KissMeData/358570/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,204900,1660135100,16580,16580,16580,16580,879
20230711,204800,1660135100,16580,16580,16580,16580,0
20230711,204700,1660135100,16580,16580,16580,16580,0
20230711,204600,1660135100,16580,16580,16580,16580,0
20230711,204500,1660135100,16580,16580,16580,16580,0
20230711,204400,1660135100,16580,16580,16580,16580,0
20230711,204300,1660135100,16580,16580,16580,16580,0
20230711,204200,1660135100,16580,16580,16580,16580,0
20230711,204100,1660135100,16580,16580,16580,16580,0
20230711,204000,1660135100,16580,16580,16580,16580,0
20230711,203900,1660135100,16580,16580,16580,16580,0
20230711,203800,1660135100,16580,16580,16580,16580,0
20230711,203700,1660135100,16580,16580,16580,16580,0
20230711,203600,1660135100,16580,16580,16580,16580,0
20230711,203500,1660135100,16580,16580,16580,16580,0
20230711,203400,1660135100,16580,16580,16580,16580,0
20230711,203300,1660135100,16580,16580,16580,16580,0
20230711,203200,1660135100,16580,16580,16580,16580,0
20230711,203100,1660135100,16580,16580,16580,16580,0
20230711,203000,1660135100,16580,16580,16580,16580,0
20230711,202900,1660135100,16580,16580,16580,16580,0
20230711,202800,1660135100,16580,16580,16580,16580,0
20230711,202700,1660135100,16580,16580,16580,16580,0
20230711,202600,1660135100,16580,16580,16580,16580,0
20230711,202500,1660135100,16580,16580,16580,16580,0
20230711,202400,1660135100,16580,16580,16580,16580,0
20230711,202300,1660135100,16580,16580,16580,16580,0
20230711,202200,1660135100,16580,16580,16580,16580,0
20230711,202100,1660135100,16580,16580,16580,16580,0
20230711,202000,1660135100,16580,16580,16580,16580,0
20230711,201900,1660135100,16580,16580,16580,16580,879
20230711,201800,1660135100,16580,16580,16580,16580,0
20230711,201700,1660135100,16580,16580,16580,16580,0
20230711,201600,1660135100,16580,16580,16580,16580,0
20230711,201500,1660135100,16580,16580,16580,16580,0
20230711,201400,1660135100,16580,16580,16580,16580,0
20230711,201300,1660135100,16580,16580,16580,16580,0
20230711,201200,1660135100,16580,16580,16580,16580,0
20230711,201100,1660135100,16580,16580,16580,16580,0
20230711,201000,1660135100,16580,16580,16580,16580,0
20230711,200900,1660135100,16580,16580,16580,16580,0
20230711,200800,1660135100,16580,16580,16580,16580,0
20230711,200700,1660135100,16580,16580,16580,16580,0
20230711,200600,1660135100,16580,16580,16580,16580,0
20230711,200500,1660135100,16580,16580,16580,16580,0
20230711,200400,1660135100,16580,16580,16580,16580,0
20230711,200300,1660135100,16580,16580,16580,16580,0
20230711,200200,1660135100,16580,16580,16580,16580,0
20230711,200100,1660135100,16580,16580,16580,16580,0
20230711,200000,1660135100,16580,16580,16580,16580,0
20230711,195900,1660135100,16580,16580,16580,16580,0
20230711,195800,1660135100,16580,16580,16580,16580,0
20230711,195700,1660135100,16580,16580,16580,16580,0
20230711,195600,1660135100,16580,16580,16580,16580,0
20230711,195500,1660135100,16580,16580,16580,16580,0
20230711,195400,1660135100,16580,16580,16580,16580,0
20230711,195300,1660135100,16580,16580,16580,16580,0
20230711,195200,1660135100,16580,16580,16580,16580,0
20230711,195100,1660135100,16580,16580,16580,16580,0
20230711,195000,1660135100,16580,16580,16580,16580,0
20230711,194900,1660135100,16580,16580,16580,16580,879
20230711,194800,1660135100,16580,16580,16580,16580,0
20230711,194700,1660135100,16580,16580,16580,16580,0
20230711,194600,1660135100,16580,16580,16580,16580,0
20230711,194500,1660135100,16580,16580,16580,16580,0
20230711,194400,1660135100,16580,16580,16580,16580,0
20230711,194300,1660135100,16580,16580,16580,16580,0
20230711,194200,1660135100,16580,16580,16580,16580,0
20230711,194100,1660135100,16580,16580,16580,16580,0
20230711,194000,1660135100,16580,16580,16580,16580,0
20230711,193900,1660135100,16580,16580,16580,16580,0
20230711,193800,1660135100,16580,16580,16580,16580,0
20230711,193700,1660135100,16580,16580,16580,16580,0
20230711,193600,1660135100,16580,16580,16580,16580,0
20230711,193500,1660135100,16580,16580,16580,16580,0
20230711,193400,1660135100,16580,16580,16580,16580,0
20230711,193300,1660135100,16580,16580,16580,16580,0
20230711,193200,1660135100,16580,16580,16580,16580,0
20230711,193100,1660135100,16580,16580,16580,16580,0
20230711,193000,1660135100,16580,16580,16580,16580,0
20230711,192900,1660135100,16580,16580,16580,16580,0
20230711,192800,1660135100,16580,16580,16580,16580,0
20230711,192700,1660135100,16580,16580,16580,16580,0
20230711,192600,1660135100,16580,16580,16580,16580,0
20230711,192500,1660135100,16580,16580,16580,16580,0
20230711,192400,1660135100,16580,16580,16580,16580,0
20230711,192300,1660135100,16580,16580,16580,16580,0
20230711,192200,1660135100,16580,16580,16580,16580,0
20230711,192100,1660135100,16580,16580,16580,16580,0
20230711,192000,1660135100,16580,16580,16580,16580,0
20230711,191900,1660135100,16580,16580,16580,16580,879
20230711,191800,1660135100,16580,16580,16580,16580,0
20230711,191700,1660135100,16580,16580,16580,16580,0
20230711,191600,1660135100,16580,16580,16580,16580,0
20230711,191500,1660135100,16580,16580,16580,16580,0
20230711,191400,1660135100,16580,16580,16580,16580,0
20230711,191300,1660135100,16580,16580,16580,16580,0
20230711,191200,1660135100,16580,16580,16580,16580,0
20230711,191100,1660135100,16580,16580,16580,16580,0
20230711,191000,1660135100,16580,16580,16580,16580,0
20230711,190900,1660135100,16580,16580,16580,16580,0
20230711,190800,1660135100,16580,16580,16580,16580,0
20230711,190700,1660135100,16580,16580,16580,16580,0
20230711,190600,1660135100,16580,16580,16580,16580,0
20230711,190500,1660135100,16580,16580,16580,16580,0
20230711,190400,1660135100,16580,16580,16580,16580,0
20230711,190300,1660135100,16580,16580,16580,16580,0
20230711,190200,1660135100,16580,16580,16580,16580,0
20230711,190100,1660135100,16580,16580,16580,16580,0
20230711,190000,1660135100,16580,16580,16580,16580,0
20230711,185900,1660135100,16580,16580,16580,16580,0
20230711,185800,1660135100,16580,16580,16580,16580,0
20230711,185700,1660135100,16580,16580,16580,16580,0
20230711,185600,1660135100,16580,16580,16580,16580,0
20230711,185500,1660135100,16580,16580,16580,16580,0
20230711,185400,1660135100,16580,16580,16580,16580,0
20230711,185300,1660135100,16580,16580,16580,16580,0
20230711,185200,1660135100,16580,16580,16580,16580,0
20230711,185100,1660135100,16580,16580,16580,16580,0
20230711,185000,1660135100,16580,16580,16580,16580,0
20230711,184900,1660135100,16580,16580,16580,16580,879
20230711,184800,1660135100,16580,16580,16580,16580,0
20230711,184700,1660135100,16580,16580,16580,16580,0
20230711,184600,1660135100,16580,16580,16580,16580,0
20230711,184500,1660135100,16580,16580,16580,16580,0
20230711,184400,1660135100,16580,16580,16580,16580,0
20230711,184300,1660135100,16580,16580,16580,16580,0
20230711,184200,1660135100,16580,16580,16580,16580,0
20230711,184100,1660135100,16580,16580,16580,16580,0
20230711,184000,1660135100,16580,16580,16580,16580,0
20230711,183900,1660135100,16580,16580,16580,16580,0
20230711,183800,1660135100,16580,16580,16580,16580,0
20230711,183700,1660135100,16580,16580,16580,16580,0
20230711,183600,1660135100,16580,16580,16580,16580,0
20230711,183500,1660135100,16580,16580,16580,16580,0
20230711,183400,1660135100,16580,16580,16580,16580,0
20230711,183300,1660135100,16580,16580,16580,16580,0
20230711,183200,1660135100,16580,16580,16580,16580,0
20230711,183100,1660135100,16580,16580,16580,16580,0
20230711,183000,1660135100,16580,16580,16580,16580,0
20230711,182900,1660135100,16580,16580,16580,16580,0
20230711,182800,1660135100,16580,16580,16580,16580,0
20230711,182700,1660135100,16580,16580,16580,16580,0
20230711,182600,1660135100,16580,16580,16580,16580,0
20230711,182500,1660135100,16580,16580,16580,16580,0
20230711,182400,1660135100,16580,16580,16580,16580,0
20230711,182300,1660135100,16580,16580,16580,16580,0
20230711,182200,1660135100,16580,16580,16580,16580,0
20230711,182100,1660135100,16580,16580,16580,16580,0
20230711,182000,1660135100,16580,16580,16580,16580,0
20230711,181900,1660135100,16580,16580,16580,16580,879
20230711,181800,1660135100,16580,16580,16580,16580,0
20230711,181700,1660135100,16580,16580,16580,16580,0
20230711,181600,1660135100,16580,16580,16580,16580,0
20230711,181500,1660135100,16580,16580,16580,16580,0
20230711,181400,1660135100,16580,16580,16580,16580,0
20230711,181300,1660135100,16580,16580,16580,16580,0
20230711,181200,1660135100,16580,16580,16580,16580,0
20230711,181100,1660135100,16580,16580,16580,16580,0
20230711,181000,1660135100,16580,16580,16580,16580,0
20230711,180900,1660135100,16580,16580,16580,16580,0
20230711,180800,1660135100,16580,16580,16580,16580,0
20230711,180700,1660135100,16580,16580,16580,16580,0
20230711,180600,1660135100,16580,16580,16580,16580,0
20230711,180500,1660135100,16580,16580,16580,16580,0
20230711,180400,1660135100,16580,16580,16580,16580,0
20230711,180300,1660135100,16580,16580,16580,16580,0
20230711,180200,1660135100,16580,16580,16580,16580,0
20230711,180100,1660135100,16580,16580,16580,16580,0
20230711,180000,1660135100,16580,16580,16580,16580,0
20230711,175900,1660135100,16580,16580,16580,16580,0
20230711,175800,1660135100,16580,16580,16580,16580,0
20230711,175700,1660135100,16580,16580,16580,16580,0
20230711,175600,1660135100,16580,16580,16580,16580,0
20230711,175500,1660135100,16580,16580,16580,16580,0
20230711,175400,1660135100,16580,16580,16580,16580,0
20230711,175300,1660135100,16580,16580,16580,16580,0
20230711,175200,1660135100,16580,16580,16580,16580,0
20230711,175100,1660135100,16580,16580,16580,16580,0
20230711,175000,1660135100,16580,16580,16580,16580,0
20230711,174900,1660135100,16580,16580,16580,16580,879
20230711,174800,1660135100,16580,16580,16580,16580,0
20230711,174700,1660135100,16580,16580,16580,16580,0
20230711,174600,1660135100,16580,16580,16580,16580,0
20230711,174500,1660135100,16580,16580,16580,16580,0
20230711,174400,1660135100,16580,16580,16580,16580,0
20230711,174300,1660135100,16580,16580,16580,16580,0
20230711,174200,1660135100,16580,16580,16580,16580,0
20230711,174100,1660135100,16580,16580,16580,16580,0
20230711,174000,1660135100,16580,16580,16580,16580,0
20230711,173900,1660135100,16580,16580,16580,16580,0
20230711,173800,1660135100,16580,16580,16580,16580,0
20230711,173700,1660135100,16580,16580,16580,16580,0
20230711,173600,1660135100,16580,16580,16580,16580,0
20230711,173500,1660135100,16580,16580,16580,16580,0
20230711,173400,1660135100,16580,16580,16580,16580,0
20230711,173300,1660135100,16580,16580,16580,16580,0
20230711,173200,1660135100,16580,16580,16580,16580,0
20230711,173100,1660135100,16580,16580,16580,16580,0
20230711,173000,1660135100,16580,16580,16580,16580,0
20230711,172900,1660135100,16580,16580,16580,16580,0
20230711,172800,1660135100,16580,16580,16580,16580,0
20230711,172700,1660135100,16580,16580,16580,16580,0
20230711,172600,1660135100,16580,16580,16580,16580,0
20230711,172500,1660135100,16580,16580,16580,16580,0
20230711,172400,1660135100,16580,16580,16580,16580,0
20230711,172300,1660135100,16580,16580,16580,16580,0
20230711,172200,1660135100,16580,16580,16580,16580,0
20230711,172100,1660135100,16580,16580,16580,16580,0
20230711,172000,1660135100,16580,16580,16580,16580,0
20230711,171900,1660135100,16580,16580,16580,16580,879
20230711,171800,1660135100,16580,16580,16580,16580,0
20230711,171700,1660135100,16580,16580,16580,16580,0
20230711,171600,1660135100,16580,16580,16580,16580,0
20230711,171500,1660135100,16580,16580,16580,16580,0
20230711,171400,1660135100,16580,16580,16580,16580,0
20230711,171300,1660135100,16580,16580,16580,16580,0
20230711,171200,1660135100,16580,16580,16580,16580,0
20230711,171100,1660135100,16580,16580,16580,16580,0
20230711,171000,1660135100,16580,16580,16580,16580,0
20230711,170900,1660135100,16580,16580,16580,16580,0
20230711,170800,1660135100,16580,16580,16580,16580,0
20230711,170700,1660135100,16580,16580,16580,16580,0
20230711,170600,1660135100,16580,16580,16580,16580,0
20230711,170500,1660135100,16580,16580,16580,16580,0
20230711,170400,1660135100,16580,16580,16580,16580,0
20230711,170300,1660135100,16580,16580,16580,16580,0
20230711,170200,1660135100,16580,16580,16580,16580,0
20230711,170100,1660135100,16580,16580,16580,16580,0
20230711,170000,1660135100,16580,16580,16580,16580,0
20230711,165900,1660135100,16580,16580,16580,16580,0
20230711,165800,1660135100,16580,16580,16580,16580,0
20230711,165700,1660135100,16580,16580,16580,16580,0
20230711,165600,1660135100,16580,16580,16580,16580,0
20230711,165500,1660135100,16580,16580,16580,16580,0
20230711,165400,1660135100,16580,16580,16580,16580,0
20230711,165300,1660135100,16580,16580,16580,16580,0
20230711,165200,1660135100,16580,16580,16580,16580,0
20230711,165100,1660135100,16580,16580,16580,16580,0
20230711,165000,1660135100,16580,16580,16580,16580,0
20230711,164900,1660135100,16580,16580,16580,16580,879
20230711,164800,1660135100,16580,16580,16580,16580,0
20230711,164700,1660135100,16580,16580,16580,16580,0
20230711,164600,1660135100,16580,16580,16580,16580,0
20230711,164500,1660135100,16580,16580,16580,16580,0
20230711,164400,1660135100,16580,16580,16580,16580,0
20230711,164300,1660135100,16580,16580,16580,16580,0
20230711,164200,1660135100,16580,16580,16580,16580,0
20230711,164100,1660135100,16580,16580,16580,16580,0
20230711,164000,1660135100,16580,16580,16580,16580,0
20230711,163900,1660135100,16580,16580,16580,16580,0
20230711,163800,1660135100,16580,16580,16580,16580,0
20230711,163700,1660135100,16580,16580,16580,16580,0
20230711,163600,1660135100,16580,16580,16580,16580,0
20230711,163500,1660135100,16580,16580,16580,16580,0
20230711,163400,1660135100,16580,16580,16580,16580,0
20230711,163300,1660135100,16580,16580,16580,16580,0
20230711,163200,1660135100,16580,16580,16580,16580,0
20230711,163100,1660135100,16580,16580,16580,16580,0
20230711,163000,1660135100,16580,16580,16580,16580,0
20230711,162900,1660135100,16580,16580,16580,16580,0
20230711,162800,1660135100,16580,16580,16580,16580,0
20230711,162700,1660135100,16580,16580,16580,16580,0
20230711,162600,1660135100,16580,16580,16580,16580,0
20230711,162500,1660135100,16580,16580,16580,16580,0
20230711,162400,1660135100,16580,16580,16580,16580,0
20230711,162300,1660135100,16580,16580,16580,16580,0
20230711,162200,1660135100,16580,16580,16580,16580,0
20230711,162100,1660135100,16580,16580,16580,16580,0
20230711,162000,1660135100,16580,16580,16580,16580,0
20230711,161900,1660135100,16580,16580,16580,16580,879
20230711,161800,1660135100,16580,16580,16580,16580,0
20230711,161700,1660135100,16580,16580,16580,16580,0
20230711,161600,1660135100,16580,16580,16580,16580,0
20230711,161500,1660135100,16580,16580,16580,16580,0
20230711,161400,1660135100,16580,16580,16580,16580,0
20230711,161300,1660135100,16580,16580,16580,16580,0
20230711,161200,1660135100,16580,16580,16580,16580,0
20230711,161100,1660135100,16580,16580,16580,16580,0
20230711,161000,1660135100,16580,16580,16580,16580,0
20230711,160900,1660135100,16580,16580,16580,16580,0
20230711,160800,1660135100,16580,16580,16580,16580,0
20230711,160700,1660135100,16580,16580,16580,16580,0
20230711,160600,1660135100,16580,16580,16580,16580,0
20230711,160500,1660135100,16580,16580,16580,16580,0
20230711,160400,1660135100,16580,16580,16580,16580,0
20230711,160300,1660135100,16580,16580,16580,16580,0
20230711,160200,1660135100,16580,16580,16580,16580,0
20230711,160100,1660135100,16580,16580,16580,16580,0
20230711,160000,1660135100,16580,16580,16580,16580,0
20230711,155900,1660135100,16580,16580,16580,16580,0
20230711,155800,1660135100,16580,16580,16580,16580,0
20230711,155700,1660135100,16580,16580,16580,16580,0
20230711,155600,1660135100,16580,16580,16580,16580,0
20230711,155500,1660135100,16580,16580,16580,16580,0
20230711,155400,1660135100,16580,16580,16580,16580,0
20230711,155300,1660135100,16580,16580,16580,16580,0
20230711,155200,1660135100,16580,16580,16580,16580,0
20230711,155100,1660135100,16580,16580,16580,16580,0
20230711,155000,1660135100,16580,16580,16580,16580,0
20230711,154900,1660135100,16580,16580,16580,16580,879
20230711,154800,1660135100,16580,16580,16580,16580,0
20230711,154700,1660135100,16580,16580,16580,16580,0
20230711,154600,1660135100,16580,16580,16580,16580,0
20230711,154500,1660135100,16580,16580,16580,16580,0
20230711,154400,1660135100,16580,16580,16580,16580,0
20230711,154300,1660135100,16580,16580,16580,16580,0
20230711,154200,1660135100,16580,16580,16580,16580,0
20230711,154100,1660135100,16580,16580,16580,16580,0
20230711,154000,1660135100,16580,16580,16580,16580,0
20230711,153900,1660135100,16580,16580,16580,16580,0
20230711,153800,1660135100,16580,16580,16580,16580,0
20230711,153700,1660135100,16580,16580,16580,16580,0
20230711,153600,1660135100,16580,16580,16580,16580,0
20230711,153500,1660135100,16580,16580,16580,16580,0
20230711,153400,1660135100,16580,16580,16580,16580,0
20230711,153300,1660135100,16580,16580,16580,16580,0
20230711,153200,1660135100,16580,16580,16580,16580,0
20230711,153100,1660135100,16580,16580,16580,16580,0
20230711,153000,1660135100,16580,16580,16580,16580,879
20230711,152900,1645561280,16600,16600,16600,16600,0
20230711,152800,1645561280,16600,16600,16600,16600,0
20230711,152700,1645561280,16600,16600,16600,16600,0
20230711,152600,1645561280,16600,16600,16600,16600,0
20230711,152500,1645561280,16600,16600,16600,16600,0
20230711,152400,1645561280,16600,16600,16600,16600,0
20230711,152300,1645561280,16600,16600,16600,16600,0
20230711,152200,1645561280,16600,16600,16600,16600,0
20230711,152100,1645561280,16600,16600,16600,16600,0
20230711,152000,1645561280,16600,16600,16600,16600,0
20230711,151900,1645561280,16600,16580,16600,16580,145
20230711,151800,1643155080,16600,16600,16600,16600,0
20230711,151700,1643155080,16600,16610,16610,16600,616
20230711,151600,1632929350,16610,16610,16610,16610,140
20230711,151500,1630603950,16610,16610,16610,16610,0
20230711,151400,1630603950,16610,16610,16610,16610,0
20230711,151300,1630603950,16610,16610,16610,16600,265
20230711,151200,1626204630,16620,16620,16620,16620,12
20230711,151100,1626005190,16620,16620,16630,16620,173
20230711,151000,1623129880,16630,16620,16630,16620,1778
20230711,150900,1593573100,16630,16610,16630,16610,627
20230711,150800,1583152260,16620,16620,16620,16620,79
20230711,150700,1581839280,16620,16570,16630,16570,344
20230711,150600,1576128430,16580,16560,16580,16560,280
20230711,150500,1571489430,16550,16490,16550,16490,660
20230711,150400,1560584120,16480,16480,16480,16480,1
20230711,150300,1560567640,16490,16490,16490,16490,60
20230711,150200,1559578240,16470,16460,16470,16460,262
20230711,150100,1555263730,16460,16460,16460,16460,47
20230711,150000,1554490110,16470,16460,16480,16460,117
20230711,145900,1552562660,16460,16460,16460,16460,64
20230711,145800,1551509220,16460,16480,16480,16460,55
20230711,145700,1550603900,16460,16490,16490,16460,16
20230711,145600,1550340090,16490,16490,16490,16490,50
20230711,145500,1549515590,16460,16460,16490,16460,436
20230711,145400,1542333220,16450,16450,16450,16450,126
20230711,145300,1540260520,16460,16460,16460,16460,3
20230711,145200,1540211140,16460,16430,16460,16420,313
20230711,145100,1535066460,16450,16460,16460,16450,136
20230711,145000,1532828710,16460,16450,16460,16450,111
20230711,144900,1531002150,16450,16450,16450,16450,0
20230711,144800,1531002150,16450,16450,16450,16450,168
20230711,144700,1528238550,16480,16480,16480,16480,0
20230711,144600,1528238550,16480,16450,16480,16450,70
20230711,144500,1527086870,16450,16410,16450,16410,240
20230711,144400,1523142920,16410,16410,16410,16410,0
20230711,144300,1523142920,16410,16420,16420,16410,63
20230711,144200,1522108890,16410,16410,16410,16410,10
20230711,144100,1521944790,16410,16470,16470,16410,117
20230711,144000,1520024260,16470,16420,16470,16420,329
20230711,143900,1514617970,16420,16420,16420,16420,63
20230711,143800,1513583510,16430,16430,16430,16430,100
20230711,143700,1511940510,16430,16430,16430,16430,170
20230711,143600,1509147410,16430,16430,16430,16430,65
20230711,143500,1508079460,16430,16430,16430,16430,295
20230711,143400,1503232610,16410,16430,16430,16410,103
20230711,143300,1501541860,16430,16430,16430,16430,0
20230711,143200,1501541860,16430,16440,16440,16430,11
20230711,143100,1501361100,16440,16440,16460,16440,102
20230711,143000,1499684200,16440,16450,16450,16430,2236
20230711,142900,1462924460,16450,16450,16450,16450,64
20230711,142800,1461871660,16450,16450,16450,16450,0
20230711,142700,1461871660,16450,16480,16480,16450,131
20230711,142600,1459715570,16480,16480,16480,16480,41
20230711,142500,1459039890,16470,16470,16470,16470,63
20230711,142400,1458002280,16470,16470,16470,16470,131
20230711,142300,1455844710,16450,16450,16450,16450,54
20230711,142200,1454956410,16450,16480,16480,16450,5
20230711,142100,1454874040,16480,16440,16480,16440,143
20230711,142000,1452521220,16470,16450,16470,16440,152
20230711,141900,1450020420,16440,16440,16440,16440,0
20230711,141800,1450020420,16440,16440,16440,16440,75
20230711,141700,1448787420,16450,16450,16450,16450,1
20230711,141600,1448770970,16440,16440,16440,16440,64
20230711,141500,1447718810,16430,16460,16490,16430,159
20230711,141400,1445101670,16490,16490,16490,16490,50
20230711,141300,1444277170,16480,16480,16500,16480,1425
20230711,141200,1420770330,16480,16460,16480,16460,646
20230711,141100,1410130770,16460,16460,16460,16460,15
20230711,141000,1409883870,16460,16450,16460,16450,112
20230711,140900,1408040970,16430,16450,16460,16430,485
20230711,140800,1400069850,16450,16410,16450,16410,258
20230711,140700,1395830240,16410,16410,16410,16410,0
20230711,140600,1395830240,16410,16430,16430,16410,96
20230711,140500,1394254680,16450,16450,16450,16450,41
20230711,140400,1393580230,16450,16450,16450,16450,66
20230711,140300,1392494530,16450,16440,16450,16440,223
20230711,140200,1388826380,16440,16420,16440,16420,361
20230711,140100,1382892430,16410,16420,16420,16410,89
20230711,140000,1381431670,16420,16390,16420,16390,65
20230711,135900,1380364400,16400,16390,16410,16390,360
20230711,135800,1374459680,16400,16390,16400,16390,110
20230711,135700,1372656480,16380,16370,16380,16370,123
20230711,135600,1370642370,16370,16360,16370,16350,217
20230711,135500,1367092050,16360,16360,16360,16360,1
20230711,135400,1367075690,16350,16360,16360,16350,592
20230711,135300,1357391470,16360,16360,16360,16360,1
20230711,135200,1357375110,16350,16360,16360,16350,91
20230711,135100,1355886430,16370,16360,16370,16360,126
20230711,135000,1353824440,16370,16350,16370,16350,167
20230711,134900,1351091910,16350,16360,16360,16350,132
20230711,134800,1348933700,16350,16350,16370,16350,117
20230711,134700,1347019530,16350,16350,16350,16350,1
20230711,134600,1347003180,16360,16360,16360,16360,63
20230711,134500,1345972500,16360,16360,16360,16360,352
20230711,134400,1340213780,16360,16350,16360,16350,315
20230711,134300,1335062880,16390,16360,16410,16360,308
20230711,134200,1330012850,16360,16370,16370,16360,458
20230711,134100,1322519890,16360,16360,16360,16360,99
20230711,134000,1320900250,16370,16350,16370,16350,192
20230711,133900,1317759130,16320,16320,16320,16320,0
20230711,133800,1317759130,16320,16330,16330,16320,217
20230711,133700,1314216630,16330,16330,16330,16330,58
20230711,133600,1313269490,16330,16330,16330,16330,0
20230711,133500,1313269490,16330,16330,16330,16330,66
20230711,133400,1312191710,16320,16320,16320,16320,62
20230711,133300,1311179870,16320,16310,16320,16310,191
20230711,133200,1308063760,16310,16310,16310,16310,62
20230711,133100,1307052540,16290,16290,16290,16290,75
20230711,133000,1305830790,16310,16310,16310,16310,63
20230711,132900,1304803260,16320,16320,16320,16320,0
20230711,132800,1304803260,16320,16310,16320,16310,92
20230711,132700,1303302440,16290,16290,16290,16290,66
20230711,132600,1302227300,16310,16290,16310,16290,65
20230711,132500,1301167190,16310,16290,16310,16290,188
20230711,132400,1298101150,16280,16280,16280,16280,168
20230711,132300,1295366110,16280,16280,16280,16280,126
20230711,132200,1293314830,16280,16280,16280,16280,63
20230711,132100,1292289190,16280,16290,16290,16280,126
20230711,132000,1290237890,16280,16280,16280,16280,0
20230711,131900,1290237890,16280,16280,16280,16280,63
20230711,131800,1289212250,16280,16280,16280,16280,1
20230711,131700,1289195970,16280,16280,16280,16280,85
20230711,131600,1287812170,16300,16290,16300,16290,230
20230711,131500,1284064430,16290,16300,16300,16290,193
20230711,131400,1280919150,16300,16300,16300,16300,61
20230711,131300,1279924850,16300,16300,16300,16300,0
20230711,131200,1279924850,16300,16290,16300,16290,461
20230711,131100,1272412080,16280,16280,16280,16280,1
20230711,131000,1272395800,16290,16300,16300,16290,606
20230711,130900,1262518460,16310,16310,16310,16310,3
20230711,130800,1262469530,16310,16310,16320,16300,161
20230711,130700,1259843360,16300,16300,16300,16300,20
20230711,130600,1259517360,16310,16310,16310,16310,64
20230711,130500,1258473520,16310,16320,16320,16310,179
20230711,130400,1255553880,16300,16300,16300,16300,0
20230711,130300,1255553880,16300,16300,16300,16300,143
20230711,130200,1253222980,16340,16340,16340,16340,0
20230711,130100,1253222980,16340,16310,16340,16290,394
20230711,130000,1246798120,16310,16320,16320,16310,94
20230711,125900,1245264920,16320,16320,16320,16320,61
20230711,125800,1244269400,16320,16310,16320,16310,250
20230711,125700,1240191870,16310,16310,16310,16310,19
20230711,125600,1239881980,16310,16310,16310,16310,96
20230711,125500,1238316220,16310,16330,16330,16310,116
20230711,125400,1236422560,16330,16330,16330,16330,0
20230711,125300,1236422560,16330,16330,16330,16330,99
20230711,125200,1234805890,16300,16310,16310,16300,64
20230711,125100,1233762650,16300,16300,16330,16300,578
20230711,125000,1224338170,16300,16300,16300,16300,0
20230711,124900,1224338170,16300,16310,16310,16300,74
20230711,124800,1223131870,16300,16300,16300,16290,153
20230711,124700,1220638600,16290,16290,16290,16290,79
20230711,124600,1219351690,16290,16290,16290,16290,46
20230711,124500,1218602350,16280,16290,16290,16280,33
20230711,124400,1218065030,16290,16280,16290,16280,129
20230711,124300,1215964870,16280,16280,16280,16280,0
20230711,124200,1215964870,16280,16270,16290,16270,415
20230711,124100,1209208280,16270,16290,16290,16270,123
20230711,124000,1207206230,16270,16270,16270,16260,396
20230711,123900,1200765800,16270,16270,16270,16270,45
20230711,123800,1200033650,16270,16280,16280,16270,63
20230711,123700,1199008610,16260,16260,16260,16260,33
20230711,123600,1198472030,16270,16280,16280,16270,64
20230711,123500,1197430120,16280,16280,16280,16280,17
20230711,123400,1197153360,16280,16290,16290,16280,160
20230711,123300,1194547640,16290,16270,16290,16270,126
20230711,123200,1192496980,16260,16260,16260,16260,0
20230711,123100,1192496980,16260,16260,16260,16260,89
20230711,123000,1191049840,16260,16240,16260,16240,127
20230711,122900,1188986090,16230,16230,16230,16230,62
20230711,122800,1187979830,16230,16230,16230,16230,316
20230711,122700,1182851150,16230,16250,16250,16230,107
20230711,122600,1181114520,16270,16270,16270,16270,100
20230711,122500,1179487520,16250,16250,16250,16250,203
20230711,122400,1176188770,16250,16250,16250,16250,0
20230711,122300,1176188770,16250,16250,16250,16240,61
20230711,122200,1175197530,16250,16250,16250,16250,105
20230711,122100,1173491280,16240,16230,16240,16230,251
20230711,122000,1169415930,16220,16230,16230,16220,116
20230711,121900,1167534100,16230,16230,16230,16230,63
20230711,121800,1166511610,16230,16230,16230,16230,61
20230711,121700,1165521580,16230,16230,16230,16230,127
20230711,121600,1163460370,16230,16230,16230,16230,360
20230711,121500,1157617570,16230,16230,16230,16230,63
20230711,121400,1156595080,16230,16230,16230,16230,74
20230711,121300,1155394060,16230,16230,16230,16230,147
20230711,121200,1153008250,16230,16230,16230,16230,0
20230711,121100,1153008250,16230,16230,16230,16230,277
20230711,121000,1148512540,16290,16290,16290,16290,39
20230711,120900,1147877230,16290,16320,16320,16290,123
20230711,120800,1145872060,16320,16320,16320,16320,5
20230711,120700,1145790460,16290,16290,16290,16290,1
20230711,120600,1145774170,16290,16290,16290,16290,138
20230711,120500,1143526150,16290,16290,16290,16290,0
20230711,120400,1143526150,16290,16290,16290,16290,0
20230711,120300,1143526150,16290,16230,16290,16230,802
20230711,120200,1130465980,16230,16230,16230,16230,0
20230711,120100,1130465980,16230,16220,16230,16220,253
20230711,120000,1126361060,16220,16220,16220,16220,282
20230711,115900,1121787020,16220,16220,16220,16220,79
20230711,115800,1120505640,16220,16230,16230,16220,653
20230711,115700,1109912980,16230,16230,16230,16230,119
20230711,115600,1107981610,16230,16230,16230,16230,290
20230711,115500,1103274910,16230,16220,16230,16220,144
20230711,115400,1100938430,16220,16220,16220,16220,173
20230711,115300,1098132370,16230,16230,16230,16230,206
20230711,115200,1094788990,16260,16260,16260,16230,141
20230711,115100,1092499150,16270,16270,16270,16270,0
20230711,115000,1092499150,16270,16270,16270,16270,4
20230711,114900,1092434070,16280,16220,16280,16220,310
20230711,114800,1087400240,16220,16220,16220,16220,4
20230711,114700,1087335360,16220,16220,16220,16220,220
20230711,114600,1083766960,16220,16220,16220,16220,390
20230711,114500,1077441160,16200,16210,16210,16200,152
20230711,114400,1074977290,16210,16210,16210,16210,63
20230711,114300,1073956060,16210,16210,16210,16210,100
20230711,114200,1072335060,16210,16210,16210,16210,225
20230711,114100,1068687810,16210,16200,16210,16200,190
20230711,114000,1065607920,16200,16200,16200,16190,1215
20230711,113900,1045925680,16200,16220,16220,16200,2153
20230711,113800,1011026590,16220,16220,16220,16220,93
20230711,113700,1009518130,16220,16240,16240,16220,128
20230711,113600,1007440170,16230,16220,16230,16220,379
20230711,113500,1001292640,16210,16210,16210,16210,30
20230711,113400,1000806340,16220,16230,16230,16220,312
20230711,113300,995745200,16240,16240,16240,16240,131
20230711,113200,993617760,16240,16240,16240,16230,117
20230711,113100,991717690,16250,16220,16250,16220,427
20230711,113000,984791150,16220,16210,16220,16210,485
20230711,112900,976925530,16210,16220,16220,16210,136
20230711,112800,974720860,16220,16240,16240,16220,1468
20230711,112700,950898090,16240,16240,16240,16240,63
20230711,112600,949874970,16230,16240,16240,16230,123
20230711,112500,947877660,16250,16280,16280,16250,392
20230711,112400,941501660,16280,16280,16280,16280,722
20230711,112300,929747500,16300,16270,16300,16260,1473
20230711,112200,905774940,16310,16310,16310,16310,0
20230711,112100,905774940,16310,16310,16310,16310,145
20230711,112000,903409990,16280,16300,16300,16280,285
20230711,111900,898767690,16300,16300,16300,16300,1
20230711,111800,898751390,16320,16320,16330,16320,351
20230711,111700,893023060,16320,16270,16320,16270,143
20230711,111600,890693450,16320,16260,16320,16260,164
20230711,111500,888026630,16260,16240,16260,16240,65
20230711,111400,886970990,16240,16240,16240,16240,63
20230711,111300,885947870,16240,16240,16240,16240,1
20230711,111200,885931630,16230,16240,16240,16230,611
20230711,111100,876012890,16240,16250,16250,16240,569
20230711,111000,866768780,16250,16250,16250,16250,71
20230711,110900,865615030,16270,16270,16270,16270,121
20230711,110800,863646360,16270,16280,16280,16270,76
20230711,110700,862409530,16280,16280,16280,16280,90
20230711,110600,860944330,16280,16280,16280,16280,0
20230711,110500,860944330,16280,16280,16280,16280,50
20230711,110400,860130330,16280,16280,16280,16280,150
20230711,110300,857688330,16250,16320,16320,16250,1587
20230711,110200,831841750,16310,16310,16310,16310,100
20230711,110100,830210750,16310,16310,16310,16310,26
20230711,110000,829786690,16310,16310,16310,16310,0
20230711,105900,829786690,16310,16310,16310,16310,83
20230711,105800,828432960,16300,16310,16310,16300,168
20230711,105700,825693500,16300,16300,16300,16300,20
20230711,105600,825367500,16300,16300,16300,16300,163
20230711,105500,822710600,16300,16300,16300,16300,0
20230711,105400,822710600,16300,16320,16320,16300,304
20230711,105300,817753610,16320,16320,16320,16320,202
20230711,105200,814456970,16320,16320,16320,16310,461
20230711,105100,806935280,16320,16360,16360,16320,525
20230711,105000,798360680,16370,16400,16400,16370,769
20230711,104900,785752030,16400,16400,16400,16400,562
20230711,104800,776535230,16400,16420,16420,16400,1042
20230711,104700,759430920,16420,16420,16420,16420,376
20230711,104600,753257000,16420,16420,16420,16420,0
20230711,104500,753257000,16420,16420,16420,16420,100
20230711,104400,751615000,16500,16500,16500,16500,1
20230711,104300,751598500,16410,16440,16440,16410,1036
20230711,104200,734587220,16430,16440,16440,16430,99
20230711,104100,732960200,16440,16440,16440,16440,25
20230711,104000,732549200,16440,16450,16450,16440,501
20230711,103900,724311290,16450,16460,16460,16450,505
20230711,103800,715999690,16500,16530,16530,16500,122
20230711,103700,713984990,16530,16530,16530,16530,13
20230711,103600,713770100,16530,16530,16530,16530,0
20230711,103500,713770100,16530,16530,16530,16530,0
20230711,103400,713770100,16530,16550,16550,16530,193
20230711,103300,710577850,16530,16530,16530,16530,0
20230711,103200,710577850,16530,16530,16530,16530,0
20230711,103100,710577850,16530,16530,16530,16530,5
20230711,103000,710495200,16550,16550,16550,16530,77
20230711,102900,709221190,16550,16530,16550,16530,55
20230711,102800,708311710,16530,16530,16530,16530,2
20230711,102700,708278650,16530,16450,16530,16450,81
20230711,102600,706946120,16550,16550,16550,16550,0
20230711,102500,706946120,16550,16550,16550,16550,5
20230711,102400,706863370,16450,16640,16640,16450,701
20230711,102300,695329360,16500,16490,16500,16490,627
20230711,102200,684984270,16490,16470,16490,16450,221
20230711,102100,681345280,16460,16500,16500,16460,188
20230711,102000,678245520,16500,16500,16500,16500,80
20230711,101900,676925520,16500,16510,16510,16500,288
20230711,101800,672171540,16540,16540,16540,16540,22
20230711,101700,671807660,16540,16540,16550,16540,72
20230711,101600,670616730,16500,16550,16550,16500,1114
20230711,101500,652213180,16550,16570,16570,16540,756
20230711,101400,639699050,16570,16590,16590,16570,217
20230711,101300,636103260,16600,16610,16610,16600,186
20230711,101200,633015560,16610,16640,16640,16610,50
20230711,101100,632184360,16650,16650,16650,16650,0
20230711,101000,632184360,16650,16650,16650,16650,52
20230711,100900,631318560,16650,16600,16650,16600,51
20230711,100800,630471660,16600,16600,16600,16600,101
20230711,100700,628795060,16600,16630,16630,16600,668
20230711,100600,617696280,16630,16650,16650,16630,105
20230711,100500,615949640,16650,16650,16650,16650,0
20230711,100400,615949640,16650,16650,16650,16650,10
20230711,100300,615783140,16630,16630,16630,16630,0
20230711,100200,615783140,16630,16670,16670,16630,32
20230711,100100,615250580,16690,16690,16690,16690,0
20230711,100000,615250580,16690,16690,16690,16690,1
20230711,095900,615233890,16690,16680,16690,16630,2021
20230711,095800,581562300,16680,16680,16680,16680,1
20230711,095700,581545620,16690,16690,16690,16690,150
20230711,095600,579042120,16690,16690,16690,16690,2
20230711,095500,579008740,16690,16690,16690,16690,3
20230711,095400,578958670,16700,16740,16740,16700,228
20230711,095300,575144190,16730,16750,16750,16730,351
20230711,095200,569270620,16760,16800,16800,16760,622
20230711,095100,558824450,16830,16830,16830,16830,52
20230711,095000,557949290,16840,16900,16920,16840,589
20230711,094900,548020990,16940,16940,16940,16940,633
20230711,094800,537297970,16950,16950,16950,16950,121
20230711,094700,535247020,16950,16950,16950,16940,200
20230711,094600,531857320,16950,16900,16950,16900,1115
20230711,094500,512970780,16800,16910,16910,16800,2258
20230711,094400,474861340,16900,16920,16950,16900,600
20230711,094300,464705190,16940,16860,16940,16860,2114
20230711,094200,428952360,16850,16820,16860,16820,1203
20230711,094100,408689720,16800,16780,16800,16780,1227
20230711,094000,388088350,16770,16740,16770,16740,2156
20230711,093900,351963120,16740,16740,16740,16740,10
20230711,093800,351795720,16660,16660,16740,16660,581
20230711,093700,342083930,16680,16680,16680,16680,100
20230711,093600,340415930,16670,16670,16670,16670,0
20230711,093500,340415930,16670,16670,16670,16670,5
20230711,093400,340332580,16680,16660,16680,16660,800
20230711,093300,326992580,16660,16720,16720,16600,770
20230711,093200,314140020,16750,16750,16750,16730,443
20230711,093100,306723570,16750,16720,16760,16720,900
20230711,093000,291651310,16710,16700,16720,16700,963
20230711,092900,275561220,16700,16690,16710,16690,465
20230711,092800,267796510,16700,16650,16700,16650,1320
20230711,092700,245788410,16650,16550,16650,16550,668
20230711,092600,234695520,16550,16600,16610,16550,172
20230711,092500,231840970,16600,16550,16600,16550,3765
20230711,092400,169420300,16560,16530,16560,16530,982
20230711,092300,153175320,16500,16480,16500,16480,1446
20230711,092200,129336760,16480,16480,16480,16480,0
20230711,092100,129336760,16480,16480,16480,16480,5
20230711,092000,129254360,16490,16490,16490,16490,70
20230711,091900,128100060,16430,16430,16430,16430,526
20230711,091800,119457880,16410,16430,16430,16400,481
20230711,091700,111561980,16430,16430,16430,16430,100
20230711,091600,109918980,16430,16410,16430,16400,496
20230711,091500,101774000,16430,16440,16500,16430,138
20230711,091400,99506100,16440,16400,16440,16400,486
20230711,091300,91522940,16400,16380,16400,16380,115
20230711,091200,89639100,16390,16290,16390,16290,1413
20230711,091100,66564150,16260,16290,16290,16260,216
20230711,091000,63050480,16290,16300,16300,16290,265
20230711,090900,58732280,16300,16320,16320,16260,201
20230711,090800,55456590,16320,16300,16320,16300,52
20230711,090700,54608510,16260,16260,16260,16260,11
20230711,090600,54429650,16250,16240,16250,16240,12
20230711,090500,54234660,16240,16330,16330,16240,41
20230711,090400,53565680,16330,16330,16330,16330,4
20230711,090300,53500360,16220,16230,16390,16220,1304
20230711,090200,32337920,16220,16250,16250,16220,450
20230711,090100,25037440,16250,16420,16420,16250,659
20230711,090000,14286070,16440,16210,16440,16210,881