KissMeData/042000/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,191600,12970844170,16330,16330,16330,16330,12248
20230711,191500,12970844170,16330,16330,16330,16330,0
20230711,191400,12970844170,16330,16330,16330,16330,0
20230711,191300,12970844170,16330,16330,16330,16330,0
20230711,191200,12970844170,16330,16330,16330,16330,0
20230711,191100,12970844170,16330,16330,16330,16330,0
20230711,191000,12970844170,16330,16330,16330,16330,0
20230711,190900,12970844170,16330,16330,16330,16330,0
20230711,190800,12970844170,16330,16330,16330,16330,0
20230711,190700,12970844170,16330,16330,16330,16330,0
20230711,190600,12970844170,16330,16330,16330,16330,0
20230711,190500,12970844170,16330,16330,16330,16330,0
20230711,190400,12970844170,16330,16330,16330,16330,0
20230711,190300,12970844170,16330,16330,16330,16330,0
20230711,190200,12970844170,16330,16330,16330,16330,0
20230711,190100,12970844170,16330,16330,16330,16330,0
20230711,190000,12970844170,16330,16330,16330,16330,0
20230711,185900,12970844170,16330,16330,16330,16330,0
20230711,185800,12970844170,16330,16330,16330,16330,0
20230711,185700,12970844170,16330,16330,16330,16330,0
20230711,185600,12970844170,16330,16330,16330,16330,0
20230711,185500,12970844170,16330,16330,16330,16330,0
20230711,185400,12970844170,16330,16330,16330,16330,0
20230711,185300,12970844170,16330,16330,16330,16330,0
20230711,185200,12970844170,16330,16330,16330,16330,0
20230711,185100,12970844170,16330,16330,16330,16330,0
20230711,185000,12970844170,16330,16330,16330,16330,0
20230711,184900,12970844170,16330,16330,16330,16330,0
20230711,184800,12970844170,16330,16330,16330,16330,0
20230711,184700,12970844170,16330,16330,16330,16330,0
20230711,184600,12970844170,16330,16330,16330,16330,12248
20230711,184500,12970844170,16330,16330,16330,16330,0
20230711,184400,12970844170,16330,16330,16330,16330,0
20230711,184300,12970844170,16330,16330,16330,16330,0
20230711,184200,12970844170,16330,16330,16330,16330,0
20230711,184100,12970844170,16330,16330,16330,16330,0
20230711,184000,12970844170,16330,16330,16330,16330,0
20230711,183900,12970844170,16330,16330,16330,16330,0
20230711,183800,12970844170,16330,16330,16330,16330,0
20230711,183700,12970844170,16330,16330,16330,16330,0
20230711,183600,12970844170,16330,16330,16330,16330,0
20230711,183500,12970844170,16330,16330,16330,16330,0
20230711,183400,12970844170,16330,16330,16330,16330,0
20230711,183300,12970844170,16330,16330,16330,16330,0
20230711,183200,12970844170,16330,16330,16330,16330,0
20230711,183100,12970844170,16330,16330,16330,16330,0
20230711,183000,12970844170,16330,16330,16330,16330,0
20230711,182900,12970844170,16330,16330,16330,16330,0
20230711,182800,12970844170,16330,16330,16330,16330,0
20230711,182700,12970844170,16330,16330,16330,16330,0
20230711,182600,12970844170,16330,16330,16330,16330,0
20230711,182500,12970844170,16330,16330,16330,16330,0
20230711,182400,12970844170,16330,16330,16330,16330,0
20230711,182300,12970844170,16330,16330,16330,16330,0
20230711,182200,12970844170,16330,16330,16330,16330,0
20230711,182100,12970844170,16330,16330,16330,16330,0
20230711,182000,12970844170,16330,16330,16330,16330,0
20230711,181900,12970844170,16330,16330,16330,16330,0
20230711,181800,12970844170,16330,16330,16330,16330,0
20230711,181700,12970844170,16330,16330,16330,16330,0
20230711,181600,12970844170,16330,16330,16330,16330,12248
20230711,181500,12970844170,16330,16330,16330,16330,0
20230711,181400,12970844170,16330,16330,16330,16330,0
20230711,181300,12970844170,16330,16330,16330,16330,0
20230711,181200,12970844170,16330,16330,16330,16330,0
20230711,181100,12970844170,16330,16330,16330,16330,0
20230711,181000,12970844170,16330,16330,16330,16330,0
20230711,180900,12970844170,16330,16330,16330,16330,0
20230711,180800,12970844170,16330,16330,16330,16330,0
20230711,180700,12970844170,16330,16330,16330,16330,0
20230711,180600,12970844170,16330,16330,16330,16330,0
20230711,180500,12970844170,16330,16330,16330,16330,0
20230711,180400,12970844170,16330,16330,16330,16330,0
20230711,180300,12970844170,16330,16330,16330,16330,0
20230711,180200,12970844170,16330,16330,16330,16330,0
20230711,180100,12970844170,16330,16330,16330,16330,0
20230711,180000,12970844170,16330,16330,16330,16330,0
20230711,175900,12970844170,16330,16330,16330,16330,0
20230711,175800,12970844170,16330,16330,16330,16330,0
20230711,175700,12970844170,16330,16330,16330,16330,0
20230711,175600,12970844170,16330,16330,16330,16330,0
20230711,175500,12970844170,16330,16330,16330,16330,0
20230711,175400,12970844170,16330,16330,16330,16330,0
20230711,175300,12970844170,16330,16330,16330,16330,0
20230711,175200,12970844170,16330,16330,16330,16330,0
20230711,175100,12970844170,16330,16330,16330,16330,0
20230711,175000,12970844170,16330,16330,16330,16330,0
20230711,174900,12970844170,16330,16330,16330,16330,0
20230711,174800,12970844170,16330,16330,16330,16330,0
20230711,174700,12970844170,16330,16330,16330,16330,0
20230711,174600,12970844170,16330,16330,16330,16330,12248
20230711,174500,12970844170,16330,16330,16330,16330,0
20230711,174400,12970844170,16330,16330,16330,16330,0
20230711,174300,12970844170,16330,16330,16330,16330,0
20230711,174200,12970844170,16330,16330,16330,16330,0
20230711,174100,12970844170,16330,16330,16330,16330,0
20230711,174000,12970844170,16330,16330,16330,16330,0
20230711,173900,12970844170,16330,16330,16330,16330,0
20230711,173800,12970844170,16330,16330,16330,16330,0
20230711,173700,12970844170,16330,16330,16330,16330,0
20230711,173600,12970844170,16330,16330,16330,16330,0
20230711,173500,12970844170,16330,16330,16330,16330,0
20230711,173400,12970844170,16330,16330,16330,16330,0
20230711,173300,12970844170,16330,16330,16330,16330,0
20230711,173200,12970844170,16330,16330,16330,16330,0
20230711,173100,12970844170,16330,16330,16330,16330,0
20230711,173000,12970844170,16330,16330,16330,16330,0
20230711,172900,12970844170,16330,16330,16330,16330,0
20230711,172800,12970844170,16330,16330,16330,16330,0
20230711,172700,12970844170,16330,16330,16330,16330,0
20230711,172600,12970844170,16330,16330,16330,16330,0
20230711,172500,12970844170,16330,16330,16330,16330,0
20230711,172400,12970844170,16330,16330,16330,16330,0
20230711,172300,12970844170,16330,16330,16330,16330,0
20230711,172200,12970844170,16330,16330,16330,16330,0
20230711,172100,12970844170,16330,16330,16330,16330,0
20230711,172000,12970844170,16330,16330,16330,16330,0
20230711,171900,12970844170,16330,16330,16330,16330,0
20230711,171800,12970844170,16330,16330,16330,16330,0
20230711,171700,12970844170,16330,16330,16330,16330,0
20230711,171600,12970844170,16330,16330,16330,16330,12248
20230711,171500,12970844170,16330,16330,16330,16330,0
20230711,171400,12970844170,16330,16330,16330,16330,0
20230711,171300,12970844170,16330,16330,16330,16330,0
20230711,171200,12970844170,16330,16330,16330,16330,0
20230711,171100,12970844170,16330,16330,16330,16330,0
20230711,171000,12970844170,16330,16330,16330,16330,0
20230711,170900,12970844170,16330,16330,16330,16330,0
20230711,170800,12970844170,16330,16330,16330,16330,0
20230711,170700,12970844170,16330,16330,16330,16330,0
20230711,170600,12970844170,16330,16330,16330,16330,0
20230711,170500,12970844170,16330,16330,16330,16330,0
20230711,170400,12970844170,16330,16330,16330,16330,0
20230711,170300,12970844170,16330,16330,16330,16330,0
20230711,170200,12970844170,16330,16330,16330,16330,0
20230711,170100,12970844170,16330,16330,16330,16330,0
20230711,170000,12970844170,16330,16330,16330,16330,0
20230711,165900,12970844170,16330,16330,16330,16330,0
20230711,165800,12970844170,16330,16330,16330,16330,0
20230711,165700,12970844170,16330,16330,16330,16330,0
20230711,165600,12970844170,16330,16330,16330,16330,0
20230711,165500,12970844170,16330,16330,16330,16330,0
20230711,165400,12970844170,16330,16330,16330,16330,0
20230711,165300,12970844170,16330,16330,16330,16330,0
20230711,165200,12970844170,16330,16330,16330,16330,0
20230711,165100,12970844170,16330,16330,16330,16330,0
20230711,165000,12970844170,16330,16330,16330,16330,0
20230711,164900,12970844170,16330,16330,16330,16330,0
20230711,164800,12970844170,16330,16330,16330,16330,0
20230711,164700,12970844170,16330,16330,16330,16330,0
20230711,164600,12970844170,16330,16330,16330,16330,12248
20230711,164500,12970844170,16330,16330,16330,16330,0
20230711,164400,12970844170,16330,16330,16330,16330,0
20230711,164300,12970844170,16330,16330,16330,16330,0
20230711,164200,12970844170,16330,16330,16330,16330,0
20230711,164100,12970844170,16330,16330,16330,16330,0
20230711,164000,12970844170,16330,16330,16330,16330,0
20230711,163900,12970844170,16330,16330,16330,16330,0
20230711,163800,12970844170,16330,16330,16330,16330,0
20230711,163700,12970844170,16330,16330,16330,16330,0
20230711,163600,12970844170,16330,16330,16330,16330,0
20230711,163500,12970844170,16330,16330,16330,16330,0
20230711,163400,12970844170,16330,16330,16330,16330,0
20230711,163300,12970844170,16330,16330,16330,16330,0
20230711,163200,12970844170,16330,16330,16330,16330,0
20230711,163100,12970844170,16330,16330,16330,16330,0
20230711,163000,12970844170,16330,16330,16330,16330,0
20230711,162900,12970844170,16330,16330,16330,16330,0
20230711,162800,12970844170,16330,16330,16330,16330,0
20230711,162700,12970844170,16330,16330,16330,16330,0
20230711,162600,12970844170,16330,16330,16330,16330,0
20230711,162500,12970844170,16330,16330,16330,16330,0
20230711,162400,12970844170,16330,16330,16330,16330,0
20230711,162300,12970844170,16330,16330,16330,16330,0
20230711,162200,12970844170,16330,16330,16330,16330,0
20230711,162100,12970844170,16330,16330,16330,16330,0
20230711,162000,12970844170,16330,16330,16330,16330,0
20230711,161900,12970844170,16330,16330,16330,16330,0
20230711,161800,12970844170,16330,16330,16330,16330,0
20230711,161700,12970844170,16330,16330,16330,16330,0
20230711,161600,12970844170,16330,16330,16330,16330,12248
20230711,161500,12970844170,16330,16330,16330,16330,0
20230711,161400,12970844170,16330,16330,16330,16330,0
20230711,161300,12970844170,16330,16330,16330,16330,0
20230711,161200,12970844170,16330,16330,16330,16330,0
20230711,161100,12970844170,16330,16330,16330,16330,0
20230711,161000,12970844170,16330,16330,16330,16330,0
20230711,160900,12970844170,16330,16330,16330,16330,0
20230711,160800,12970844170,16330,16330,16330,16330,0
20230711,160700,12970844170,16330,16330,16330,16330,0
20230711,160600,12970844170,16330,16330,16330,16330,0
20230711,160500,12970844170,16330,16330,16330,16330,0
20230711,160400,12970844170,16330,16330,16330,16330,0
20230711,160300,12970844170,16330,16330,16330,16330,0
20230711,160200,12970844170,16330,16330,16330,16330,0
20230711,160100,12970844170,16330,16330,16330,16330,0
20230711,160000,12970844170,16330,16330,16330,16330,0
20230711,155900,12970844170,16330,16330,16330,16330,0
20230711,155800,12970844170,16330,16330,16330,16330,0
20230711,155700,12970844170,16330,16330,16330,16330,0
20230711,155600,12970844170,16330,16330,16330,16330,0
20230711,155500,12970844170,16330,16330,16330,16330,0
20230711,155400,12970844170,16330,16330,16330,16330,0
20230711,155300,12970844170,16330,16330,16330,16330,0
20230711,155200,12970844170,16330,16330,16330,16330,0
20230711,155100,12970844170,16330,16330,16330,16330,0
20230711,155000,12970844170,16330,16330,16330,16330,0
20230711,154900,12970844170,16330,16330,16330,16330,0
20230711,154800,12970844170,16330,16330,16330,16330,0
20230711,154700,12970844170,16330,16330,16330,16330,0
20230711,154600,12970844170,16330,16330,16330,16330,12248
20230711,154500,12970844170,16330,16330,16330,16330,0
20230711,154400,12970844170,16330,16330,16330,16330,0
20230711,154300,12970844170,16330,16330,16330,16330,0
20230711,154200,12970844170,16330,16330,16330,16330,0
20230711,154100,12970844170,16330,16330,16330,16330,0
20230711,154000,12970844170,16330,16330,16330,16330,0
20230711,153900,12970844170,16330,16330,16330,16330,0
20230711,153800,12970844170,16330,16330,16330,16330,0
20230711,153700,12970844170,16330,16330,16330,16330,0
20230711,153600,12970844170,16330,16330,16330,16330,0
20230711,153500,12970844170,16330,16330,16330,16330,0
20230711,153400,12970844170,16330,16330,16330,16330,0
20230711,153300,12970844170,16330,16330,16330,16330,0
20230711,153200,12970844170,16330,16330,16330,16330,0
20230711,153100,12970844170,16330,16330,16330,16330,0
20230711,153000,12970844170,16330,16330,16330,16330,12248
20230711,152900,12770834330,16330,16330,16330,16330,0
20230711,152800,12770834330,16330,16330,16330,16330,0
20230711,152700,12770834330,16330,16330,16330,16330,0
20230711,152600,12770834330,16330,16330,16330,16330,0
20230711,152500,12770834330,16330,16330,16330,16330,0
20230711,152400,12770834330,16330,16330,16330,16330,0
20230711,152300,12770834330,16330,16330,16330,16330,0
20230711,152200,12770834330,16330,16330,16330,16330,0
20230711,152100,12770834330,16330,16330,16330,16330,0
20230711,152000,12770834330,16330,16330,16330,16330,0
20230711,151900,12770834330,16330,16320,16340,16320,3641
20230711,151800,12711373750,16330,16320,16330,16320,3267
20230711,151700,12658033330,16320,16320,16330,16310,3947
20230711,151600,12593621880,16310,16320,16330,16310,1686
20230711,151500,12566103080,16330,16320,16330,16310,2126
20230711,151400,12531416980,16310,16300,16310,16300,1356
20230711,151300,12509309420,16300,16300,16310,16300,2160
20230711,151200,12474091780,16310,16320,16320,16310,4852
20230711,151100,12394931930,16320,16310,16330,16310,3193
20230711,151000,12342823830,16310,16320,16320,16310,700
20230711,150900,12331404630,16310,16330,16330,16310,261
20230711,150800,12327145440,16330,16300,16330,16280,5009
20230711,150700,12245499540,16300,16290,16310,16290,1483
20230711,150600,12221323190,16290,16300,16300,16290,2186
20230711,150500,12185710500,16290,16290,16300,16290,1276
20230711,150400,12164916530,16300,16290,16300,16290,500
20230711,150300,12156769670,16290,16290,16290,16280,577
20230711,150200,12147371310,16290,16290,16290,16280,1687
20230711,150100,12119904840,16290,16290,16290,16280,633
20230711,150000,12109593520,16280,16290,16300,16280,703
20230711,145900,12098143440,16290,16290,16300,16290,791
20230711,145800,12085256770,16290,16290,16300,16290,2588
20230711,145700,12043086620,16300,16290,16300,16280,1986
20230711,145600,12010731500,16290,16320,16320,16290,7997
20230711,145500,11880309430,16320,16320,16330,16320,649
20230711,145400,11869716360,16320,16340,16340,16310,1747
20230711,145300,11841207710,16340,16350,16350,16330,1714
20230711,145200,11813205620,16350,16340,16360,16340,1347
20230711,145100,11791193870,16340,16360,16380,16340,2937
20230711,145000,11743155420,16360,16300,16360,16290,6357
20230711,144900,11639393250,16300,16290,16300,16280,1780
20230711,144800,11610397040,16280,16280,16280,16260,2181
20230711,144700,11574901810,16270,16300,16300,16270,558
20230711,144600,11565818540,16260,16300,16300,16250,2921
20230711,144500,11518283220,16300,16310,16320,16290,1353
20230711,144400,11496220620,16310,16320,16320,16290,1647
20230711,144300,11469350700,16310,16300,16310,16290,970
20230711,144200,11453540700,16310,16310,16320,16300,1188
20230711,144100,11434164100,16300,16280,16310,16280,734
20230711,144000,11422206110,16270,16280,16290,16270,345
20230711,143900,11416589010,16290,16340,16340,16280,1615
20230711,143800,11390254680,16310,16190,16310,16180,2540
20230711,143700,11349023800,16190,16270,16280,16150,9326
20230711,143600,11197772790,16290,16360,16360,16270,8114
20230711,143500,11065460310,16360,16330,16390,16320,4792
20230711,143400,10987150460,16320,16320,16340,16300,3715
20230711,143300,10926533720,16310,16310,16330,16300,2776
20230711,143200,10881245620,16320,16330,16350,16300,6398
20230711,143100,10776856160,16330,16340,16340,16330,3067
20230711,143000,10726760900,16340,16400,16400,16340,3754
20230711,142900,10665351590,16350,16320,16420,16320,9307
20230711,142800,10513009910,16320,16320,16350,16310,2607
20230711,142700,10470436040,16320,16340,16350,16320,3108
20230711,142600,10419645570,16350,16340,16390,16310,5505
20230711,142500,10329611620,16340,16350,16350,16270,8741
20230711,142400,10187063520,16350,16430,16460,16340,15512
20230711,142300,9932793710,16430,16380,16440,16350,16742
20230711,142200,9658069520,16380,16200,16390,16150,10095
20230711,142100,9493967310,16190,16290,16440,16190,30957
20230711,142000,8987661740,16300,16190,16310,16160,23556
20230711,141900,8604743690,16190,16020,16190,16010,11507
20230711,141800,8419640260,16030,16020,16030,16010,894
20230711,141700,8405321400,16020,16030,16040,16020,823
20230711,141600,8392127090,16040,16020,16050,16010,1314
20230711,141500,8371052520,16020,16020,16050,16020,1495
20230711,141400,8347072660,16020,16030,16050,16010,1336
20230711,141300,8325648470,16050,16000,16050,16000,2453
20230711,141200,8286326930,16000,16020,16020,16000,1357
20230711,141100,8264601960,16020,16030,16030,16000,2161
20230711,141000,8230007010,16020,16030,16030,15980,954
20230711,140900,8214734610,16030,15940,16030,15930,4127
20230711,140800,8148671090,15960,15940,15960,15930,713
20230711,140700,8137309620,15920,15920,15960,15920,2416
20230711,140600,8098810430,15920,15910,15920,15870,849
20230711,140500,8085306950,15910,15920,15930,15900,1013
20230711,140400,8069185980,15930,15900,15930,15880,1827
20230711,140300,8040163240,15880,15950,15960,15810,5697
20230711,140200,7949813420,15980,15850,16040,15850,10877
20230711,140100,7776093850,15850,15860,15860,15850,154
20230711,140000,7773652710,15860,15840,15870,15840,2236
20230711,135900,7738199680,15830,15820,15830,15820,306
20230711,135800,7733357010,15820,15840,15840,15800,322
20230711,135700,7728266280,15800,15810,15850,15800,3252
20230711,135600,7676786960,15810,15810,15810,15780,236
20230711,135500,7673058120,15800,15770,15810,15770,273
20230711,135400,7668746750,15770,15770,15770,15770,109
20230711,135300,7667027820,15770,15820,15820,15770,574
20230711,135200,7657947490,15820,15770,15820,15760,817
20230711,135100,7645041410,15760,15780,15780,15760,769
20230711,135000,7632913140,15780,15780,15790,15770,943
20230711,134900,7618029980,15780,15780,15790,15760,823
20230711,134800,7605048750,15770,15750,15770,15750,320
20230711,134700,7600004550,15760,15760,15760,15750,246
20230711,134600,7596127670,15770,15760,15770,15760,56
20230711,134500,7595244900,15760,15760,15780,15760,522
20230711,134400,7587014920,15780,15770,15780,15760,424
20230711,134300,7580331790,15780,15770,15790,15760,333
20230711,134200,7575077240,15780,15750,15780,15750,219
20230711,134100,7571625610,15750,15740,15760,15740,155
20230711,134000,7569184830,15740,15730,15740,15720,594
20230711,133900,7559841120,15730,15730,15730,15730,650
20230711,133800,7549616620,15730,15730,15730,15720,518
20230711,133700,7541469790,15730,15750,15750,15730,1244
20230711,133600,7521901090,15720,15720,15740,15720,613
20230711,133500,7512261790,15720,15730,15750,15720,910
20230711,133400,7497949090,15720,15720,15760,15720,1034
20230711,133300,7481689180,15720,15770,15770,15710,3766
20230711,133200,7422410650,15770,15780,15790,15770,396
20230711,133100,7416160820,15780,15780,15780,15770,470
20230711,133000,7408744670,15800,15780,15810,15780,493
20230711,132900,7400953640,15780,15780,15810,15770,690
20230711,132800,7390066860,15780,15820,15820,15780,2229
20230711,132700,7354842500,15820,15820,15830,15820,496
20230711,132600,7346995770,15820,15820,15820,15820,59
20230711,132500,7346062390,15830,15820,15830,15820,92
20230711,132400,7344606250,15800,15810,15830,15800,511
20230711,132300,7336531220,15810,15800,15810,15800,165
20230711,132200,7333923270,15800,15800,15810,15800,739
20230711,132100,7322246040,15800,15810,15820,15800,338
20230711,132000,7316904330,15800,15810,15820,15800,1104
20230711,131900,7299451920,15810,15810,15810,15810,5
20230711,131800,7299372870,15810,15810,15840,15810,39
20230711,131700,7298755680,15810,15810,15810,15810,32
20230711,131600,7298249760,15840,15840,15850,15810,111
20230711,131500,7296493340,15840,15810,15840,15800,773
20230711,131400,7284273120,15810,15830,15830,15810,498
20230711,131300,7276396840,15830,15830,15850,15830,516
20230711,131200,7268228430,15840,15860,15860,15830,709
20230711,131100,7256998320,15850,15850,15860,15850,107
20230711,131000,7255301770,15850,15850,15860,15850,385
20230711,130900,7249197020,15850,15850,15860,15850,438
20230711,130800,7242253500,15850,15850,15850,15850,52
20230711,130700,7241429300,15850,15850,15850,15850,153
20230711,130600,7239004250,15840,15850,15850,15840,398
20230711,130500,7232697800,15860,15830,15860,15830,265
20230711,130400,7228499220,15840,15840,15840,15820,241
20230711,130300,7224682200,15850,15860,15860,15840,1251
20230711,130200,7204844430,15860,15880,15880,15860,122
20230711,130100,7202909290,15880,15870,15880,15860,118
20230711,130000,7201037780,15860,15860,15860,15860,194
20230711,125900,7197960940,15880,15870,15890,15860,624
20230711,125800,7188052440,15870,15880,15900,15870,450
20230711,125700,7180904320,15900,15890,15910,15890,608
20230711,125600,7171233240,15890,15910,15920,15890,2399
20230711,125500,7133064610,15910,15880,15910,15870,668
20230711,125400,7122458120,15880,15890,15890,15880,11
20230711,125300,7122283340,15890,15890,15890,15890,258
20230711,125200,7118183720,15890,15870,15890,15870,300
20230711,125100,7113418410,15880,15870,15880,15870,524
20230711,125000,7105097600,15870,15870,15870,15870,52
20230711,124900,7104272360,15870,15860,15870,15850,828
20230711,124800,7091134630,15860,15800,15860,15800,587
20230711,124700,7081838060,15800,15800,15800,15800,144
20230711,124600,7079562860,15800,15800,15800,15800,250
20230711,124500,7075612860,15820,15790,15820,15790,234
20230711,124400,7071917040,15790,15770,15820,15770,491
20230711,124300,7064165040,15770,15770,15770,15770,593
20230711,124200,7054813430,15770,15800,15800,15770,694
20230711,124100,7043866270,15820,15820,15820,15780,316
20230711,124000,7038868170,15780,15790,15790,15780,1047
20230711,123900,7022345610,15780,15770,15790,15770,462
20230711,123800,7015057350,15770,15770,15770,15760,236
20230711,123700,7011336160,15770,15780,15780,15760,655
20230711,123600,7001002870,15780,15810,15810,15780,1102
20230711,123500,6983594250,15820,15830,15840,15820,657
20230711,123400,6973197460,15840,15860,15860,15830,393
20230711,123300,6966968790,15860,15850,15860,15850,2
20230711,123200,6966937080,15850,15830,15850,15830,301
20230711,123100,6962166730,15820,15840,15840,15820,553
20230711,123000,6953416920,15840,15830,15840,15820,306
20230711,122900,6948574690,15830,15830,15830,15830,98
20230711,122800,6947023350,15840,15830,15840,15830,48
20230711,122700,6946263280,15830,15830,15830,15820,130
20230711,122600,6944205610,15820,15840,15840,15820,136
20230711,122500,6942053220,15820,15800,15820,15800,245
20230711,122400,6938177380,15800,15810,15810,15800,274
20230711,122300,6933846310,15820,15830,15830,15820,67
20230711,122200,6932786140,15830,15820,15830,15820,106
20230711,122100,6931109150,15820,15820,15820,15820,50
20230711,122000,6930318150,15820,15840,15850,15820,80
20230711,121900,6929052310,15840,15830,15840,15820,118
20230711,121800,6927185090,15820,15810,15820,15810,2285
20230711,121700,6891058790,15800,15800,15810,15800,1226
20230711,121600,6871680390,15800,15800,15800,15800,159
20230711,121500,6869168190,15800,15800,15810,15800,251
20230711,121400,6865202380,15800,15800,15800,15800,213
20230711,121300,6861836980,15810,15800,15810,15800,201
20230711,121200,6858660070,15800,15800,15810,15800,67
20230711,121100,6857601440,15800,15790,15810,15790,323
20230711,121000,6852499630,15790,15790,15790,15790,270
20230711,120900,6848236330,15790,15790,15800,15780,341
20230711,120800,6842852140,15790,15780,15800,15760,688
20230711,120700,6831994970,15750,15760,15770,15730,1774
20230711,120600,6804068740,15750,15770,15780,15750,4285
20230711,120500,6736539690,15770,15780,15790,15770,1039
20230711,120400,6720150440,15780,15780,15790,15780,560
20230711,120300,6711313050,15780,15790,15790,15780,1853
20230711,120200,6682059490,15790,15820,15820,15790,4820
20230711,120100,6605874780,15820,15830,15840,15820,456
20230711,120000,6598657380,15820,15830,15840,15820,1060
20230711,115900,6581879790,15830,15830,15840,15830,937
20230711,115800,6567041870,15840,15840,15840,15830,463
20230711,115700,6559708150,15840,15840,15840,15830,217
20230711,115600,6556271370,15840,15850,15860,15840,421
20230711,115500,6549598580,15860,15870,15870,15860,1097
20230711,115400,6532198360,15870,15880,15880,15870,93
20230711,115300,6530722040,15880,15900,15900,15880,269
20230711,115200,6526444960,15900,15920,15920,15900,293
20230711,115100,6521786060,15920,15920,15920,15920,1150
20230711,115000,6503478060,15920,15910,15920,15910,64
20230711,114900,6502459810,15880,15890,15890,15880,90
20230711,114800,6501030500,15870,15870,15870,15870,20
20230711,114700,6500713100,15870,15860,15900,15850,1483
20230711,114600,6477187620,15850,15830,15860,15830,1412
20230711,114500,6454799930,15830,15860,15860,15830,1347
20230711,114400,6433461940,15860,15870,15870,15860,223
20230711,114300,6429925000,15860,15860,15900,15860,430
20230711,114200,6423103510,15860,15890,15890,15860,1360
20230711,114100,6401520720,15890,15890,15900,15890,205
20230711,114000,6398263230,15900,15910,15910,15880,393
20230711,113900,6392014690,15880,15890,15900,15880,363
20230711,113800,6386246780,15890,15880,15900,15870,115
20230711,113700,6384420390,15860,15880,15900,15850,941
20230711,113600,6369486930,15890,15900,15900,15890,42
20230711,113500,6368819500,15900,15900,15900,15900,323
20230711,113400,6363683800,15900,15900,15900,15890,241
20230711,113300,6359853890,15900,15910,15910,15900,295
20230711,113200,6355162960,15920,15920,15930,15920,68
20230711,113100,6354080390,15910,15910,15910,15900,266
20230711,113000,6349848690,15900,15900,15900,15870,112
20230711,112900,6348068500,15840,15900,15900,15840,262
20230711,112800,6343909150,15860,15840,15860,15840,415
20230711,112700,6337335130,15830,15830,15840,15830,267
20230711,112600,6333106940,15820,15820,15830,15810,843
20230711,112500,6319777130,15820,15820,15830,15820,955
20230711,112400,6304669010,15820,15830,15830,15820,1129
20230711,112300,6286803670,15840,15830,15850,15830,1174
20230711,112200,6268216230,15840,15860,15860,15840,1791
20230711,112100,6239844130,15860,15860,15860,15850,583
20230711,112000,6230602230,15860,15870,15900,15860,1691
20230711,111900,6203772810,15900,15900,15910,15860,197
20230711,111800,6200644070,15900,15860,15910,15850,867
20230711,111700,6186866830,15900,15900,15900,15850,1128
20230711,111600,6168943950,15900,15900,15900,15890,254
20230711,111500,6164905590,15890,15900,15900,15880,328
20230711,111400,6159695000,15900,15870,15900,15870,256
20230711,111300,6155630500,15870,15860,15880,15850,1299
20230711,111200,6135031610,15860,15850,15860,15840,190
20230711,111100,6132019590,15850,15860,15860,15840,1202
20230711,111000,6112963810,15860,15880,15880,15840,1228
20230711,110900,6093491180,15880,15900,15910,15880,2841
20230711,110800,6048319950,15900,15920,15920,15900,1243
20230711,110700,6028546510,15920,15970,15970,15920,2366
20230711,110600,5990810020,15970,15980,15990,15970,1175
20230711,110500,5972039120,15990,15980,15990,15980,416
20230711,110400,5965391350,15990,15990,15990,15990,26
20230711,110300,5964975610,15990,15990,15990,15990,847
20230711,110200,5951432080,15990,16000,16000,15990,361
20230711,110100,5945659330,16000,16000,16000,15990,343
20230711,110000,5940172750,16000,16000,16040,16000,951
20230711,105900,5924954240,16000,15990,16010,15990,2271
20230711,105800,5888619150,15990,16000,16010,15990,944
20230711,105700,5873521720,16000,16000,16000,15990,537
20230711,105600,5864929940,16040,16010,16040,15990,862
20230711,105500,5851136790,16000,16010,16010,15990,2259
20230711,105400,5814994560,16000,16040,16050,16000,890
20230711,105300,5800727850,16030,16000,16040,16000,774
20230711,105200,5788323860,16000,16000,16040,15990,1067
20230711,105100,5771253490,16030,15990,16030,15980,908
20230711,105000,5756731330,15990,15970,15990,15950,728
20230711,104900,5745103260,15970,16050,16050,15970,3179
20230711,104800,5694188650,16090,16100,16130,16040,4340
20230711,104700,5624370470,16080,16060,16100,16060,1804
20230711,104600,5595362970,16060,16020,16090,16020,878
20230711,104500,5581254180,16020,16010,16060,16010,1295
20230711,104400,5560492300,16010,16060,16060,16000,2638
20230711,104300,5518217940,16060,16020,16090,16010,4860
20230711,104200,5440249850,16010,15990,16010,15980,2208
20230711,104100,5404920480,15980,15930,15980,15930,2577
20230711,104000,5363827230,15930,15930,15940,15930,989
20230711,103900,5348072450,15930,15930,15940,15930,124
20230711,103800,5346096510,15930,15930,15940,15930,141
20230711,103700,5343850280,15900,15900,15950,15870,849
20230711,103600,5330336240,15870,15870,15900,15850,1653
20230711,103500,5304102830,15870,15900,15910,15870,2238
20230711,103400,5268551890,15910,15920,15950,15910,1896
20230711,103300,5238343870,15950,15960,15960,15920,3374
20230711,103200,5184547370,15960,15950,15970,15930,1335
20230711,103100,5163252090,15950,15940,15950,15930,426
20230711,103000,5156461440,15940,15930,15940,15930,566
20230711,102900,5147443380,15920,15920,15950,15920,241
20230711,102800,5143606150,15900,15880,15950,15880,597
20230711,102700,5134114770,15870,15870,15880,15860,1222
20230711,102600,5114725590,15870,15990,15990,15810,2227
20230711,102500,5079380960,15990,15900,16000,15900,2484
20230711,102400,5039710510,15900,15840,15900,15840,3585
20230711,102300,4982814550,15840,15810,15840,15810,474
20230711,102200,4975314510,15810,15820,15820,15810,1038
20230711,102100,4958903220,15810,15790,15810,15790,1730
20230711,102000,4931561780,15800,15800,15800,15800,195
20230711,101900,4928480780,15800,15800,15810,15800,510
20230711,101800,4920419100,15800,15800,15850,15800,459
20230711,101700,4913159220,15800,15770,15800,15770,599
20230711,101600,4903705940,15770,15760,15770,15750,262
20230711,101500,4899578560,15750,15760,15770,15750,149
20230711,101400,4897231040,15770,15750,15770,15750,282
20230711,101300,4892786450,15760,15750,15760,15750,405
20230711,101200,4886405580,15750,15760,15760,15750,550
20230711,101100,4877741920,15760,15810,15840,15750,2362
20230711,101000,4840450610,15810,15850,15850,15810,1184
20230711,100900,4821725550,15850,15820,15870,15810,1989
20230711,100800,4790194820,15820,15850,15850,15820,944
20230711,100700,4775257460,15860,15830,15860,15820,2093
20230711,100600,4742105070,15830,15780,15830,15780,1399
20230711,100500,4719988170,15790,15790,15790,15770,1274
20230711,100400,4699880290,15770,15760,15780,15730,2868
20230711,100300,4654691030,15770,15790,15790,15770,1042
20230711,100200,4638252140,15790,15800,15810,15780,3905
20230711,100100,4576588630,15810,15780,15820,15780,2062
20230711,100000,4544000510,15780,15750,15800,15750,1874
20230711,095900,4514422940,15750,15750,15750,15730,838
20230711,095800,4501236240,15750,15760,15760,15720,703
20230711,095700,4490173510,15760,15790,15800,15760,775
20230711,095600,4477935840,15790,15710,15790,15700,3051
20230711,095500,4429922040,15700,15670,15700,15650,2719
20230711,095400,4387294480,15670,15640,15680,15630,1357
20230711,095300,4366038920,15660,15660,15670,15620,881
20230711,095200,4352261650,15630,15630,15680,15630,2020
20230711,095100,4320649910,15600,15600,15630,15600,629
20230711,095000,4310829670,15600,15580,15600,15570,1895
20230711,094900,4281297740,15590,15620,15630,15580,1876
20230711,094800,4252032290,15620,15640,15650,15610,787
20230711,094700,4239734950,15640,15620,15640,15610,951
20230711,094600,4224879300,15620,15620,15630,15620,348
20230711,094500,4219441490,15620,15610,15620,15570,4927
20230711,094400,4142604580,15610,15610,15620,15600,830
20230711,094300,4129650110,15600,15620,15620,15600,1218
20230711,094200,4110637940,15610,15640,15650,15610,2351
20230711,094100,4073910180,15650,15670,15690,15650,731
20230711,094000,4062457380,15700,15610,15700,15610,1897
20230711,093900,4032790330,15620,15650,15660,15600,4403
20230711,093800,3964034820,15650,15730,15730,15640,4107
20230711,093700,3899673500,15730,15810,15810,15730,5439
20230711,093600,3814012830,15760,15800,15820,15760,5160
20230711,093500,3732484510,15800,15740,15830,15730,2173
20230711,093400,3698183730,15740,15790,15820,15730,6030
20230711,093300,3603043550,15790,15720,15790,15710,2831
20230711,093200,3558428560,15710,15760,15760,15710,2822
20230711,093100,3513993390,15760,15710,15770,15710,1850
20230711,093000,3484862120,15710,15670,15710,15650,1854
20230711,092900,3455789740,15650,15680,15680,15650,1934
20230711,092800,3425504450,15680,15690,15690,15660,764
20230711,092700,3413524350,15690,15680,15690,15650,1223
20230711,092600,3394338520,15680,15600,15680,15600,1779
20230711,092500,3366469650,15630,15590,15650,15590,1962
20230711,092400,3335818260,15620,15560,15620,15550,3430
20230711,092300,3282469710,15550,15640,15640,15550,1178
20230711,092200,3264084810,15640,15580,15640,15550,3598
20230711,092100,3207986050,15580,15560,15590,15550,1694
20230711,092000,3181619450,15560,15640,15640,15560,2410
20230711,091900,3144028630,15640,15680,15710,15640,4951
20230711,091800,3066428080,15680,15680,15690,15660,1598
20230711,091700,3041387330,15680,15620,15680,15620,1763
20230711,091600,3013773650,15620,15560,15650,15530,4142
20230711,091500,2949222190,15570,15530,15570,15490,2080
20230711,091400,2916911360,15530,15470,15550,15440,9695
20230711,091300,2766944810,15500,15520,15540,15450,15744
20230711,091200,2522972360,15520,15620,15620,15520,8132
20230711,091100,2396327070,15610,15670,15670,15610,7675
20230711,091000,2276231890,15670,15670,15670,15660,5417
20230711,090900,2191387590,15670,15710,15730,15660,6279
20230711,090800,2092823770,15710,15690,15710,15670,5077
20230711,090700,2013180970,15670,15620,15700,15620,7468
20230711,090600,1896232970,15620,15660,15710,15590,8681
20230711,090500,1760258900,15670,15500,15670,15440,8190
20230711,090400,1633070070,15500,15650,15650,15410,29600
20230711,090300,1174637520,15650,15690,15740,15610,15172
20230711,090200,936941720,15700,15690,15740,15650,11299
20230711,090100,759587910,15680,15670,15690,15560,8719
20230711,090000,623269000,15670,16170,16170,15550,35911