KissMeData/083310/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,194100,2250459000,16320,16320,16320,16320,4224
20230711,194000,2250459000,16320,16320,16320,16320,0
20230711,193900,2250459000,16320,16320,16320,16320,0
20230711,193800,2250459000,16320,16320,16320,16320,0
20230711,193700,2250459000,16320,16320,16320,16320,0
20230711,193600,2250459000,16320,16320,16320,16320,0
20230711,193500,2250459000,16320,16320,16320,16320,0
20230711,193400,2250459000,16320,16320,16320,16320,0
20230711,193300,2250459000,16320,16320,16320,16320,0
20230711,193200,2250459000,16320,16320,16320,16320,0
20230711,193100,2250459000,16320,16320,16320,16320,0
20230711,193000,2250459000,16320,16320,16320,16320,0
20230711,192900,2250459000,16320,16320,16320,16320,0
20230711,192800,2250459000,16320,16320,16320,16320,0
20230711,192700,2250459000,16320,16320,16320,16320,0
20230711,192600,2250459000,16320,16320,16320,16320,0
20230711,192500,2250459000,16320,16320,16320,16320,0
20230711,192400,2250459000,16320,16320,16320,16320,0
20230711,192300,2250459000,16320,16320,16320,16320,0
20230711,192200,2250459000,16320,16320,16320,16320,0
20230711,192100,2250459000,16320,16320,16320,16320,0
20230711,192000,2250459000,16320,16320,16320,16320,0
20230711,191900,2250459000,16320,16320,16320,16320,0
20230711,191800,2250459000,16320,16320,16320,16320,0
20230711,191700,2250459000,16320,16320,16320,16320,0
20230711,191600,2250459000,16320,16320,16320,16320,0
20230711,191500,2250459000,16320,16320,16320,16320,0
20230711,191400,2250459000,16320,16320,16320,16320,0
20230711,191300,2250459000,16320,16320,16320,16320,0
20230711,191200,2250459000,16320,16320,16320,16320,0
20230711,191100,2250459000,16320,16320,16320,16320,4224
20230711,191000,2250459000,16320,16320,16320,16320,0
20230711,190900,2250459000,16320,16320,16320,16320,0
20230711,190800,2250459000,16320,16320,16320,16320,0
20230711,190700,2250459000,16320,16320,16320,16320,0
20230711,190600,2250459000,16320,16320,16320,16320,0
20230711,190500,2250459000,16320,16320,16320,16320,0
20230711,190400,2250459000,16320,16320,16320,16320,0
20230711,190300,2250459000,16320,16320,16320,16320,0
20230711,190200,2250459000,16320,16320,16320,16320,0
20230711,190100,2250459000,16320,16320,16320,16320,0
20230711,190000,2250459000,16320,16320,16320,16320,0
20230711,185900,2250459000,16320,16320,16320,16320,0
20230711,185800,2250459000,16320,16320,16320,16320,0
20230711,185700,2250459000,16320,16320,16320,16320,0
20230711,185600,2250459000,16320,16320,16320,16320,0
20230711,185500,2250459000,16320,16320,16320,16320,0
20230711,185400,2250459000,16320,16320,16320,16320,0
20230711,185300,2250459000,16320,16320,16320,16320,0
20230711,185200,2250459000,16320,16320,16320,16320,0
20230711,185100,2250459000,16320,16320,16320,16320,0
20230711,185000,2250459000,16320,16320,16320,16320,0
20230711,184900,2250459000,16320,16320,16320,16320,0
20230711,184800,2250459000,16320,16320,16320,16320,0
20230711,184700,2250459000,16320,16320,16320,16320,0
20230711,184600,2250459000,16320,16320,16320,16320,0
20230711,184500,2250459000,16320,16320,16320,16320,0
20230711,184400,2250459000,16320,16320,16320,16320,0
20230711,184300,2250459000,16320,16320,16320,16320,0
20230711,184200,2250459000,16320,16320,16320,16320,0
20230711,184100,2250459000,16320,16320,16320,16320,4224
20230711,184000,2250459000,16320,16320,16320,16320,0
20230711,183900,2250459000,16320,16320,16320,16320,0
20230711,183800,2250459000,16320,16320,16320,16320,0
20230711,183700,2250459000,16320,16320,16320,16320,0
20230711,183600,2250459000,16320,16320,16320,16320,0
20230711,183500,2250459000,16320,16320,16320,16320,0
20230711,183400,2250459000,16320,16320,16320,16320,0
20230711,183300,2250459000,16320,16320,16320,16320,0
20230711,183200,2250459000,16320,16320,16320,16320,0
20230711,183100,2250459000,16320,16320,16320,16320,0
20230711,183000,2250459000,16320,16320,16320,16320,0
20230711,182900,2250459000,16320,16320,16320,16320,0
20230711,182800,2250459000,16320,16320,16320,16320,0
20230711,182700,2250459000,16320,16320,16320,16320,0
20230711,182600,2250459000,16320,16320,16320,16320,0
20230711,182500,2250459000,16320,16320,16320,16320,0
20230711,182400,2250459000,16320,16320,16320,16320,0
20230711,182300,2250459000,16320,16320,16320,16320,0
20230711,182200,2250459000,16320,16320,16320,16320,0
20230711,182100,2250459000,16320,16320,16320,16320,0
20230711,182000,2250459000,16320,16320,16320,16320,0
20230711,181900,2250459000,16320,16320,16320,16320,0
20230711,181800,2250459000,16320,16320,16320,16320,0
20230711,181700,2250459000,16320,16320,16320,16320,0
20230711,181600,2250459000,16320,16320,16320,16320,0
20230711,181500,2250459000,16320,16320,16320,16320,0
20230711,181400,2250459000,16320,16320,16320,16320,0
20230711,181300,2250459000,16320,16320,16320,16320,0
20230711,181200,2250459000,16320,16320,16320,16320,0
20230711,181100,2250459000,16320,16320,16320,16320,4224
20230711,181000,2250459000,16320,16320,16320,16320,0
20230711,180900,2250459000,16320,16320,16320,16320,0
20230711,180800,2250459000,16320,16320,16320,16320,0
20230711,180700,2250459000,16320,16320,16320,16320,0
20230711,180600,2250459000,16320,16320,16320,16320,0
20230711,180500,2250459000,16320,16320,16320,16320,0
20230711,180400,2250459000,16320,16320,16320,16320,0
20230711,180300,2250459000,16320,16320,16320,16320,0
20230711,180200,2250459000,16320,16320,16320,16320,0
20230711,180100,2250459000,16320,16320,16320,16320,0
20230711,180000,2250459000,16320,16320,16320,16320,0
20230711,175900,2250459000,16320,16320,16320,16320,0
20230711,175800,2250459000,16320,16320,16320,16320,0
20230711,175700,2250459000,16320,16320,16320,16320,0
20230711,175600,2250459000,16320,16320,16320,16320,0
20230711,175500,2250459000,16320,16320,16320,16320,0
20230711,175400,2250459000,16320,16320,16320,16320,0
20230711,175300,2250459000,16320,16320,16320,16320,0
20230711,175200,2250459000,16320,16320,16320,16320,0
20230711,175100,2250459000,16320,16320,16320,16320,0
20230711,175000,2250459000,16320,16320,16320,16320,0
20230711,174900,2250459000,16320,16320,16320,16320,0
20230711,174800,2250459000,16320,16320,16320,16320,0
20230711,174700,2250459000,16320,16320,16320,16320,0
20230711,174600,2250459000,16320,16320,16320,16320,0
20230711,174500,2250459000,16320,16320,16320,16320,0
20230711,174400,2250459000,16320,16320,16320,16320,0
20230711,174300,2250459000,16320,16320,16320,16320,0
20230711,174200,2250459000,16320,16320,16320,16320,0
20230711,174100,2250459000,16320,16320,16320,16320,4224
20230711,174000,2250459000,16320,16320,16320,16320,0
20230711,173900,2250459000,16320,16320,16320,16320,0
20230711,173800,2250459000,16320,16320,16320,16320,0
20230711,173700,2250459000,16320,16320,16320,16320,0
20230711,173600,2250459000,16320,16320,16320,16320,0
20230711,173500,2250459000,16320,16320,16320,16320,0
20230711,173400,2250459000,16320,16320,16320,16320,0
20230711,173300,2250459000,16320,16320,16320,16320,0
20230711,173200,2250459000,16320,16320,16320,16320,0
20230711,173100,2250459000,16320,16320,16320,16320,0
20230711,173000,2250459000,16320,16320,16320,16320,0
20230711,172900,2250459000,16320,16320,16320,16320,0
20230711,172800,2250459000,16320,16320,16320,16320,0
20230711,172700,2250459000,16320,16320,16320,16320,0
20230711,172600,2250459000,16320,16320,16320,16320,0
20230711,172500,2250459000,16320,16320,16320,16320,0
20230711,172400,2250459000,16320,16320,16320,16320,0
20230711,172300,2250459000,16320,16320,16320,16320,0
20230711,172200,2250459000,16320,16320,16320,16320,0
20230711,172100,2250459000,16320,16320,16320,16320,0
20230711,172000,2250459000,16320,16320,16320,16320,0
20230711,171900,2250459000,16320,16320,16320,16320,0
20230711,171800,2250459000,16320,16320,16320,16320,0
20230711,171700,2250459000,16320,16320,16320,16320,0
20230711,171600,2250459000,16320,16320,16320,16320,0
20230711,171500,2250459000,16320,16320,16320,16320,0
20230711,171400,2250459000,16320,16320,16320,16320,0
20230711,171300,2250459000,16320,16320,16320,16320,0
20230711,171200,2250459000,16320,16320,16320,16320,0
20230711,171100,2250459000,16320,16320,16320,16320,4224
20230711,171000,2250459000,16320,16320,16320,16320,0
20230711,170900,2250459000,16320,16320,16320,16320,0
20230711,170800,2250459000,16320,16320,16320,16320,0
20230711,170700,2250459000,16320,16320,16320,16320,0
20230711,170600,2250459000,16320,16320,16320,16320,0
20230711,170500,2250459000,16320,16320,16320,16320,0
20230711,170400,2250459000,16320,16320,16320,16320,0
20230711,170300,2250459000,16320,16320,16320,16320,0
20230711,170200,2250459000,16320,16320,16320,16320,0
20230711,170100,2250459000,16320,16320,16320,16320,0
20230711,170000,2250459000,16320,16320,16320,16320,0
20230711,165900,2250459000,16320,16320,16320,16320,0
20230711,165800,2250459000,16320,16320,16320,16320,0
20230711,165700,2250459000,16320,16320,16320,16320,0
20230711,165600,2250459000,16320,16320,16320,16320,0
20230711,165500,2250459000,16320,16320,16320,16320,0
20230711,165400,2250459000,16320,16320,16320,16320,0
20230711,165300,2250459000,16320,16320,16320,16320,0
20230711,165200,2250459000,16320,16320,16320,16320,0
20230711,165100,2250459000,16320,16320,16320,16320,0
20230711,165000,2250459000,16320,16320,16320,16320,0
20230711,164900,2250459000,16320,16320,16320,16320,0
20230711,164800,2250459000,16320,16320,16320,16320,0
20230711,164700,2250459000,16320,16320,16320,16320,0
20230711,164600,2250459000,16320,16320,16320,16320,0
20230711,164500,2250459000,16320,16320,16320,16320,0
20230711,164400,2250459000,16320,16320,16320,16320,0
20230711,164300,2250459000,16320,16320,16320,16320,0
20230711,164200,2250459000,16320,16320,16320,16320,0
20230711,164100,2250459000,16320,16320,16320,16320,4224
20230711,164000,2250459000,16320,16320,16320,16320,0
20230711,163900,2250459000,16320,16320,16320,16320,0
20230711,163800,2250459000,16320,16320,16320,16320,0
20230711,163700,2250459000,16320,16320,16320,16320,0
20230711,163600,2250459000,16320,16320,16320,16320,0
20230711,163500,2250459000,16320,16320,16320,16320,0
20230711,163400,2250459000,16320,16320,16320,16320,0
20230711,163300,2250459000,16320,16320,16320,16320,0
20230711,163200,2250459000,16320,16320,16320,16320,0
20230711,163100,2250459000,16320,16320,16320,16320,0
20230711,163000,2250459000,16320,16320,16320,16320,0
20230711,162900,2250459000,16320,16320,16320,16320,0
20230711,162800,2250459000,16320,16320,16320,16320,0
20230711,162700,2250459000,16320,16320,16320,16320,0
20230711,162600,2250459000,16320,16320,16320,16320,0
20230711,162500,2250459000,16320,16320,16320,16320,0
20230711,162400,2250459000,16320,16320,16320,16320,0
20230711,162300,2250459000,16320,16320,16320,16320,0
20230711,162200,2250459000,16320,16320,16320,16320,0
20230711,162100,2250459000,16320,16320,16320,16320,0
20230711,162000,2250459000,16320,16320,16320,16320,0
20230711,161900,2250459000,16320,16320,16320,16320,0
20230711,161800,2250459000,16320,16320,16320,16320,0
20230711,161700,2250459000,16320,16320,16320,16320,0
20230711,161600,2250459000,16320,16320,16320,16320,0
20230711,161500,2250459000,16320,16320,16320,16320,0
20230711,161400,2250459000,16320,16320,16320,16320,0
20230711,161300,2250459000,16320,16320,16320,16320,0
20230711,161200,2250459000,16320,16320,16320,16320,0
20230711,161100,2250459000,16320,16320,16320,16320,4224
20230711,161000,2250459000,16320,16320,16320,16320,0
20230711,160900,2250459000,16320,16320,16320,16320,0
20230711,160800,2250459000,16320,16320,16320,16320,0
20230711,160700,2250459000,16320,16320,16320,16320,0
20230711,160600,2250459000,16320,16320,16320,16320,0
20230711,160500,2250459000,16320,16320,16320,16320,0
20230711,160400,2250459000,16320,16320,16320,16320,0
20230711,160300,2250459000,16320,16320,16320,16320,0
20230711,160200,2250459000,16320,16320,16320,16320,0
20230711,160100,2250459000,16320,16320,16320,16320,0
20230711,160000,2250459000,16320,16320,16320,16320,0
20230711,155900,2250459000,16320,16320,16320,16320,0
20230711,155800,2250459000,16320,16320,16320,16320,0
20230711,155700,2250459000,16320,16320,16320,16320,0
20230711,155600,2250459000,16320,16320,16320,16320,0
20230711,155500,2250459000,16320,16320,16320,16320,0
20230711,155400,2250459000,16320,16320,16320,16320,0
20230711,155300,2250459000,16320,16320,16320,16320,0
20230711,155200,2250459000,16320,16320,16320,16320,0
20230711,155100,2250459000,16320,16320,16320,16320,0
20230711,155000,2250459000,16320,16320,16320,16320,0
20230711,154900,2250459000,16320,16320,16320,16320,0
20230711,154800,2250459000,16320,16320,16320,16320,0
20230711,154700,2250459000,16320,16320,16320,16320,0
20230711,154600,2250459000,16320,16320,16320,16320,0
20230711,154500,2250459000,16320,16320,16320,16320,0
20230711,154400,2250459000,16320,16320,16320,16320,0
20230711,154300,2250459000,16320,16320,16320,16320,0
20230711,154200,2250459000,16320,16320,16320,16320,0
20230711,154100,2250459000,16320,16320,16320,16320,4224
20230711,154000,2250459000,16320,16320,16320,16320,0
20230711,153900,2250459000,16320,16320,16320,16320,0
20230711,153800,2250459000,16320,16320,16320,16320,0
20230711,153700,2250459000,16320,16320,16320,16320,0
20230711,153600,2250459000,16320,16320,16320,16320,0
20230711,153500,2250459000,16320,16320,16320,16320,0
20230711,153400,2250459000,16320,16320,16320,16320,0
20230711,153300,2250459000,16320,16320,16320,16320,0
20230711,153200,2250459000,16320,16320,16320,16320,0
20230711,153100,2250459000,16320,16320,16320,16320,0
20230711,153000,2250459000,16320,16320,16320,16320,4224
20230711,152900,2181523320,16280,16280,16280,16280,0
20230711,152800,2181523320,16280,16280,16280,16280,0
20230711,152700,2181523320,16280,16280,16280,16280,0
20230711,152600,2181523320,16280,16280,16280,16280,0
20230711,152500,2181523320,16280,16280,16280,16280,0
20230711,152400,2181523320,16280,16280,16280,16280,0
20230711,152300,2181523320,16280,16280,16280,16280,0
20230711,152200,2181523320,16280,16280,16280,16280,0
20230711,152100,2181523320,16280,16280,16280,16280,0
20230711,152000,2181523320,16280,16280,16280,16280,0
20230711,151900,2181523320,16280,16290,16290,16250,300
20230711,151800,2176637300,16250,16300,16300,16250,167
20230711,151700,2173916900,16300,16300,16300,16240,514
20230711,151600,2165549910,16280,16270,16310,16270,605
20230711,151500,2155699450,16280,16240,16280,16240,91
20230711,151400,2154221370,16240,16250,16250,16240,80
20230711,151300,2152921380,16250,16280,16280,16230,68
20230711,151200,2151815410,16300,16270,16300,16270,1394
20230711,151100,2129114150,16270,16270,16280,16260,293
20230711,151000,2124345980,16270,16280,16280,16260,294
20230711,150900,2119562650,16270,16280,16280,16270,683
20230711,150800,2108448630,16280,16210,16280,16190,985
20230711,150700,2092457860,16240,16250,16250,16190,256
20230711,150600,2088306440,16220,16220,16250,16210,8
20230711,150500,2088176660,16240,16250,16260,16190,264
20230711,150400,2083896990,16260,16210,16260,16210,41
20230711,150300,2083231350,16210,16240,16240,16210,41
20230711,150200,2082565880,16240,16250,16250,16200,124
20230711,150100,2080552610,16250,16260,16260,16250,125
20230711,150000,2078521130,16260,16250,16260,16190,359
20230711,145900,2072691870,16250,16200,16250,16190,907
20230711,145800,2057983440,16250,16210,16250,16200,237
20230711,145700,2054141040,16210,16220,16220,16210,710
20230711,145600,2042631530,16210,16220,16220,16200,149
20230711,145500,2040216980,16200,16200,16220,16190,416
20230711,145400,2033476530,16210,16220,16220,16190,410
20230711,145300,2026831630,16220,16240,16240,16190,144
20230711,145200,2024497450,16240,16200,16250,16190,350
20230711,145100,2018827730,16210,16240,16250,16200,290
20230711,145000,2014125350,16250,16220,16250,16190,470
20230711,144900,2006504340,16220,16210,16220,16210,350
20230711,144800,2000830540,16220,16240,16240,16210,259
20230711,144700,1996628520,16230,16250,16250,16220,129
20230711,144600,1994535870,16250,16210,16250,16210,338
20230711,144500,1989056530,16260,16230,16260,16210,431
20230711,144400,1982069640,16230,16210,16230,16210,153
20230711,144300,1979588770,16230,16200,16260,16200,232
20230711,144200,1975830230,16260,16220,16260,16210,329
20230711,144100,1970495210,16220,16210,16220,16190,829
20230711,144000,1957063220,16210,16220,16240,16210,116
20230711,143900,1955181740,16220,16200,16260,16190,129
20230711,143800,1953092870,16200,16210,16260,16200,461
20230711,143700,1945622110,16200,16210,16260,16200,124
20230711,143600,1943611540,16220,16190,16220,16180,2414
20230711,143500,1904539990,16190,16230,16230,16190,1273
20230711,143400,1883912090,16220,16220,16240,16220,107
20230711,143300,1882175710,16250,16230,16260,16220,656
20230711,143200,1871519830,16240,16220,16250,16220,166
20230711,143100,1868826750,16220,16250,16260,16220,224
20230711,143000,1865192890,16210,16210,16250,16200,791
20230711,142900,1852372290,16200,16220,16230,16200,238
20230711,142800,1848514940,16220,16230,16230,16220,131
20230711,142700,1846390100,16230,16250,16260,16230,276
20230711,142600,1841907490,16260,16190,16260,16190,253
20230711,142500,1837807550,16190,16200,16210,16190,2337
20230711,142400,1799954260,16210,16200,16210,16200,52
20230711,142300,1799111690,16200,16210,16220,16200,418
20230711,142200,1792337720,16220,16210,16220,16210,181
20230711,142100,1789403460,16220,16220,16220,16210,727
20230711,142000,1777616620,16210,16220,16220,16210,324
20230711,141900,1772363910,16220,16220,16220,16210,654
20230711,141800,1761759490,16220,16220,16220,16210,188
20230711,141700,1758711620,16210,16220,16220,16210,1845
20230711,141600,1728793620,16220,16230,16230,16220,718
20230711,141500,1717147090,16220,16230,16240,16220,315
20230711,141400,1712036440,16230,16230,16240,16230,153
20230711,141300,1709553240,16230,16230,16240,16230,381
20230711,141200,1703369540,16230,16230,16240,16230,568
20230711,141100,1694150610,16230,16250,16250,16230,229
20230711,141000,1690433150,16230,16240,16250,16230,307
20230711,140900,1685449360,16230,16240,16270,16230,553
20230711,140800,1676470360,16230,16240,16260,16230,176
20230711,140700,1673613280,16240,16230,16270,16230,285
20230711,140600,1668985000,16240,16260,16270,16230,1556
20230711,140500,1643703560,16260,16250,16260,16250,461
20230711,140400,1636211980,16250,16240,16250,16240,617
20230711,140300,1626191530,16250,16240,16250,16240,229
20230711,140200,1622472290,16240,16260,16260,16240,110
20230711,140100,1620685690,16240,16240,16270,16240,342
20230711,140000,1615129500,16240,16250,16260,16240,524
20230711,135900,1606616040,16250,16260,16260,16250,689
20230711,135800,1595419700,16260,16270,16290,16260,325
20230711,135700,1590133530,16270,16260,16270,16250,482
20230711,135600,1582297270,16260,16240,16290,16240,141
20230711,135500,1580006670,16240,16230,16240,16230,82
20230711,135400,1578675420,16230,16240,16240,16230,312
20230711,135300,1573611640,16240,16240,16240,16230,354
20230711,135200,1567866020,16230,16240,16240,16230,428
20230711,135100,1560918480,16240,16240,16240,16230,272
20230711,135000,1556502370,16230,16230,16240,16230,359
20230711,134900,1550675710,16230,16230,16240,16230,149
20230711,134800,1548257120,16280,16230,16280,16230,38
20230711,134700,1547639870,16230,16230,16240,16230,379
20230711,134600,1541487830,16230,16230,16240,16230,410
20230711,134500,1534832690,16230,16240,16240,16230,421
20230711,134400,1527997550,16240,16270,16270,16230,625
20230711,134300,1517848510,16250,16260,16280,16240,450
20230711,134200,1510530620,16260,16250,16290,16240,256
20230711,134100,1506370980,16240,16240,16240,16230,271
20230711,134000,1501970660,16230,16230,16230,16230,340
20230711,133900,1496452460,16240,16250,16250,16230,81
20230711,133800,1495136970,16230,16230,16250,16230,517
20230711,133700,1486745490,16230,16230,16250,16230,185
20230711,133600,1483742260,16230,16230,16240,16230,532
20230711,133500,1475102610,16240,16250,16250,16240,37
20230711,133400,1474501650,16240,16230,16240,16230,576
20230711,133300,1465151540,16230,16240,16250,16230,252
20230711,133200,1461060280,16240,16250,16300,16240,334
20230711,133100,1455634280,16240,16230,16300,16230,399
20230711,133000,1449158070,16240,16240,16240,16230,461
20230711,132900,1441674610,16250,16240,16250,16230,239
20230711,132800,1437794330,16230,16230,16240,16230,335
20230711,132700,1432357140,16240,16230,16250,16230,156
20230711,132600,1429823710,16230,16230,16250,16230,466
20230711,132500,1422258830,16230,16230,16230,16230,325
20230711,132400,1416984080,16230,16230,16240,16230,154
20230711,132300,1414484600,16240,16240,16240,16230,351
20230711,132200,1408785640,16230,16240,16240,16230,221
20230711,132100,1405198450,16250,16230,16250,16230,324
20230711,132000,1399939730,16240,16240,16240,16230,327
20230711,131900,1394631380,16240,16250,16250,16240,226
20230711,131800,1390961050,16240,16240,16240,16240,299
20230711,131700,1386105290,16240,16240,16250,16240,398
20230711,131600,1379641310,16240,16240,16250,16240,119
20230711,131500,1377708740,16240,16260,16270,16240,413
20230711,131400,1371000160,16260,16230,16270,16230,295
20230711,131300,1366210390,16230,16250,16250,16230,519
20230711,131200,1357781790,16250,16260,16260,16230,78
20230711,131100,1356514610,16240,16250,16280,16240,451
20230711,131000,1349186630,16240,16240,16250,16240,303
20230711,130900,1344264280,16250,16280,16280,16240,47
20230711,130800,1343500550,16250,16240,16260,16240,134
20230711,130700,1341322950,16250,16240,16250,16240,762
20230711,130600,1328947050,16240,16240,16250,16240,344
20230711,130500,1323360360,16250,16250,16260,16250,227
20230711,130400,1319671590,16250,16260,16260,16250,102
20230711,130300,1318014030,16250,16270,16270,16250,336
20230711,130200,1312551140,16270,16270,16280,16270,103
20230711,130100,1310875040,16270,16270,16280,16270,107
20230711,130000,1309133590,16270,16290,16290,16270,63
20230711,125900,1308107540,16300,16300,16320,16300,124
20230711,125800,1306086120,16300,16290,16320,16290,42
20230711,125700,1305401650,16290,16280,16290,16270,835
20230711,125600,1291807940,16270,16280,16280,16270,160
20230711,125500,1289203260,16280,16280,16290,16280,35
20230711,125400,1288633410,16290,16300,16300,16290,275
20230711,125300,1284152650,16300,16310,16310,16300,38
20230711,125200,1283533230,16310,16310,16340,16300,442
20230711,125100,1276326380,16310,16310,16310,16300,98
20230711,125000,1274728130,16300,16300,16310,16300,47
20230711,124900,1273961870,16300,16300,16300,16290,26
20230711,124800,1273538150,16290,16290,16300,16290,239
20230711,124700,1269644710,16290,16290,16290,16290,8
20230711,124600,1269514390,16290,16290,16300,16290,62
20230711,124500,1268504040,16300,16300,16300,16290,22
20230711,124400,1268145560,16300,16300,16300,16300,127
20230711,124300,1266075460,16310,16300,16310,16300,45
20230711,124200,1265341840,16300,16300,16300,16300,26
20230711,124100,1264918040,16300,16300,16310,16300,503
20230711,124000,1256719060,16310,16320,16340,16310,269
20230711,123900,1252330290,16310,16310,16340,16310,22
20230711,123800,1251970950,16310,16310,16320,16300,84
20230711,123700,1250600710,16300,16300,16300,16300,247
20230711,123600,1246574610,16300,16330,16330,16300,25
20230711,123500,1246167050,16320,16300,16320,16300,27
20230711,123400,1245726710,16310,16300,16340,16300,30
20230711,123300,1245237410,16300,16300,16340,16300,190
20230711,123200,1242140370,16340,16300,16340,16300,83
20230711,123100,1240784830,16300,16300,16300,16300,411
20230711,123000,1234085530,16300,16300,16300,16290,336
20230711,122900,1228608790,16300,16310,16310,16300,194
20230711,122800,1225446490,16310,16310,16310,16310,2
20230711,122700,1225413870,16350,16350,16350,16300,33
20230711,122600,1224874570,16300,16300,16300,16300,23
20230711,122500,1224499670,16300,16290,16300,16290,212
20230711,122400,1221044110,16290,16290,16350,16290,26
20230711,122300,1220620450,16290,16350,16360,16290,11
20230711,122200,1220440730,16280,16270,16280,16270,33
20230711,122100,1219903810,16280,16280,16360,16280,622
20230711,122000,1209752010,16280,16280,16310,16280,7
20230711,121900,1209637990,16280,16340,16340,16280,42
20230711,121800,1208953280,16320,16320,16340,16320,388
20230711,121700,1202619900,16320,16310,16330,16310,34
20230711,121600,1202065260,16310,16280,16320,16280,23
20230711,121500,1201690440,16280,16280,16280,16280,22
20230711,121400,1201332280,16270,16270,16310,16270,199
20230711,121300,1198092760,16270,16270,16270,16270,1
20230711,121200,1198076490,16270,16270,16330,16270,45
20230711,121100,1197343620,16270,16260,16270,16260,56
20230711,121000,1196432510,16260,16270,16270,16260,201
20230711,120900,1193162380,16270,16270,16330,16270,13
20230711,120800,1192950390,16270,16300,16310,16270,16
20230711,120700,1192689610,16270,16330,16340,16260,34
20230711,120600,1192135740,16260,16280,16320,16260,310
20230711,120500,1187087830,16280,16270,16280,16270,46
20230711,120400,1186339210,16270,16270,16290,16270,46
20230711,120300,1185589950,16260,16260,16260,16260,14
20230711,120200,1185362310,16260,16290,16320,16260,59
20230711,120100,1184401830,16290,16260,16290,16260,113
20230711,120000,1182561180,16260,16280,16280,16260,22
20230711,115900,1182203380,16280,16290,16290,16280,103
20230711,115800,1180525790,16290,16290,16380,16290,33
20230711,115700,1179987500,16310,16310,16400,16310,247
20230711,115600,1175953210,16310,16310,16320,16310,64
20230711,115500,1174908870,16310,16290,16310,16290,255
20230711,115400,1170753620,16310,16300,16310,16290,34
20230711,115300,1170199500,16290,16300,16300,16290,63
20230711,115200,1169172640,16300,16290,16300,16290,255
20230711,115100,1165017510,16290,16310,16310,16290,425
20230711,115000,1158092300,16300,16300,16310,16300,42
20230711,114900,1157407620,16300,16280,16300,16280,40
20230711,114800,1156755910,16290,16300,16300,16280,98
20230711,114700,1155159400,16280,16290,16300,16280,196
20230711,114600,1151968420,16280,16280,16290,16280,98
20230711,114500,1150372950,16280,16300,16300,16280,3
20230711,114400,1150324070,16280,16260,16280,16260,86
20230711,114300,1148924050,16280,16290,16300,16280,296
20230711,114200,1144104800,16300,16220,16300,16210,1800
20230711,114100,1114820410,16210,16210,16210,16210,33
20230711,114000,1114285480,16210,16210,16220,16210,60
20230711,113900,1113312400,16210,16200,16210,16200,207
20230711,113800,1109956940,16200,16200,16200,16200,34
20230711,113700,1109406140,16200,16200,16200,16200,31
20230711,113600,1108903940,16200,16210,16210,16200,185
20230711,113500,1105905310,16220,16210,16220,16210,21
20230711,113400,1105564800,16210,16210,16220,16210,231
20230711,113300,1101819290,16210,16210,16210,16210,13
20230711,113200,1101608560,16210,16210,16240,16210,46
20230711,113100,1100862410,16210,16210,16210,16210,23
20230711,113000,1100489580,16210,16210,16250,16210,312
20230711,112900,1095431620,16220,16210,16250,16210,344
20230711,112800,1089854970,16210,16210,16250,16210,386
20230711,112700,1083597870,16210,16210,16210,16210,17
20230711,112600,1083322300,16260,16200,16260,16200,35
20230711,112500,1082754950,16200,16200,16240,16200,93
20230711,112400,1081247990,16200,16200,16210,16200,218
20230711,112300,1077716380,16200,16260,16260,16200,5
20230711,112200,1077635260,16200,16240,16250,16200,34
20230711,112100,1077083060,16260,16210,16260,16190,713
20230711,112000,1065530600,16210,16220,16220,16210,497
20230711,111900,1057471930,16220,16260,16260,16220,26
20230711,111800,1057050130,16220,16260,16260,16210,14
20230711,111700,1056822650,16250,16240,16250,16200,266
20230711,111600,1052503750,16250,16200,16250,16200,124
20230711,111500,1050489400,16230,16200,16230,16200,49
20230711,111400,1049694700,16200,16200,16220,16200,32
20230711,111300,1049176190,16200,16210,16210,16200,194
20230711,111200,1046033370,16200,16200,16200,16200,37
20230711,111100,1045433970,16200,16200,16220,16200,39
20230711,111000,1044801850,16200,16200,16220,16200,49
20230711,110900,1044007840,16200,16200,16200,16200,193
20230711,110800,1040881240,16190,16170,16200,16170,46
20230711,110700,1040136080,16170,16190,16200,16170,43
20230711,110600,1039440530,16170,16170,16190,16170,707
20230711,110500,1028008140,16170,16180,16180,16170,408
20230711,110400,1021407830,16180,16200,16200,16180,114
20230711,110300,1019562290,16200,16170,16220,16170,1289
20230711,110200,998663130,16180,16180,16180,16170,219
20230711,110100,995119720,16190,16190,16190,16190,47
20230711,110000,994358790,16190,16190,16200,16190,64
20230711,105900,993322510,16190,16190,16200,16190,6
20230711,105800,993225340,16190,16200,16200,16190,61
20230711,105700,992237170,16200,16220,16220,16200,16
20230711,105600,991977910,16180,16220,16220,16160,13
20230711,105500,991767200,16160,16160,16160,16160,26
20230711,105400,991347040,16160,16160,16160,16160,345
20230711,105300,985771840,16160,16190,16250,16160,2280
20230711,105200,948912450,16190,16190,16190,16190,1
20230711,105100,948896260,16190,16190,16200,16190,156
20230711,105000,946370610,16190,16220,16220,16190,227
20230711,104900,942693180,16200,16230,16230,16200,171
20230711,104800,939922420,16200,16200,16200,16200,36
20230711,104700,939339220,16200,16200,16250,16200,7
20230711,104600,939225720,16210,16210,16230,16210,231
20230711,104500,935480710,16210,16200,16230,16200,22
20230711,104400,935124030,16200,16240,16250,16200,23
20230711,104300,934750580,16240,16190,16250,16190,744
20230711,104200,922678330,16190,16200,16220,16180,363
20230711,104100,916796360,16220,16210,16220,16170,196
20230711,104000,913618850,16210,16170,16210,16170,2076
20230711,103900,879993420,16170,16160,16170,16160,331
20230711,103800,874643160,16160,16160,16170,16160,118
20230711,103700,872736190,16160,16160,16170,16160,7
20230711,103600,872623050,16160,16160,16170,16160,90
20230711,103500,871168600,16170,16170,16170,16170,63
20230711,103400,870149890,16170,16170,16180,16170,130
20230711,103300,868047770,16180,16170,16190,16170,11
20230711,103200,867869790,16170,16170,16180,16170,891
20230711,103100,853458620,16170,16150,16170,16140,555
20230711,103000,844496420,16150,16160,16160,16150,14
20230711,102900,844270230,16160,16150,16160,16150,68
20230711,102800,843171900,16150,16160,16170,16150,31
20230711,102700,842670930,16160,16160,16190,16160,652
20230711,102600,832134210,16180,16170,16190,16160,391
20230711,102500,825810480,16170,16160,16190,16160,29
20230711,102400,825341530,16170,16160,16170,16160,288
20230711,102300,820684950,16160,16170,16170,16160,776
20230711,102200,808138980,16170,16160,16190,16160,37
20230711,102100,807540990,16160,16200,16200,16150,6
20230711,102000,807443920,16150,16150,16200,16150,27
20230711,101900,807006820,16150,16160,16200,16150,271
20230711,101800,802628330,16150,16170,16180,16150,1501
20230711,101700,778379610,16160,16170,16170,16160,80
20230711,101600,777086440,16170,16170,16170,16150,874
20230711,101500,762958850,16180,16180,16180,16170,26
20230711,101400,762538190,16170,16170,16180,16170,209
20230711,101300,759156870,16180,16180,16190,16170,51
20230711,101200,758331600,16180,16170,16190,16170,730
20230711,101100,746517280,16170,16190,16190,16170,1443
20230711,101000,723167350,16190,16200,16200,16190,525
20230711,100900,714663930,16200,16220,16230,16200,734
20230711,100800,702764200,16220,16230,16260,16220,127
20230711,100700,700702980,16230,16260,16260,16230,75
20230711,100600,699485510,16210,16210,16280,16210,23
20230711,100500,699112080,16210,16220,16280,16210,140
20230711,100400,696841430,16210,16220,16270,16210,91
20230711,100300,695365380,16220,16220,16220,16210,226
20230711,100200,691699720,16220,16220,16280,16220,45
20230711,100100,690969060,16210,16210,16220,16210,16
20230711,100000,690709670,16220,16260,16260,16210,898
20230711,095900,676128680,16210,16210,16220,16210,31
20230711,095800,675626150,16210,16200,16270,16200,172
20230711,095700,672837470,16190,16180,16190,16180,186
20230711,095600,669827980,16220,16220,16220,16180,128
20230711,095500,667756420,16170,16170,16220,16170,238
20230711,095400,663907400,16180,16180,16200,16170,5903
20230711,095300,568446140,16170,16180,16200,16170,1163
20230711,095200,549638800,16180,16190,16200,16180,559
20230711,095100,540589420,16200,16210,16220,16200,876
20230711,095000,526395320,16220,16240,16240,16220,1479
20230711,094900,502401880,16240,16240,16300,16240,174
20230711,094800,499576060,16230,16300,16300,16220,46
20230711,094700,498829110,16220,16230,16290,16220,1741
20230711,094600,470587870,16290,16220,16290,16220,30
20230711,094500,470101090,16220,16240,16300,16220,753
20230711,094400,457881360,16230,16300,16300,16230,10
20230711,094300,457718430,16220,16230,16310,16220,81
20230711,094200,456401990,16220,16230,16230,16220,179
20230711,094100,453496980,16230,16230,16230,16230,63
20230711,094000,452474490,16230,16220,16310,16220,18
20230711,093900,452181520,16220,16220,16220,16220,3
20230711,093800,452132860,16220,16220,16320,16210,262
20230711,093700,447877930,16320,16310,16320,16200,189
20230711,093600,444793770,16330,16240,16340,16190,589
20230711,093500,435186040,16180,16240,16330,16180,270
20230711,093400,430800600,16240,16220,16240,16160,855
20230711,093300,416944170,16220,16150,16230,16140,1464
20230711,093200,393264790,16150,16150,16220,16150,1204
20230711,093100,373788280,16150,16170,16200,16150,226
20230711,093000,370137730,16170,16180,16180,16150,1175
20230711,092900,351155310,16200,16130,16220,16130,42
20230711,092800,350476770,16130,16130,16140,16110,1217
20230711,092700,330854590,16120,16130,16140,16110,485
20230711,092600,323035570,16140,16210,16230,16120,1783
20230711,092500,294210980,16210,16250,16250,16210,2030
20230711,092400,261274230,16250,16260,16290,16230,598
20230711,092300,251555400,16260,16250,16330,16240,434
20230711,092200,244500630,16250,16300,16330,16250,2944
20230711,092100,196575180,16330,16290,16330,16290,803
20230711,092000,183486500,16290,16330,16380,16290,1596
20230711,091900,157445970,16330,16290,16330,16270,341
20230711,091800,151892920,16310,16350,16380,16290,1156
20230711,091700,133047160,16360,16360,16360,16290,150
20230711,091600,130596310,16280,16280,16280,16280,2
20230711,091500,130563750,16280,16270,16370,16260,873
20230711,091400,116344890,16370,16290,16370,16260,563
20230711,091300,107166870,16260,16260,16290,16260,107
20230711,091200,105426800,16280,16240,16280,16230,482
20230711,091100,97586640,16240,16360,16360,16240,323
20230711,091000,92325210,16290,16290,16400,16290,813
20230711,090900,79081030,16410,16300,16410,16290,331
20230711,090800,73670550,16300,16290,16300,16290,1025
20230711,090700,56964160,16300,16290,16300,16240,233
20230711,090600,53177580,16290,16290,16290,16280,151
20230711,090500,50718250,16300,16320,16330,16200,960
20230711,090400,35098530,16400,16330,16400,16330,218
20230711,090300,31535090,16330,16410,16410,16330,16
20230711,090200,31273650,16410,16310,16420,16310,1429
20230711,090100,7966250,16420,16420,16420,16420,17
20230711,090000,7687110,16290,16280,16420,16280,469