KissMeData/034020/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,190900,228603237780,18850,18850,18850,18850,221300
20230711,190800,228603237780,18850,18850,18850,18850,0
20230711,190700,228603237780,18850,18850,18850,18850,0
20230711,190600,228603237780,18850,18850,18850,18850,0
20230711,190500,228603237780,18850,18850,18850,18850,0
20230711,190400,228603237780,18850,18850,18850,18850,0
20230711,190300,228603237780,18850,18850,18850,18850,0
20230711,190200,228603237780,18850,18850,18850,18850,0
20230711,190100,228603237780,18850,18850,18850,18850,0
20230711,190000,228603237780,18850,18850,18850,18850,0
20230711,185900,228603237780,18850,18850,18850,18850,0
20230711,185800,228603237780,18850,18850,18850,18850,0
20230711,185700,228603237780,18850,18850,18850,18850,0
20230711,185600,228603237780,18850,18850,18850,18850,0
20230711,185500,228603237780,18850,18850,18850,18850,0
20230711,185400,228603237780,18850,18850,18850,18850,0
20230711,185300,228603237780,18850,18850,18850,18850,0
20230711,185200,228603237780,18850,18850,18850,18850,0
20230711,185100,228603237780,18850,18850,18850,18850,0
20230711,185000,228603237780,18850,18850,18850,18850,0
20230711,184900,228603237780,18850,18850,18850,18850,0
20230711,184800,228603237780,18850,18850,18850,18850,0
20230711,184700,228603237780,18850,18850,18850,18850,0
20230711,184600,228603237780,18850,18850,18850,18850,0
20230711,184500,228603237780,18850,18850,18850,18850,0
20230711,184400,228603237780,18850,18850,18850,18850,0
20230711,184300,228603237780,18850,18850,18850,18850,0
20230711,184200,228603237780,18850,18850,18850,18850,0
20230711,184100,228603237780,18850,18850,18850,18850,0
20230711,184000,228603237780,18850,18850,18850,18850,0
20230711,183900,228603237780,18850,18850,18850,18850,221300
20230711,183800,228603237780,18850,18850,18850,18850,0
20230711,183700,228603237780,18850,18850,18850,18850,0
20230711,183600,228603237780,18850,18850,18850,18850,0
20230711,183500,228603237780,18850,18850,18850,18850,0
20230711,183400,228603237780,18850,18850,18850,18850,0
20230711,183300,228603237780,18850,18850,18850,18850,0
20230711,183200,228603237780,18850,18850,18850,18850,0
20230711,183100,228603237780,18850,18850,18850,18850,0
20230711,183000,228603237780,18850,18850,18850,18850,0
20230711,182900,228603237780,18850,18850,18850,18850,0
20230711,182800,228603237780,18850,18850,18850,18850,0
20230711,182700,228603237780,18850,18850,18850,18850,0
20230711,182600,228603237780,18850,18850,18850,18850,0
20230711,182500,228603237780,18850,18850,18850,18850,0
20230711,182400,228603237780,18850,18850,18850,18850,0
20230711,182300,228603237780,18850,18850,18850,18850,0
20230711,182200,228603237780,18850,18850,18850,18850,0
20230711,182100,228603237780,18850,18850,18850,18850,0
20230711,182000,228603237780,18850,18850,18850,18850,0
20230711,181900,228603237780,18850,18850,18850,18850,0
20230711,181800,228603237780,18850,18850,18850,18850,0
20230711,181700,228603237780,18850,18850,18850,18850,0
20230711,181600,228603237780,18850,18850,18850,18850,0
20230711,181500,228603237780,18850,18850,18850,18850,0
20230711,181400,228603237780,18850,18850,18850,18850,0
20230711,181300,228603237780,18850,18850,18850,18850,0
20230711,181200,228603237780,18850,18850,18850,18850,0
20230711,181100,228603237780,18850,18850,18850,18850,0
20230711,181000,228603237780,18850,18850,18850,18850,0
20230711,180900,228603237780,18850,18850,18850,18850,221300
20230711,180800,228603237780,18850,18850,18850,18850,0
20230711,180700,228603237780,18850,18850,18850,18850,0
20230711,180600,228603237780,18850,18850,18850,18850,0
20230711,180500,228603237780,18850,18850,18850,18850,0
20230711,180400,228603237780,18850,18850,18850,18850,0
20230711,180300,228603237780,18850,18850,18850,18850,0
20230711,180200,228603237780,18850,18850,18850,18850,0
20230711,180100,228603237780,18850,18850,18850,18850,0
20230711,180000,228603237780,18850,18850,18850,18850,0
20230711,175900,228603237780,18850,18850,18850,18850,0
20230711,175800,228603237780,18850,18850,18850,18850,0
20230711,175700,228603237780,18850,18850,18850,18850,0
20230711,175600,228603237780,18850,18850,18850,18850,0
20230711,175500,228603237780,18850,18850,18850,18850,0
20230711,175400,228603237780,18850,18850,18850,18850,0
20230711,175300,228603237780,18850,18850,18850,18850,0
20230711,175200,228603237780,18850,18850,18850,18850,0
20230711,175100,228603237780,18850,18850,18850,18850,0
20230711,175000,228603237780,18850,18850,18850,18850,0
20230711,174900,228603237780,18850,18850,18850,18850,0
20230711,174800,228603237780,18850,18850,18850,18850,0
20230711,174700,228603237780,18850,18850,18850,18850,0
20230711,174600,228603237780,18850,18850,18850,18850,0
20230711,174500,228603237780,18850,18850,18850,18850,0
20230711,174400,228603237780,18850,18850,18850,18850,0
20230711,174300,228603237780,18850,18850,18850,18850,0
20230711,174200,228603237780,18850,18850,18850,18850,0
20230711,174100,228603237780,18850,18850,18850,18850,0
20230711,174000,228603237780,18850,18850,18850,18850,0
20230711,173900,228603237780,18850,18850,18850,18850,221300
20230711,173800,228603237780,18850,18850,18850,18850,0
20230711,173700,228603237780,18850,18850,18850,18850,0
20230711,173600,228603237780,18850,18850,18850,18850,0
20230711,173500,228603237780,18850,18850,18850,18850,0
20230711,173400,228603237780,18850,18850,18850,18850,0
20230711,173300,228603237780,18850,18850,18850,18850,0
20230711,173200,228603237780,18850,18850,18850,18850,0
20230711,173100,228603237780,18850,18850,18850,18850,0
20230711,173000,228603237780,18850,18850,18850,18850,0
20230711,172900,228603237780,18850,18850,18850,18850,0
20230711,172800,228603237780,18850,18850,18850,18850,0
20230711,172700,228603237780,18850,18850,18850,18850,0
20230711,172600,228603237780,18850,18850,18850,18850,0
20230711,172500,228603237780,18850,18850,18850,18850,0
20230711,172400,228603237780,18850,18850,18850,18850,0
20230711,172300,228603237780,18850,18850,18850,18850,0
20230711,172200,228603237780,18850,18850,18850,18850,0
20230711,172100,228603237780,18850,18850,18850,18850,0
20230711,172000,228603237780,18850,18850,18850,18850,0
20230711,171900,228603237780,18850,18850,18850,18850,0
20230711,171800,228603237780,18850,18850,18850,18850,0
20230711,171700,228603237780,18850,18850,18850,18850,0
20230711,171600,228603237780,18850,18850,18850,18850,0
20230711,171500,228603237780,18850,18850,18850,18850,0
20230711,171400,228603237780,18850,18850,18850,18850,0
20230711,171300,228603237780,18850,18850,18850,18850,0
20230711,171200,228603237780,18850,18850,18850,18850,0
20230711,171100,228603237780,18850,18850,18850,18850,0
20230711,171000,228603237780,18850,18850,18850,18850,0
20230711,170900,228603237780,18850,18850,18850,18850,221300
20230711,170800,228603237780,18850,18850,18850,18850,0
20230711,170700,228603237780,18850,18850,18850,18850,0
20230711,170600,228603237780,18850,18850,18850,18850,0
20230711,170500,228603237780,18850,18850,18850,18850,0
20230711,170400,228603237780,18850,18850,18850,18850,0
20230711,170300,228603237780,18850,18850,18850,18850,0
20230711,170200,228603237780,18850,18850,18850,18850,0
20230711,170100,228603237780,18850,18850,18850,18850,0
20230711,170000,228603237780,18850,18850,18850,18850,0
20230711,165900,228603237780,18850,18850,18850,18850,0
20230711,165800,228603237780,18850,18850,18850,18850,0
20230711,165700,228603237780,18850,18850,18850,18850,0
20230711,165600,228603237780,18850,18850,18850,18850,0
20230711,165500,228603237780,18850,18850,18850,18850,0
20230711,165400,228603237780,18850,18850,18850,18850,0
20230711,165300,228603237780,18850,18850,18850,18850,0
20230711,165200,228603237780,18850,18850,18850,18850,0
20230711,165100,228603237780,18850,18850,18850,18850,0
20230711,165000,228603237780,18850,18850,18850,18850,0
20230711,164900,228603237780,18850,18850,18850,18850,0
20230711,164800,228603237780,18850,18850,18850,18850,0
20230711,164700,228603237780,18850,18850,18850,18850,0
20230711,164600,228603237780,18850,18850,18850,18850,0
20230711,164500,228603237780,18850,18850,18850,18850,0
20230711,164400,228603237780,18850,18850,18850,18850,0
20230711,164300,228603237780,18850,18850,18850,18850,0
20230711,164200,228603237780,18850,18850,18850,18850,0
20230711,164100,228603237780,18850,18850,18850,18850,0
20230711,164000,228603237780,18850,18850,18850,18850,0
20230711,163900,228603237780,18850,18850,18850,18850,221300
20230711,163800,228603237780,18850,18850,18850,18850,0
20230711,163700,228603237780,18850,18850,18850,18850,0
20230711,163600,228603237780,18850,18850,18850,18850,0
20230711,163500,228603237780,18850,18850,18850,18850,0
20230711,163400,228603237780,18850,18850,18850,18850,0
20230711,163300,228603237780,18850,18850,18850,18850,0
20230711,163200,228603237780,18850,18850,18850,18850,0
20230711,163100,228603237780,18850,18850,18850,18850,0
20230711,163000,228603237780,18850,18850,18850,18850,0
20230711,162900,228603237780,18850,18850,18850,18850,0
20230711,162800,228603237780,18850,18850,18850,18850,0
20230711,162700,228603237780,18850,18850,18850,18850,0
20230711,162600,228603237780,18850,18850,18850,18850,0
20230711,162500,228603237780,18850,18850,18850,18850,0
20230711,162400,228603237780,18850,18850,18850,18850,0
20230711,162300,228603237780,18850,18850,18850,18850,0
20230711,162200,228603237780,18850,18850,18850,18850,0
20230711,162100,228603237780,18850,18850,18850,18850,0
20230711,162000,228603237780,18850,18850,18850,18850,0
20230711,161900,228603237780,18850,18850,18850,18850,0
20230711,161800,228603237780,18850,18850,18850,18850,0
20230711,161700,228603237780,18850,18850,18850,18850,0
20230711,161600,228603237780,18850,18850,18850,18850,0
20230711,161500,228603237780,18850,18850,18850,18850,0
20230711,161400,228603237780,18850,18850,18850,18850,0
20230711,161300,228603237780,18850,18850,18850,18850,0
20230711,161200,228603237780,18850,18850,18850,18850,0
20230711,161100,228603237780,18850,18850,18850,18850,0
20230711,161000,228603237780,18850,18850,18850,18850,0
20230711,160900,228603237780,18850,18850,18850,18850,221300
20230711,160800,228603237780,18850,18850,18850,18850,0
20230711,160700,228603237780,18850,18850,18850,18850,0
20230711,160600,228603237780,18850,18850,18850,18850,0
20230711,160500,228603237780,18850,18850,18850,18850,0
20230711,160400,228603237780,18850,18850,18850,18850,0
20230711,160300,228603237780,18850,18850,18850,18850,0
20230711,160200,228603237780,18850,18850,18850,18850,0
20230711,160100,228603237780,18850,18850,18850,18850,0
20230711,160000,228603237780,18850,18850,18850,18850,0
20230711,155900,228603237780,18850,18850,18850,18850,0
20230711,155800,228603237780,18850,18850,18850,18850,0
20230711,155700,228603237780,18850,18850,18850,18850,0
20230711,155600,228603237780,18850,18850,18850,18850,0
20230711,155500,228603237780,18850,18850,18850,18850,0
20230711,155400,228603237780,18850,18850,18850,18850,0
20230711,155300,228603237780,18850,18850,18850,18850,0
20230711,155200,228603237780,18850,18850,18850,18850,0
20230711,155100,228603237780,18850,18850,18850,18850,0
20230711,155000,228603237780,18850,18850,18850,18850,0
20230711,154900,228603237780,18850,18850,18850,18850,0
20230711,154800,228603237780,18850,18850,18850,18850,0
20230711,154700,228603237780,18850,18850,18850,18850,0
20230711,154600,228603237780,18850,18850,18850,18850,0
20230711,154500,228603237780,18850,18850,18850,18850,0
20230711,154400,228603237780,18850,18850,18850,18850,0
20230711,154300,228603237780,18850,18850,18850,18850,0
20230711,154200,228603237780,18850,18850,18850,18850,0
20230711,154100,228603237780,18850,18850,18850,18850,0
20230711,154000,228603237780,18850,18850,18850,18850,0
20230711,153900,228603237780,18850,18850,18850,18850,221300
20230711,153800,228603237780,18850,18850,18850,18850,0
20230711,153700,228603237780,18850,18850,18850,18850,0
20230711,153600,228603237780,18850,18850,18850,18850,0
20230711,153500,228603237780,18850,18850,18850,18850,0
20230711,153400,228603237780,18850,18850,18850,18850,0
20230711,153300,228603237780,18850,18850,18850,18850,0
20230711,153200,228603237780,18850,18850,18850,18850,0
20230711,153100,228603237780,18850,18850,18850,18850,0
20230711,153000,228603237780,18850,18850,18850,18850,221300
20230711,152900,224431732780,18810,18810,18810,18810,0
20230711,152800,224431732780,18810,18810,18810,18810,0
20230711,152700,224431732780,18810,18810,18810,18810,0
20230711,152600,224431732780,18810,18810,18810,18810,0
20230711,152500,224431732780,18810,18810,18810,18810,0
20230711,152400,224431732780,18810,18810,18810,18810,0
20230711,152300,224431732780,18810,18810,18810,18810,0
20230711,152200,224431732780,18810,18810,18810,18810,0
20230711,152100,224431732780,18810,18810,18810,18810,0
20230711,152000,224431732780,18810,18810,18810,18810,0
20230711,151900,224431732780,18810,18810,18820,18800,26974
20230711,151800,223924366880,18810,18810,18820,18800,21169
20230711,151700,223526239650,18810,18800,18810,18790,18717
20230711,151600,223174348930,18800,18780,18800,18770,14420
20230711,151500,222903409350,18770,18770,18780,18760,15667
20230711,151400,222609323890,18780,18780,18780,18760,13837
20230711,151300,222349570720,18780,18780,18790,18770,16030
20230711,151200,222048596040,18780,18800,18800,18770,21904
20230711,151100,221637274420,18800,18810,18810,18790,21083
20230711,151000,221240967690,18810,18820,18820,18800,16056
20230711,150900,220938905800,18820,18810,18820,18810,8257
20230711,150800,220783524290,18810,18800,18820,18800,8885
20230711,150700,220616390710,18800,18810,18820,18800,12295
20230711,150600,220385110890,18810,18810,18820,18800,12324
20230711,150500,220153298770,18800,18800,18810,18770,15399
20230711,150400,219863892640,18800,18800,18810,18790,12142
20230711,150300,219635616260,18800,18800,18800,18770,17291
20230711,150200,219310672830,18800,18820,18820,18780,28942
20230711,150100,218766538080,18820,18810,18820,18810,10090
20230711,150000,218576660140,18820,18820,18820,18810,10208
20230711,145900,218384586500,18820,18830,18830,18810,8167
20230711,145800,218230913640,18830,18820,18830,18810,7986
20230711,145700,218080602700,18820,18830,18830,18810,9302
20230711,145600,217905562040,18830,18820,18830,18800,8207
20230711,145500,217751130080,18820,18820,18820,18800,12057
20230711,145400,217524276430,18820,18820,18820,18800,10524
20230711,145300,217326279550,18820,18840,18840,18810,18696
20230711,145200,216974317550,18840,18830,18840,18800,11614
20230711,145100,216755671960,18840,18820,18840,18810,19724
20230711,145000,216384345150,18820,18820,18830,18810,14975
20230711,144900,216102467030,18820,18820,18820,18810,15009
20230711,144800,215820020840,18820,18800,18820,18800,17668
20230711,144700,215487593250,18810,18830,18830,18800,8325
20230711,144600,215330944730,18830,18830,18830,18810,8772
20230711,144500,215165846000,18820,18820,18830,18810,9384
20230711,144400,214989198880,18830,18820,18830,18810,13479
20230711,144300,214735507360,18820,18820,18820,18790,9829
20230711,144200,214550609320,18820,18810,18820,18800,9985
20230711,144100,214362791470,18810,18810,18810,18800,7216
20230711,144000,214227086630,18810,18800,18810,18780,27136
20230711,143900,213716949740,18790,18790,18800,18780,17262
20230711,143800,213392608750,18790,18800,18800,18780,15795
20230711,143700,213095784510,18800,18800,18800,18790,10324
20230711,143600,212901717010,18800,18800,18800,18790,7941
20230711,143500,212752448090,18790,18780,18800,18770,7271
20230711,143400,212615869370,18780,18770,18780,18760,10815
20230711,143300,212412831810,18770,18790,18800,18750,32590
20230711,143200,211800755090,18790,18760,18790,18760,18074
20230711,143100,211461443760,18760,18770,18770,18760,11352
20230711,143000,211248432230,18770,18780,18780,18760,12654
20230711,142900,211010890190,18780,18760,18780,18740,8088
20230711,142800,210859112510,18760,18760,18760,18740,8867
20230711,142700,210692830740,18760,18750,18760,18740,8584
20230711,142600,210531829170,18740,18760,18760,18740,10052
20230711,142500,210343320700,18750,18750,18760,18730,12691
20230711,142400,210105447920,18740,18750,18760,18740,5952
20230711,142300,209993850210,18760,18760,18760,18730,9649
20230711,142200,209812937390,18760,18750,18760,18730,11207
20230711,142100,209602825780,18750,18750,18750,18730,12800
20230711,142000,209362937300,18750,18730,18750,18730,7575
20230711,141900,209220964120,18730,18730,18740,18720,6801
20230711,141800,209093544820,18730,18760,18760,18720,20073
20230711,141700,208717210690,18760,18760,18760,18740,12384
20230711,141600,208484965290,18750,18750,18760,18740,11758
20230711,141500,208264514630,18750,18750,18750,18730,9303
20230711,141400,208090136400,18750,18730,18750,18710,23638
20230711,141300,207647407790,18730,18730,18740,18710,16350
20230711,141200,207341280910,18720,18740,18740,18720,18386
20230711,141100,206996933150,18740,18750,18750,18730,11665
20230711,141000,206778340580,18750,18750,18750,18740,14879
20230711,140900,206499439760,18740,18750,18760,18740,12548
20230711,140800,206264162880,18750,18760,18760,18750,16272
20230711,140700,205959009110,18760,18760,18770,18740,20618
20230711,140600,205572272210,18750,18780,18780,18750,22646
20230711,140500,205147356040,18770,18790,18790,18770,11708
20230711,140400,204927497190,18790,18790,18800,18770,10601
20230711,140300,204728331330,18790,18820,18820,18760,52031
20230711,140200,203750306190,18820,18830,18830,18810,10314
20230711,140100,203556197320,18840,18810,18840,18810,7847
20230711,140000,203408442020,18810,18850,18850,18810,17196
20230711,135900,203084663920,18850,18850,18860,18840,14244
20230711,135800,202816190000,18850,18850,18850,18840,13859
20230711,135700,202554959790,18850,18850,18850,18840,18400
20230711,135600,202208190720,18850,18850,18850,18840,10493
20230711,135500,202010428610,18850,18830,18850,18830,14739
20230711,135400,201732738180,18840,18840,18840,18820,10339
20230711,135300,201538006300,18840,18820,18840,18820,7031
20230711,135200,201405587780,18830,18820,18830,18810,6328
20230711,135100,201286478620,18810,18830,18830,18810,11396
20230711,135000,201071985490,18830,18840,18840,18820,9550
20230711,134900,200892117630,18830,18840,18840,18830,6608
20230711,134800,200767646100,18830,18820,18840,18810,18564
20230711,134700,200418141570,18820,18830,18840,18820,16287
20230711,134600,200111472510,18830,18830,18840,18820,7722
20230711,134500,199966039350,18830,18850,18850,18830,10413
20230711,134400,199769914750,18850,18850,18850,18830,22126
20230711,134300,199353116340,18850,18840,18850,18830,10077
20230711,134200,199163221120,18840,18850,18850,18830,18505
20230711,134100,198814497600,18850,18820,18850,18820,30205
20230711,134000,198245431100,18830,18810,18830,18810,18723
20230711,133900,197893038800,18820,18820,18820,18810,8385
20230711,133800,197735275000,18820,18810,18820,18800,10316
20230711,133700,197541231970,18800,18810,18810,18800,5069
20230711,133600,197445902660,18810,18800,18810,18790,11118
20230711,133500,197236874800,18800,18800,18800,18780,4000
20230711,133400,197161685400,18800,18790,18810,18780,14112
20230711,133300,196896443310,18790,18780,18800,18770,9733
20230711,133200,196713584020,18780,18770,18790,18760,7526
20230711,133100,196572304730,18770,18810,18810,18760,17196
20230711,133000,196249334480,18810,18790,18810,18790,7034
20230711,132900,196117077010,18800,18800,18810,18790,8717
20230711,132800,195953197190,18800,18810,18810,18790,9015
20230711,132700,195783710990,18800,18800,18810,18800,8929
20230711,132600,195615829800,18800,18810,18810,18790,9549
20230711,132500,195436274220,18810,18800,18810,18790,10827
20230711,132400,195232748490,18800,18800,18800,18780,8150
20230711,132300,195079602880,18800,18810,18820,18790,14108
20230711,132200,194814271480,18810,18820,18820,18810,5543
20230711,132100,194709969280,18810,18810,18820,18800,9671
20230711,132000,194528067970,18800,18810,18810,18800,9193
20230711,131900,194355202780,18810,18810,18810,18800,6263
20230711,131800,194237424150,18800,18800,18810,18790,48345
20230711,131700,193328545440,18800,18790,18800,18790,10700
20230711,131600,193127458310,18780,18760,18790,18760,21104
20230711,131500,192731194810,18760,18750,18770,18740,12387
20230711,131400,192498900790,18750,18770,18770,18740,17365
20230711,131300,192173211580,18770,18760,18780,18760,6070
20230711,131200,192059292370,18760,18790,18790,18750,14626
20230711,131100,191784809770,18780,18780,18790,18780,6559
20230711,131000,191661587170,18790,18780,18800,18770,14261
20230711,130900,191393683260,18780,18780,18780,18770,5039
20230711,130800,191299074150,18780,18780,18790,18770,5726
20230711,130700,191191542690,18790,18790,18790,18770,13111
20230711,130600,190945256570,18790,18780,18790,18770,9430
20230711,130500,190768158160,18780,18770,18790,18770,12727
20230711,130400,190529169380,18780,18780,18780,18760,6627
20230711,130300,190404790470,18780,18770,18780,18770,5214
20230711,130200,190306890970,18770,18790,18790,18760,5274
20230711,130100,190207903240,18780,18790,18790,18780,10766
20230711,130000,190005649410,18790,18800,18800,18780,13010
20230711,125900,189761171270,18800,18790,18800,18790,26454
20230711,125800,189263853180,18800,18790,18800,18790,7180
20230711,125700,189128913150,18790,18790,18800,18780,6579
20230711,125600,189005290210,18790,18780,18790,18780,6543
20230711,125500,188882372880,18780,18800,18800,18770,16500
20230711,125400,188572372830,18790,18780,18790,18770,21449
20230711,125300,188169430770,18780,18770,18780,18760,7525
20230711,125200,188028179390,18770,18760,18780,18750,9346
20230711,125100,187852812880,18760,18770,18770,18750,11273
20230711,125000,187641283550,18770,18750,18770,18740,7792
20230711,124900,187495124170,18740,18730,18750,18730,9124
20230711,124800,187324086840,18730,18750,18750,18720,6153
20230711,124700,187208791650,18740,18730,18740,18720,7043
20230711,124600,187076830110,18720,18730,18730,18720,4479
20230711,124500,186992952150,18720,18730,18730,18720,5349
20230711,124400,186892786200,18730,18720,18730,18700,6437
20230711,124300,186772303440,18700,18730,18730,18680,30489
20230711,124200,186202169420,18730,18720,18730,18710,7328
20230711,124100,186064970140,18720,18720,18730,18710,7987
20230711,124000,185915437650,18720,18730,18740,18710,9923
20230711,123900,185729657070,18730,18730,18740,18710,5926
20230711,123800,185618667240,18740,18740,18750,18720,14805
20230711,123700,185341307880,18740,18730,18740,18720,17964
20230711,123600,185004828190,18730,18760,18760,18720,11100
20230711,123500,184796922370,18750,18750,18760,18740,5533
20230711,123400,184693160560,18760,18760,18760,18730,5724
20230711,123300,184585821620,18760,18750,18760,18740,10870
20230711,123200,184382010370,18750,18770,18780,18750,12018
20230711,123100,184156470870,18780,18800,18800,18770,9525
20230711,123000,183977534160,18800,18790,18800,18780,12287
20230711,122900,183746640340,18790,18780,18790,18770,12118
20230711,122800,183519044010,18780,18770,18780,18750,12178
20230711,122700,183290532830,18760,18760,18770,18740,9022
20230711,122600,183121343470,18750,18760,18760,18740,7025
20230711,122500,182989603300,18750,18760,18760,18750,8893
20230711,122400,182822824430,18760,18760,18770,18750,6861
20230711,122300,182694126500,18770,18760,18770,18750,9051
20230711,122200,182524346080,18750,18740,18760,18730,27687
20230711,122100,182005359760,18740,18700,18740,18700,7328
20230711,122000,181868157220,18690,18680,18700,18680,11397
20230711,121900,181655115950,18680,18680,18690,18670,9636
20230711,121800,181475100230,18670,18710,18730,18670,33936
20230711,121700,180840455900,18710,18720,18720,18700,19949
20230711,121600,180467208880,18720,18690,18720,18690,16795
20230711,121500,180153086240,18690,18680,18690,18670,24027
20230711,121400,179704312470,18680,18700,18710,18680,20853
20230711,121300,179314561880,18700,18720,18720,18700,11923
20230711,121200,179091496240,18720,18710,18720,18700,34797
20230711,121100,178440578930,18710,18740,18740,18710,24758
20230711,121000,177977064330,18730,18750,18750,18730,16038
20230711,120900,177676531470,18750,18770,18770,18750,11173
20230711,120800,177466993240,18750,18780,18780,18750,21613
20230711,120700,177061522510,18770,18780,18780,18770,7093
20230711,120600,176928333450,18780,18760,18780,18750,7662
20230711,120500,176784527340,18750,18770,18790,18750,17311
20230711,120400,176459524440,18770,18740,18770,18740,24729
20230711,120300,175995832750,18750,18760,18770,18740,21086
20230711,120200,175600396750,18760,18780,18790,18760,24835
20230711,120100,175134161330,18780,18820,18820,18780,28880
20230711,120000,174591253950,18820,18820,18830,18810,13981
20230711,115900,174328080110,18820,18810,18830,18800,23680
20230711,115800,173882581740,18810,18790,18810,18790,21851
20230711,115700,173471726850,18790,18830,18830,18790,46549
20230711,115600,172596165800,18830,18830,18840,18820,20068
20230711,115500,172218258580,18830,18860,18860,18830,18326
20230711,115400,171872872640,18860,18880,18890,18850,22978
20230711,115300,171439438210,18880,18910,18920,18880,21566
20230711,115200,171031827850,18910,18920,18920,18910,13841
20230711,115100,170770052260,18920,18920,18930,18910,40069
20230711,115000,170011889730,18930,18890,18930,18890,57174
20230711,114900,168930567680,18900,18900,18900,18890,48226
20230711,114800,168019154200,18900,18880,18900,18870,47324
20230711,114700,167125356920,18880,18860,18880,18850,24514
20230711,114600,166662956240,18860,18870,18870,18850,17887
20230711,114500,166325651620,18870,18870,18880,18860,13230
20230711,114400,166075976400,18880,18870,18880,18870,17759
20230711,114300,165740798860,18880,18870,18880,18860,18753
20230711,114200,165386825760,18880,18880,18890,18850,25608
20230711,114100,164903623200,18880,18880,18890,18870,19555
20230711,114000,164534388380,18880,18890,18900,18880,20609
20230711,113900,164145087230,18890,18900,18900,18880,38885
20230711,113800,163410409650,18900,18900,18900,18890,21400
20230711,113700,163005989300,18900,18890,18900,18880,61605
20230711,113600,161842208150,18890,18890,18890,18880,21647
20230711,113500,161433327980,18890,18880,18890,18860,31197
20230711,113400,160844431000,18880,18890,18890,18870,20814
20230711,113300,160451441320,18890,18880,18890,18860,66470
20230711,113200,159196582050,18880,18830,18880,18820,69175
20230711,113100,157892337510,18830,18830,18840,18800,26345
20230711,113000,157396606730,18830,18820,18850,18820,20079
20230711,112900,157018416020,18820,18850,18860,18820,29199
20230711,112800,156468374310,18850,18860,18860,18830,15478
20230711,112700,156176614370,18840,18880,18880,18830,38392
20230711,112600,155452465700,18880,18860,18880,18850,41337
20230711,112500,154672473870,18860,18850,18860,18840,78382
20230711,112400,153194848400,18850,18850,18850,18840,20655
20230711,112300,152805585630,18850,18850,18850,18830,22109
20230711,112200,152388993640,18850,18840,18850,18830,17804
20230711,112100,152053457570,18850,18830,18850,18820,35334
20230711,112000,151387782330,18830,18820,18830,18800,25322
20230711,111900,150911090050,18820,18800,18820,18780,23461
20230711,111800,150470072660,18790,18830,18830,18790,31687
20230711,111700,149874153550,18830,18830,18840,18810,26675
20230711,111600,149371968600,18840,18840,18840,18810,22232
20230711,111500,148953353590,18830,18840,18850,18820,42570
20230711,111400,148151492140,18840,18840,18850,18830,67708
20230711,111300,146875929660,18840,18790,18840,18790,134407
20230711,111200,144347078820,18800,18800,18800,18790,18685
20230711,111100,143995849560,18790,18780,18800,18770,45202
20230711,111000,143146650950,18780,18770,18780,18760,19173
20230711,110900,142786756340,18770,18770,18780,18760,12504
20230711,110800,142552048390,18780,18780,18780,18760,13399
20230711,110700,142300481570,18780,18790,18790,18770,22643
20230711,110600,141875186410,18780,18770,18790,18760,62777
20230711,110500,140696252140,18770,18730,18770,18720,45099
20230711,110400,139850825740,18730,18740,18740,18720,8113
20230711,110300,139698882680,18740,18740,18750,18720,15591
20230711,110200,139406689410,18740,18760,18760,18700,13662
20230711,110100,139150645930,18750,18740,18770,18730,26875
20230711,110000,138646668310,18730,18720,18740,18690,21213
20230711,105900,138249588090,18720,18700,18720,18690,16007
20230711,105800,137950172040,18700,18660,18700,18650,35126
20230711,105700,137294477980,18660,18680,18680,18650,39605
20230711,105600,136555569010,18680,18680,18700,18660,29521
20230711,105500,136004216850,18680,18750,18750,18680,51828
20230711,105400,135034565610,18740,18740,18760,18730,22621
20230711,105300,134610460660,18740,18780,18780,18730,25149
20230711,105200,134138843220,18780,18790,18800,18770,21028
20230711,105100,133743734140,18790,18780,18790,18770,18886
20230711,105000,133389077270,18780,18770,18790,18760,18608
20230711,104900,133039733530,18780,18780,18780,18750,12671
20230711,104800,132801900320,18780,18780,18800,18740,60616
20230711,104700,131663212360,18790,18720,18790,18710,75410
20230711,104600,130249134550,18720,18750,18750,18710,36754
20230711,104500,129560829850,18740,18750,18750,18740,24677
20230711,104400,129098237350,18740,18740,18750,18720,28047
20230711,104300,128572648220,18740,18720,18750,18710,40096
20230711,104200,127821540740,18720,18720,18730,18700,22778
20230711,104100,127395198800,18730,18740,18740,18730,14028
20230711,104000,127132392120,18740,18710,18760,18700,29251
20230711,103900,126584474630,18710,18740,18740,18690,66363
20230711,103800,125342578380,18720,18790,18790,18710,38835
20230711,103700,124614442990,18790,18810,18810,18780,25060
20230711,103600,124143536450,18800,18800,18810,18780,59328
20230711,103500,123028259590,18790,18780,18800,18770,78270
20230711,103400,121557917550,18790,18790,18810,18780,34669
20230711,103300,120906361780,18780,18760,18790,18740,40814
20230711,103200,120140616030,18750,18810,18810,18750,21040
20230711,103100,119745480290,18810,18740,18830,18740,95801
20230711,103000,117943915770,18740,18760,18760,18710,64280
20230711,102900,116739675850,18760,18810,18820,18750,49644
20230711,102800,115806767620,18810,18790,18820,18790,42681
20230711,102700,115004127260,18780,18770,18820,18760,37262
20230711,102600,114304060030,18760,18840,18840,18760,70438
20230711,102500,112979307660,18840,18770,18850,18770,186971
20230711,102400,109463774370,18770,18720,18780,18710,123518
20230711,102300,107147997240,18710,18710,18720,18690,25719
20230711,102200,106666894050,18720,18710,18720,18690,60187
20230711,102100,105540745290,18710,18640,18710,18620,86655
20230711,102000,103921899350,18640,18600,18640,18590,20093
20230711,101900,103547769550,18590,18650,18660,18590,52348
20230711,101800,102573176880,18660,18650,18660,18630,25504
20230711,101700,102097591610,18640,18630,18650,18620,30506
20230711,101600,101529153180,18620,18600,18630,18580,45900
20230711,101500,100675267260,18610,18620,18630,18600,32600
20230711,101400,100068734830,18630,18650,18660,18610,64483
20230711,101300,98866358740,18650,18640,18660,18600,54735
20230711,101200,97846154780,18650,18680,18690,18630,66157
20230711,101100,96611214650,18690,18680,18730,18670,145364
20230711,101000,93893254930,18680,18580,18690,18580,176927
20230711,100900,90596497210,18580,18580,18590,18570,35665
20230711,100800,89933735090,18580,18580,18590,18570,45669
20230711,100700,89085187260,18580,18570,18590,18550,39202
20230711,100600,88357287630,18570,18590,18600,18560,55987
20230711,100500,87316840300,18590,18570,18600,18560,45884
20230711,100400,86464264550,18570,18600,18610,18570,76932
20230711,100300,85034069680,18590,18600,18600,18580,72406
20230711,100200,83687718720,18600,18510,18620,18510,179996
20230711,100100,80342829450,18520,18510,18560,18500,115774
20230711,100000,78196953880,18530,18490,18530,18460,209979
20230711,095900,74312741410,18480,18420,18490,18410,242021
20230711,095800,69846549390,18410,18420,18420,18410,47547
20230711,095700,68970838320,18410,18380,18420,18370,125746
20230711,095600,66657129070,18380,18390,18390,18360,24359
20230711,095500,66209445800,18390,18360,18400,18360,70959
20230711,095400,64905016080,18360,18340,18360,18340,11317
20230711,095300,64697324740,18340,18370,18380,18310,34347
20230711,095200,64067236290,18370,18320,18380,18310,82292
20230711,095100,62557033940,18330,18320,18330,18310,11939
20230711,095000,62338305590,18310,18310,18320,18310,11671
20230711,094900,62124560730,18320,18300,18320,18290,21717
20230711,094800,61726894640,18300,18300,18310,18290,24158
20230711,094700,61284735550,18300,18300,18310,18290,14426
20230711,094600,61020804160,18300,18300,18320,18290,15170
20230711,094500,60743117890,18300,18300,18310,18290,18974
20230711,094400,60395841240,18310,18270,18310,18260,20859
20230711,094300,60014219630,18270,18270,18280,18260,11965
20230711,094200,59795611000,18280,18270,18310,18260,19076
20230711,094100,59446678130,18280,18280,18290,18260,12066
20230711,094000,59226126600,18290,18270,18300,18260,11739
20230711,093900,59011528540,18280,18220,18290,18220,13993
20230711,093800,58756020320,18220,18210,18240,18200,40880
20230711,093700,58011418850,18210,18250,18250,18210,36676
20230711,093600,57343078350,18250,18270,18310,18240,30196
20230711,093500,56791439820,18270,18270,18280,18250,15499
20230711,093400,56508383640,18260,18290,18300,18260,14834
20230711,093300,56237211030,18300,18320,18340,18280,25456
20230711,093200,55770992050,18330,18380,18380,18320,35194
20230711,093100,55124806280,18380,18360,18380,18360,39496
20230711,093000,54399355090,18370,18320,18370,18320,64182
20230711,092900,53222121300,18330,18310,18330,18260,33867
20230711,092800,52602050540,18310,18260,18330,18250,69751
20230711,092700,51325820060,18260,18240,18270,18240,13479
20230711,092600,51079707280,18240,18270,18270,18210,17994
20230711,092500,50751462830,18260,18230,18280,18220,40186
20230711,092400,50017944840,18230,18210,18240,18200,24882
20230711,092300,49564660260,18210,18230,18230,18200,35042
20230711,092200,48926279310,18230,18250,18270,18220,22020
20230711,092100,48524410870,18260,18210,18260,18200,26519
20230711,092000,48040775130,18210,18250,18250,18190,36591
20230711,091900,47374160450,18240,18190,18290,18190,66860
20230711,091800,46154628190,18190,18160,18200,18130,43772
20230711,091700,45359646290,18170,18140,18180,18130,20080
20230711,091600,44995030770,18140,18110,18180,18110,42368
20230711,091500,44225777880,18110,18140,18150,18080,79788
20230711,091400,42781071630,18140,18160,18180,18140,55186
20230711,091300,41779035380,18150,18200,18230,18150,68537
20230711,091200,40532257630,18190,18250,18280,18170,136753
20230711,091100,38042269740,18260,18270,18310,18220,89142
20230711,091000,36412814150,18270,18310,18350,18200,134025
20230711,090900,33962188600,18310,18370,18410,18300,165352
20230711,090800,30923953480,18370,18360,18380,18300,111539
20230711,090700,28877803090,18350,18400,18420,18310,161460
20230711,090600,25909763730,18370,18340,18430,18340,212937
20230711,090500,21993331360,18350,18220,18360,18210,183083
20230711,090400,18640726860,18210,18310,18340,18200,151979
20230711,090300,15861262560,18300,18170,18350,18160,332851
20230711,090200,9779853890,18170,18130,18170,18090,127111
20230711,090100,7474239250,18140,18140,18170,18080,117606
20230711,090000,5343399730,18150,18050,18180,18030,295165