230711,142700,30102143460,14430,14430,14440,14430,2246
20230711,142600,30069721940,14430,14430,14440,14430,740
20230711,142500,30059043320,14430,14430,14440,14430,1990
20230711,142400,30030324040,14430,14430,14440,14430,2888
20230711,142300,29988642960,14430,14410,14430,14410,8214
20230711,142200,29870185090,14410,14410,14420,14410,958
20230711,142100,29856379490,14410,14410,14420,14410,2027
20230711,142000,29827164350,14410,14420,14420,14410,812
20230711,141900,29815461860,14420,14440,14450,14410,3089
20230711,141800,29770885210,14440,14440,14450,14440,2003
20230711,141700,29741961650,14440,14390,14450,14390,20215
20230711,141600,29450530220,14390,14410,14410,14390,1241
20230711,141500,29432651760,14400,14370,14410,14360,32791
20230711,141400,28960754860,14370,14360,14370,14350,4943
20230711,141300,28889734530,14360,14350,14360,14350,8769
20230711,141200,28763814820,14350,14360,14370,14350,4586
20230711,141100,28697939440,14360,14360,14370,14360,1674
20230711,141000,28673899030,14360,14360,14370,14360,1978
20230711,140900,28645494270,14360,14370,14370,14360,2516
20230711,140800,28609363730,14360,14360,14370,14360,1301
20230711,140700,28590679300,14360,14360,14370,14360,1188
20230711,140600,28573617790,14360,14360,14370,14360,1294
20230711,140500,28555035530,14360,14360,14370,14360,1413
20230711,140400,28534744110,14370,14360,14370,14360,1020
20230711,140300,28520094900,14360,14360,14370,14360,1453
20230711,140200,28499228790,14360,14370,14370,14360,1330
20230711,140100,28480127570,14360,14380,14380,14360,2339
20230711,140000,28446516370,14370,14370,14380,14370,2333
20230711,135900,28412989360,14370,14370,14380,14370,1455
20230711,135800,28392080670,14370,14370,14380,14370,2143
20230711,135700,28361283050,14370,14370,14380,14370,1278
20230711,135600,28342915500,14370,14370,14380,14370,3460
20230711,135500,28293188150,14370,14370,14380,14370,518
20230711,135400,28285744310,14370,14370,14380,14370,1694
20230711,135300,28261395580,14380,14350,14380,14350,9615
20230711,135200,28123292270,14350,14350,14360,14350,1196
20230711,135100,28106129280,14350,14360,14360,14350,2554
20230711,135000,28069463360,14360,14360,14370,14360,2351
20230711,134900,28035700830,14360,14370,14370,14360,722
20230711,134800,28025331520,14370,14370,14380,14360,1972
20230711,134700,27996996770,14370,14380,14380,14370,967
20230711,134600,27983100610,14370,14370,14380,14370,3098
20230711,134500,27938581270,14380,14370,14380,14370,291
20230711,134400,27934398190,14370,14380,14380,14370,2387
20230711,134300,27900077370,14380,14380,14380,14370,1237
20230711,134200,27882290030,14380,14370,14380,14370,4939
20230711,134100,27811274740,14370,14370,14380,14370,1133
20230711,134000,27794986350,14370,14370,14380,14370,1657
20230711,133900,27771174610,14370,14370,14380,14370,477
20230711,133800,27764319750,14370,14360,14380,14350,5103
20230711,133700,27691008320,14350,14350,14360,14350,693
20230711,133600,27681058410,14350,14340,14370,14340,6969
20230711,133500,27581037650,14340,14350,14360,14340,1810
20230711,133400,27555065300,14360,14350,14360,14350,1087
20230711,133300,27539465900,14350,14350,14360,14340,4045
20230711,133200,27481417450,14350,14350,14350,14340,3069
20230711,133100,27437378630,14350,14340,14350,14340,2890
20230711,133000,27395912230,14340,14340,14350,14330,1871
20230711,132900,27369083550,14320,14310,14340,14310,2984
20230711,132800,27326342520,14320,14310,14320,14300,2563
20230711,132700,27289659510,14310,14320,14320,14300,4873
20230711,132600,27219934560,14310,14320,14330,14310,1961
20230711,132500,27191858570,14320,14290,14320,14280,1751
20230711,132400,27166829420,14280,14300,14310,14280,3616
20230711,132300,27115170370,14300,14280,14310,14280,7763
20230711,132200,27004244460,14280,14280,14290,14280,6242
20230711,132100,26915108420,14290,14290,14290,14280,1516
20230711,132000,26893454080,14280,14290,14290,14280,1687
20230711,131900,26869350960,14290,14290,14290,14280,3313
20230711,131800,26822014240,14280,14290,14290,14260,9210
20230711,131700,26690525270,14280,14300,14300,14280,4017
20230711,131600,26633115740,14290,14330,14340,14260,33385
20230711,131500,26155729900,14330,14350,14360,14330,12651
20230711,131400,25974212260,14360,14360,14360,14350,1614
20230711,131300,25951046760,14350,14370,14370,14350,8548
20230711,131200,25828285710,14380,14380,14380,14370,3890
20230711,131100,25772370910,14370,14380,14380,14370,1215
20230711,131000,25754911000,14370,14380,14380,14370,1248
20230711,130900,25736973900,14370,14370,14380,14370,8103
20230711,130800,25620531940,14370,14370,14380,14370,1258
20230711,130700,25602446090,14380,14380,14380,14370,905
20230711,130600,25589440550,14370,14370,14380,14370,1734
20230711,130500,25564517610,14370,14370,14380,14370,831
20230711,130400,25552576090,14370,14370,14380,14370,1709
20230711,130300,25528017020,14370,14370,14380,14370,1491
20230711,130200,25506589820,14380,14370,14380,14370,1049
20230711,130100,25491515390,14380,14380,14380,14370,4095
20230711,130000,25432669210,14370,14360,14380,14360,3961
20230711,125900,25375747760,14350,14350,14360,14350,4096
20230711,125800,25316936950,14360,14350,14360,14350,1195
20230711,125700,25299781860,14350,14350,14360,14350,3532
20230711,125600,25249095660,14350,14360,14370,14350,1611
20230711,125500,25225961840,14360,14360,14370,14360,2946
20230711,125400,25183657270,14360,14350,14370,14350,5286
20230711,125300,25107757700,14350,14360,14360,14350,8044
20230711,125200,24992323410,14360,14350,14360,14350,1154
20230711,125100,24975760900,14360,14360,14360,14350,1613
20230711,125000,24952610250,14360,14360,14360,14350,518
20230711,124900,24945174460,14350,14350,14360,14350,1049
20230711,124800,24930119010,14350,14350,14360,14350,615
20230711,124700,24921293350,14350,14350,14360,14350,1090
20230711,124600,24905650620,14350,14350,14360,14350,695
20230711,124500,24895677090,14350,14360,14360,14350,13594
20230711,124400,24700488590,14370,14360,14370,14360,2857
20230711,124300,24659451680,14360,14360,14370,14360,1205
20230711,124200,24642147180,14370,14370,14370,14360,1087
20230711,124100,24626531270,14370,14380,14380,14370,1458
20230711,124000,24605579160,14370,14380,14380,14360,1398
20230711,123900,24585481020,14360,14370,14380,14360,1619
20230711,123800,24562218020,14370,14360,14370,14350,3336
20230711,123700,24514312420,14360,14360,14360,14350,467
20230711,123600,24507609380,14360,14360,14360,14350,521
20230711,123500,24500129540,14350,14360,14360,14350,1827
20230711,123400,24473904700,14360,14350,14360,14350,2263
20230711,123300,24441414320,14360,14350,14360,14350,1009
20230711,123200,24426928150,14360,14360,14360,14350,715
20230711,123100,24416662210,14360,14360,14370,14350,1283
20230711,123000,24398242220,14360,14340,14370,14330,14186
20230711,122900,24194794300,14330,14320,14340,14320,4122
20230711,122800,24135730180,14330,14330,14340,14320,3920
20230711,122700,24079549300,14340,14330,14340,14330,2653
20230711,122600,24041517470,14340,14360,14360,14330,8846
20230711,122500,23914607790,14360,14350,14360,14350,419
20230711,122400,23908594990,14350,14350,14370,14350,1013
20230711,122300,23894050510,14350,14340,14350,14340,3800
20230711,122200,23839526370,14350,14350,14350,14340,1320
20230711,122100,23820595110,14340,14340,14350,14340,5231
20230711,122000,23745561040,14340,14340,14350,14340,898
20230711,121900,23732679810,14340,14350,14350,14340,794
20230711,121800,23721289840,14350,14340,14350,14340,1123
20230711,121700,23705178940,14340,14340,14350,14340,665
20230711,121600,23695640610,14340,14350,14350,14340,1147
20230711,121500,23679192290,14350,14340,14350,14340,5339
20230711,121400,23602586320,14340,14340,14350,14340,530
20230711,121300,23594985230,14340,14350,14350,14340,777
20230711,121200,23583835880,14360,14350,14360,14350,4230
20230711,121100,23523132730,14350,14370,14370,14350,4678
20230711,121000,23455970130,14370,14360,14370,14360,1427
20230711,120900,23435475620,14370,14370,14370,14360,1954
20230711,120800,23407414210,14360,14360,14370,14360,550
20230711,120700,23399513900,14360,14350,14370,14350,998
20230711,120600,23385181130,14350,14360,14360,14350,1777
20230711,120500,23359677340,14360,14360,14360,14350,1937
20230711,120400,23331868130,14360,14350,14360,14350,2089
20230711,120300,23301874850,14350,14360,14360,14350,817
20230711,120200,23290146250,14350,14350,14360,14350,1401
20230711,120100,23270041660,14360,14350,14360,14350,2128
20230711,120000,23239498570,14350,14340,14350,14340,1862
20230711,115900,23212791850,14340,14330,14350,14330,2596
20230711,115800,23175564680,14340,14340,14350,14330,673
20230711,115700,23165914610,14330,14340,14340,14330,1454
20230711,115600,23145066920,14340,14350,14350,14330,7377
20230711,115500,23039278160,14350,14340,14350,14340,1397
20230711,115400,23019234970,14340,14330,14350,14330,1861
20230711,115300,22992545390,14340,14330,14350,14330,802
20230711,115200,22981039750,14330,14340,14340,14330,1820
20230711,115100,22954943330,14330,14340,14350,14330,1369
20230711,115000,22935316390,14340,14350,14360,14330,3281
20230711,114900,22888279280,14340,14330,14340,14330,824
20230711,114800,22876465770,14330,14330,14340,14330,4005
20230711,114700,22819044160,14340,14310,14340,14300,7539
20230711,114600,22711091600,14310,14300,14310,14290,4528
20230711,114500,22646348890,14300,14330,14330,14300,40236
20230711,114400,22070645300,14330,14330,14330,14320,5667
20230711,114300,21989460700,14320,14330,14330,14320,2368
20230711,114200,21955549490,14320,14340,14340,14320,4085
20230711,114100,21897015750,14330,14360,14360,14330,9204
20230711,114000,21764984940,14350,14360,14370,14350,1206
20230711,113900,21747665900,14360,14360,14360,14350,2644
20230711,113800,21709700550,14350,14340,14360,14340,1942
20230711,113700,21681834470,14340,14340,14350,14340,1647
20230711,113600,21658210400,14350,14340,14350,14340,1286
20230711,113500,21639767950,14350,14340,14350,14340,3371
20230711,113400,21591414910,14340,14350,14350,14340,826
20230711,113300,21579564440,14350,14370,14370,14340,3564
20230711,113200,21528414730,14360,14350,14360,14350,991
20230711,113100,21514188450,14350,14350,14360,14340,2000
20230711,113000,21485493610,14350,14350,14360,14340,917
20230711,112900,21472337970,14350,14350,14350,14340,3350
20230711,112800,21424285560,14350,14350,14360,14340,3879
20230711,112700,21368637580,14350,14340,14370,14340,1275
20230711,112600,21350346500,14350,14380,14380,14340,35725
20230711,112500,20837134630,14380,14370,14380,14370,968
20230711,112400,20823217750,14370,14380,14380,14370,1382
20230711,112300,20803350640,14380,14370,14380,14370,922
20230711,112200,20790095290,14370,14380,14380,14370,1041
20230711,112100,20775129040,14370,14380,14380,14370,1166
20230711,112000,20758364940,14380,14370,14380,14370,1830
20230711,111900,20732058000,14370,14380,14380,14370,933
20230711,111800,20718643000,14380,14380,14380,14370,1431
20230711,111700,20698075730,14380,14380,14380,14370,3498
20230711,111600,20647778850,14390,14390,14400,14380,2507
20230711,111500,20611714730,14390,14400,14400,14390,726
20230711,111400,20601264020,14390,14390,14400,14390,1856
20230711,111300,20574547240,14380,14410,14410,14380,1179
20230711,111200,20557579860,14380,14370,14410,14370,5029
20230711,111100,20485279430,14370,14400,14410,14370,5008
20230711,111000,20413222120,14400,14400,14410,14400,2654
20230711,110900,20375002030,14400,14380,14410,14380,1631
20230711,110800,20351525610,14390,14380,14410,14370,3587
20230711,110700,20299880750,14380,14390,14400,14370,5963
20230711,110600,20214113360,14390,14390,14400,14380,1035
20230711,110500,20199215950,14380,14390,14410,14360,12877
20230711,110400,20014040250,14410,14400,14420,14390,6211
20230711,110300,19924607480,14410,14380,14410,14380,3937
20230711,110200,19867929640,14400,14360,14410,14360,8518
20230711,110100,19745502000,14360,14360,14370,14350,2177
20230711,110000,19714245510,14360,14360,14380,14330,22323
20230711,105900,19393980620,14360,14370,14380,14350,2914
20230711,105800,19352127460,14360,14360,14370,14340,9768
20230711,105700,19211936290,14370,14360,14370,14350,1430
20230711,105600,19191402360,14370,14360,14370,14350,2023
20230711,105500,19162355270,14360,14350,14370,14350,2032
20230711,105400,19133188240,14350,14330,14350,14330,6164
20230711,105300,19044814930,14330,14340,14350,14330,3013
20230711,105200,19001608730,14340,14380,14380,14340,6112
20230711,105100,18913830700,14370,14370,14400,14360,2889
20230711,105000,18872295640,14360,14370,14380,14360,5025
20230711,104900,18800093210,14380,14360,14380,14360,3671
20230711,104800,18747349830,14360,14400,14400,14360,7366
20230711,104700,18641391140,14400,14400,14410,14380,4669
20230711,104600,18574172270,14390,14380,14400,14370,6524
20230711,104500,18480317420,14380,14340,14400,14340,2013
20230711,104400,18451413440,14350,14340,14350,14330,3087
20230711,104300,18407130940,14340,14320,14340,14320,1719
20230711,104200,18382493140,14330,14340,14340,14320,7406
20230711,104100,18276367910,14330,14360,14370,14330,14900
20230711,104000,18062537860,14360,14360,14370,14360,3172
20230711,103900,18016973270,14360,14360,14370,14360,4094
20230711,103800,17958178640,14370,14390,14420,14360,7101
20230711,103700,17856069500,14390,14400,14430,14380,7118
20230711,103600,17753593110,14410,14390,14410,14380,1804
20230711,103500,17727628190,14390,14380,14390,14380,6700
20230711,103400,17631227050,14390,14390,14400,14370,4114
20230711,103300,17572069870,14380,14380,14390,14370,8491
20230711,103200,17449995850,14380,14420,14430,14380,4463
20230711,103100,17385720460,14430,14400,14430,14390,6727
20230711,103000,17288837720,14400,14430,14440,14380,20348
20230711,102900,16995688460,14440,14460,14470,14430,13596
20230711,102800,16799300240,14470,14480,14480,14460,4808
20230711,102700,16729735520,14470,14470,14480,14470,1445
20230711,102600,16708819230,14470,14470,14470,14460,2429
20230711,102500,16673681920,14470,14480,14490,14460,4742
20230711,102400,16605038910,14490,14500,14520,14480,5980
20230711,102300,16518298700,14500,14500,14510,14490,4895
20230711,102200,16447330160,14500,14490,14510,14480,7250
20230711,102100,16342227790,14490,14480,14490,14480,3877
20230711,102000,16286075090,14490,14480,14500,14460,12012
20230711,101900,16112219320,14490,14510,14520,14490,14630
20230711,101800,15900067480,14510,14520,14530,14500,12289
20230711,101700,15721765160,14520,14530,14560,14520,8139
20230711,101600,15603533550,14520,14590,14590,14520,4955
20230711,101500,15531465590,14590,14610,14620,14580,12166
20230711,101400,15353793690,14610,14550,14620,14540,27948
20230711,101300,14945965450,14540,14520,14550,14510,10077
20230711,101200,14799607030,14520,14550,14550,14510,8443
20230711,101100,14676993410,14540,14580,14590,14530,13776
20230711,101000,14476358490,14580,14580,14590,14570,10641
20230711,100900,14321188880,14590,14590,14600,14570,13551
20230711,100800,14123557940,14580,14590,14600,14570,11568
20230711,100700,13954797960,14600,14590,14610,14570,16592
20230711,100600,13712583790,14590,14560,14610,14560,57807
20230711,100500,12869179240,14560,14550,14570,14540,15651
20230711,100400,12641409800,14540,14540,14550,14530,4359
20230711,100300,12578024670,14530,14520,14540,14520,7432
20230711,100200,12470047100,14530,14510,14530,14500,5386
20230711,100100,12391879820,14510,14540,14550,14500,5544
20230711,100000,12311396130,14540,14510,14550,14510,14795
20230711,095900,12096364560,14520,14490,14520,14490,4877
20230711,095800,12025616570,14500,14490,14500,14490,6419
20230711,095700,11932578070,14500,14510,14520,14490,18891
20230711,095600,11658599710,14510,14490,14510,14480,30504
20230711,095500,11216374910,14480,14450,14490,14440,16670
20230711,095400,10975217350,14450,14430,14450,14420,4817
20230711,095300,10905676600,14440,14450,14450,14430,5098
20230711,095200,10832089130,14440,14450,14460,14430,9900
20230711,095100,10689113680,14450,14440,14460,14440,10533
20230711,095000,10536921960,14440,14430,14440,14430,4873
20230711,094900,10466584270,14440,14420,14440,14420,3304
20230711,094800,10418897040,14420,14420,14440,14420,4446
20230711,094700,10354750030,14440,14430,14440,14420,5341
20230711,094600,10277677500,14430,14370,14430,14360,14049
20230711,094500,10075205000,14360,14360,14370,14360,3856
20230711,094400,10019816470,14370,14370,14370,14360,4987
20230711,094300,9948189640,14370,14380,14380,14360,3902
20230711,094200,9892127680,14370,14380,14390,14370,4120
20230711,094100,9832875430,14370,14370,14380,14370,5935
20230711,094000,9747575220,14370,14370,14380,14360,2605
20230711,093900,9710131510,14380,14370,14380,14360,3383
20230711,093800,9661517260,14380,14370,14390,14360,7603
20230711,093700,9552250890,14370,14380,14390,14360,4743
20230711,093600,9484086880,14380,14360,14390,14360,4599
20230711,093500,9417992770,14370,14400,14400,14360,7235
20230711,093400,9313972440,14400,14410,14410,14390,11582
20230711,093300,9147170980,14410,14400,14420,14400,6077
20230711,093200,9059625920,14400,14420,14420,14380,9715
20230711,093100,8919679960,14410,14380,14420,14370,9978
20230711,093000,8776038340,14380,14350,14380,14350,5515
20230711,092900,8696805860,14360,14340,14360,14330,2487
20230711,092800,8661133120,14350,14340,14350,14320,5476
20230711,092700,8582657920,14350,14310,14350,14310,15137
20230711,092600,8365823710,14320,14330,14330,14300,5753
20230711,092500,8283479600,14320,14390,14390,14310,22647
20230711,092400,7958608430,14390,14380,14390,14370,10153
20230711,092300,7812608190,14380,14480,14480,14380,20725
20230711,092200,7513785300,14490,14520,14520,14480,14832
20230711,092100,7298667810,14510,14500,14520,14490,11169
20230711,092000,7136642630,14500,14550,14550,14490,20446
20230711,091900,6839923780,14550,14500,14570,14480,48261
20230711,091800,6138605150,14500,14440,14500,14440,31208
20230711,091700,5686869220,14430,14390,14440,14390,26743
20230711,091600,5301352120,14390,14380,14400,14370,10260
20230711,091500,5153782000,14380,14400,14410,14370,27018
20230711,091400,4765021150,14410,14420,14430,14400,14755
20230711,091300,4552335590,14420,14410,14430,14390,21054
20230711,091200,4248866450,14420,14380,14450,14380,46699
20230711,091100,3575738220,14380,14330,14400,14320,33770
20230711,091000,3090305370,14330,14280,14330,14270,14737
20230711,090900,2879521530,14270,14260,14300,14250,13332
20230711,090800,2689147640,14270,14250,14270,14240,10863
20230711,090700,2534376400,14240,14260,14300,14230,16046
20230711,090600,2305612690,14270,14300,14310,14260,26994
20230711,090500,1919796430,14290,14190,14320,14180,23360
20230711,090400,1586985100,14190,14180,14210,14160,17276
20230711,090300,1341882090,14190,14080,14190,14070,11717
20230711,090200,1176129870,14070,13960,14080,13960,11696
20230711,090100,1012035310,13960,14120,14130,13930,31120
20230711,090000,576359230,14090,14160,14190,14090,39548