KissMeData/340930/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,204600,1067944560,17670,17670,17670,17670,854
20230711,204500,1067944560,17670,17670,17670,17670,0
20230711,204400,1067944560,17670,17670,17670,17670,0
20230711,204300,1067944560,17670,17670,17670,17670,0
20230711,204200,1067944560,17670,17670,17670,17670,0
20230711,204100,1067944560,17670,17670,17670,17670,0
20230711,204000,1067944560,17670,17670,17670,17670,0
20230711,203900,1067944560,17670,17670,17670,17670,0
20230711,203800,1067944560,17670,17670,17670,17670,0
20230711,203700,1067944560,17670,17670,17670,17670,0
20230711,203600,1067944560,17670,17670,17670,17670,0
20230711,203500,1067944560,17670,17670,17670,17670,0
20230711,203400,1067944560,17670,17670,17670,17670,0
20230711,203300,1067944560,17670,17670,17670,17670,0
20230711,203200,1067944560,17670,17670,17670,17670,0
20230711,203100,1067944560,17670,17670,17670,17670,0
20230711,203000,1067944560,17670,17670,17670,17670,0
20230711,202900,1067944560,17670,17670,17670,17670,0
20230711,202800,1067944560,17670,17670,17670,17670,0
20230711,202700,1067944560,17670,17670,17670,17670,0
20230711,202600,1067944560,17670,17670,17670,17670,0
20230711,202500,1067944560,17670,17670,17670,17670,0
20230711,202400,1067944560,17670,17670,17670,17670,0
20230711,202300,1067944560,17670,17670,17670,17670,0
20230711,202200,1067944560,17670,17670,17670,17670,0
20230711,202100,1067944560,17670,17670,17670,17670,0
20230711,202000,1067944560,17670,17670,17670,17670,0
20230711,201900,1067944560,17670,17670,17670,17670,0
20230711,201800,1067944560,17670,17670,17670,17670,0
20230711,201700,1067944560,17670,17670,17670,17670,0
20230711,201600,1067944560,17670,17670,17670,17670,854
20230711,201500,1067944560,17670,17670,17670,17670,0
20230711,201400,1067944560,17670,17670,17670,17670,0
20230711,201300,1067944560,17670,17670,17670,17670,0
20230711,201200,1067944560,17670,17670,17670,17670,0
20230711,201100,1067944560,17670,17670,17670,17670,0
20230711,201000,1067944560,17670,17670,17670,17670,0
20230711,200900,1067944560,17670,17670,17670,17670,0
20230711,200800,1067944560,17670,17670,17670,17670,0
20230711,200700,1067944560,17670,17670,17670,17670,0
20230711,200600,1067944560,17670,17670,17670,17670,0
20230711,200500,1067944560,17670,17670,17670,17670,0
20230711,200400,1067944560,17670,17670,17670,17670,0
20230711,200300,1067944560,17670,17670,17670,17670,0
20230711,200200,1067944560,17670,17670,17670,17670,0
20230711,200100,1067944560,17670,17670,17670,17670,0
20230711,200000,1067944560,17670,17670,17670,17670,0
20230711,195900,1067944560,17670,17670,17670,17670,0
20230711,195800,1067944560,17670,17670,17670,17670,0
20230711,195700,1067944560,17670,17670,17670,17670,0
20230711,195600,1067944560,17670,17670,17670,17670,0
20230711,195500,1067944560,17670,17670,17670,17670,0
20230711,195400,1067944560,17670,17670,17670,17670,0
20230711,195300,1067944560,17670,17670,17670,17670,0
20230711,195200,1067944560,17670,17670,17670,17670,0
20230711,195100,1067944560,17670,17670,17670,17670,0
20230711,195000,1067944560,17670,17670,17670,17670,0
20230711,194900,1067944560,17670,17670,17670,17670,0
20230711,194800,1067944560,17670,17670,17670,17670,0
20230711,194700,1067944560,17670,17670,17670,17670,0
20230711,194600,1067944560,17670,17670,17670,17670,854
20230711,194500,1067944560,17670,17670,17670,17670,0
20230711,194400,1067944560,17670,17670,17670,17670,0
20230711,194300,1067944560,17670,17670,17670,17670,0
20230711,194200,1067944560,17670,17670,17670,17670,0
20230711,194100,1067944560,17670,17670,17670,17670,0
20230711,194000,1067944560,17670,17670,17670,17670,0
20230711,193900,1067944560,17670,17670,17670,17670,0
20230711,193800,1067944560,17670,17670,17670,17670,0
20230711,193700,1067944560,17670,17670,17670,17670,0
20230711,193600,1067944560,17670,17670,17670,17670,0
20230711,193500,1067944560,17670,17670,17670,17670,0
20230711,193400,1067944560,17670,17670,17670,17670,0
20230711,193300,1067944560,17670,17670,17670,17670,0
20230711,193200,1067944560,17670,17670,17670,17670,0
20230711,193100,1067944560,17670,17670,17670,17670,0
20230711,193000,1067944560,17670,17670,17670,17670,0
20230711,192900,1067944560,17670,17670,17670,17670,0
20230711,192800,1067944560,17670,17670,17670,17670,0
20230711,192700,1067944560,17670,17670,17670,17670,0
20230711,192600,1067944560,17670,17670,17670,17670,0
20230711,192500,1067944560,17670,17670,17670,17670,0
20230711,192400,1067944560,17670,17670,17670,17670,0
20230711,192300,1067944560,17670,17670,17670,17670,0
20230711,192200,1067944560,17670,17670,17670,17670,0
20230711,192100,1067944560,17670,17670,17670,17670,0
20230711,192000,1067944560,17670,17670,17670,17670,0
20230711,191900,1067944560,17670,17670,17670,17670,0
20230711,191800,1067944560,17670,17670,17670,17670,0
20230711,191700,1067944560,17670,17670,17670,17670,0
20230711,191600,1067944560,17670,17670,17670,17670,854
20230711,191500,1067944560,17670,17670,17670,17670,0
20230711,191400,1067944560,17670,17670,17670,17670,0
20230711,191300,1067944560,17670,17670,17670,17670,0
20230711,191200,1067944560,17670,17670,17670,17670,0
20230711,191100,1067944560,17670,17670,17670,17670,0
20230711,191000,1067944560,17670,17670,17670,17670,0
20230711,190900,1067944560,17670,17670,17670,17670,0
20230711,190800,1067944560,17670,17670,17670,17670,0
20230711,190700,1067944560,17670,17670,17670,17670,0
20230711,190600,1067944560,17670,17670,17670,17670,0
20230711,190500,1067944560,17670,17670,17670,17670,0
20230711,190400,1067944560,17670,17670,17670,17670,0
20230711,190300,1067944560,17670,17670,17670,17670,0
20230711,190200,1067944560,17670,17670,17670,17670,0
20230711,190100,1067944560,17670,17670,17670,17670,0
20230711,190000,1067944560,17670,17670,17670,17670,0
20230711,185900,1067944560,17670,17670,17670,17670,0
20230711,185800,1067944560,17670,17670,17670,17670,0
20230711,185700,1067944560,17670,17670,17670,17670,0
20230711,185600,1067944560,17670,17670,17670,17670,0
20230711,185500,1067944560,17670,17670,17670,17670,0
20230711,185400,1067944560,17670,17670,17670,17670,0
20230711,185300,1067944560,17670,17670,17670,17670,0
20230711,185200,1067944560,17670,17670,17670,17670,0
20230711,185100,1067944560,17670,17670,17670,17670,0
20230711,185000,1067944560,17670,17670,17670,17670,0
20230711,184900,1067944560,17670,17670,17670,17670,0
20230711,184800,1067944560,17670,17670,17670,17670,0
20230711,184700,1067944560,17670,17670,17670,17670,0
20230711,184600,1067944560,17670,17670,17670,17670,854
20230711,184500,1067944560,17670,17670,17670,17670,0
20230711,184400,1067944560,17670,17670,17670,17670,0
20230711,184300,1067944560,17670,17670,17670,17670,0
20230711,184200,1067944560,17670,17670,17670,17670,0
20230711,184100,1067944560,17670,17670,17670,17670,0
20230711,184000,1067944560,17670,17670,17670,17670,0
20230711,183900,1067944560,17670,17670,17670,17670,0
20230711,183800,1067944560,17670,17670,17670,17670,0
20230711,183700,1067944560,17670,17670,17670,17670,0
20230711,183600,1067944560,17670,17670,17670,17670,0
20230711,183500,1067944560,17670,17670,17670,17670,0
20230711,183400,1067944560,17670,17670,17670,17670,0
20230711,183300,1067944560,17670,17670,17670,17670,0
20230711,183200,1067944560,17670,17670,17670,17670,0
20230711,183100,1067944560,17670,17670,17670,17670,0
20230711,183000,1067944560,17670,17670,17670,17670,0
20230711,182900,1067944560,17670,17670,17670,17670,0
20230711,182800,1067944560,17670,17670,17670,17670,0
20230711,182700,1067944560,17670,17670,17670,17670,0
20230711,182600,1067944560,17670,17670,17670,17670,0
20230711,182500,1067944560,17670,17670,17670,17670,0
20230711,182400,1067944560,17670,17670,17670,17670,0
20230711,182300,1067944560,17670,17670,17670,17670,0
20230711,182200,1067944560,17670,17670,17670,17670,0
20230711,182100,1067944560,17670,17670,17670,17670,0
20230711,182000,1067944560,17670,17670,17670,17670,0
20230711,181900,1067944560,17670,17670,17670,17670,0
20230711,181800,1067944560,17670,17670,17670,17670,0
20230711,181700,1067944560,17670,17670,17670,17670,0
20230711,181600,1067944560,17670,17670,17670,17670,854
20230711,181500,1067944560,17670,17670,17670,17670,0
20230711,181400,1067944560,17670,17670,17670,17670,0
20230711,181300,1067944560,17670,17670,17670,17670,0
20230711,181200,1067944560,17670,17670,17670,17670,0
20230711,181100,1067944560,17670,17670,17670,17670,0
20230711,181000,1067944560,17670,17670,17670,17670,0
20230711,180900,1067944560,17670,17670,17670,17670,0
20230711,180800,1067944560,17670,17670,17670,17670,0
20230711,180700,1067944560,17670,17670,17670,17670,0
20230711,180600,1067944560,17670,17670,17670,17670,0
20230711,180500,1067944560,17670,17670,17670,17670,0
20230711,180400,1067944560,17670,17670,17670,17670,0
20230711,180300,1067944560,17670,17670,17670,17670,0
20230711,180200,1067944560,17670,17670,17670,17670,0
20230711,180100,1067944560,17670,17670,17670,17670,0
20230711,180000,1067944560,17670,17670,17670,17670,0
20230711,175900,1067944560,17670,17670,17670,17670,0
20230711,175800,1067944560,17670,17670,17670,17670,0
20230711,175700,1067944560,17670,17670,17670,17670,0
20230711,175600,1067944560,17670,17670,17670,17670,0
20230711,175500,1067944560,17670,17670,17670,17670,0
20230711,175400,1067944560,17670,17670,17670,17670,0
20230711,175300,1067944560,17670,17670,17670,17670,0
20230711,175200,1067944560,17670,17670,17670,17670,0
20230711,175100,1067944560,17670,17670,17670,17670,0
20230711,175000,1067944560,17670,17670,17670,17670,0
20230711,174900,1067944560,17670,17670,17670,17670,0
20230711,174800,1067944560,17670,17670,17670,17670,0
20230711,174700,1067944560,17670,17670,17670,17670,0
20230711,174600,1067944560,17670,17670,17670,17670,854
20230711,174500,1067944560,17670,17670,17670,17670,0
20230711,174400,1067944560,17670,17670,17670,17670,0
20230711,174300,1067944560,17670,17670,17670,17670,0
20230711,174200,1067944560,17670,17670,17670,17670,0
20230711,174100,1067944560,17670,17670,17670,17670,0
20230711,174000,1067944560,17670,17670,17670,17670,0
20230711,173900,1067944560,17670,17670,17670,17670,0
20230711,173800,1067944560,17670,17670,17670,17670,0
20230711,173700,1067944560,17670,17670,17670,17670,0
20230711,173600,1067944560,17670,17670,17670,17670,0
20230711,173500,1067944560,17670,17670,17670,17670,0
20230711,173400,1067944560,17670,17670,17670,17670,0
20230711,173300,1067944560,17670,17670,17670,17670,0
20230711,173200,1067944560,17670,17670,17670,17670,0
20230711,173100,1067944560,17670,17670,17670,17670,0
20230711,173000,1067944560,17670,17670,17670,17670,0
20230711,172900,1067944560,17670,17670,17670,17670,0
20230711,172800,1067944560,17670,17670,17670,17670,0
20230711,172700,1067944560,17670,17670,17670,17670,0
20230711,172600,1067944560,17670,17670,17670,17670,0
20230711,172500,1067944560,17670,17670,17670,17670,0
20230711,172400,1067944560,17670,17670,17670,17670,0
20230711,172300,1067944560,17670,17670,17670,17670,0
20230711,172200,1067944560,17670,17670,17670,17670,0
20230711,172100,1067944560,17670,17670,17670,17670,0
20230711,172000,1067944560,17670,17670,17670,17670,0
20230711,171900,1067944560,17670,17670,17670,17670,0
20230711,171800,1067944560,17670,17670,17670,17670,0
20230711,171700,1067944560,17670,17670,17670,17670,0
20230711,171600,1067944560,17670,17670,17670,17670,854
20230711,171500,1067944560,17670,17670,17670,17670,0
20230711,171400,1067944560,17670,17670,17670,17670,0
20230711,171300,1067944560,17670,17670,17670,17670,0
20230711,171200,1067944560,17670,17670,17670,17670,0
20230711,171100,1067944560,17670,17670,17670,17670,0
20230711,171000,1067944560,17670,17670,17670,17670,0
20230711,170900,1067944560,17670,17670,17670,17670,0
20230711,170800,1067944560,17670,17670,17670,17670,0
20230711,170700,1067944560,17670,17670,17670,17670,0
20230711,170600,1067944560,17670,17670,17670,17670,0
20230711,170500,1067944560,17670,17670,17670,17670,0
20230711,170400,1067944560,17670,17670,17670,17670,0
20230711,170300,1067944560,17670,17670,17670,17670,0
20230711,170200,1067944560,17670,17670,17670,17670,0
20230711,170100,1067944560,17670,17670,17670,17670,0
20230711,170000,1067944560,17670,17670,17670,17670,0
20230711,165900,1067944560,17670,17670,17670,17670,0
20230711,165800,1067944560,17670,17670,17670,17670,0
20230711,165700,1067944560,17670,17670,17670,17670,0
20230711,165600,1067944560,17670,17670,17670,17670,0
20230711,165500,1067944560,17670,17670,17670,17670,0
20230711,165400,1067944560,17670,17670,17670,17670,0
20230711,165300,1067944560,17670,17670,17670,17670,0
20230711,165200,1067944560,17670,17670,17670,17670,0
20230711,165100,1067944560,17670,17670,17670,17670,0
20230711,165000,1067944560,17670,17670,17670,17670,0
20230711,164900,1067944560,17670,17670,17670,17670,0
20230711,164800,1067944560,17670,17670,17670,17670,0
20230711,164700,1067944560,17670,17670,17670,17670,0
20230711,164600,1067944560,17670,17670,17670,17670,854
20230711,164500,1067944560,17670,17670,17670,17670,0
20230711,164400,1067944560,17670,17670,17670,17670,0
20230711,164300,1067944560,17670,17670,17670,17670,0
20230711,164200,1067944560,17670,17670,17670,17670,0
20230711,164100,1067944560,17670,17670,17670,17670,0
20230711,164000,1067944560,17670,17670,17670,17670,0
20230711,163900,1067944560,17670,17670,17670,17670,0
20230711,163800,1067944560,17670,17670,17670,17670,0
20230711,163700,1067944560,17670,17670,17670,17670,0
20230711,163600,1067944560,17670,17670,17670,17670,0
20230711,163500,1067944560,17670,17670,17670,17670,0
20230711,163400,1067944560,17670,17670,17670,17670,0
20230711,163300,1067944560,17670,17670,17670,17670,0
20230711,163200,1067944560,17670,17670,17670,17670,0
20230711,163100,1067944560,17670,17670,17670,17670,0
20230711,163000,1067944560,17670,17670,17670,17670,0
20230711,162900,1067944560,17670,17670,17670,17670,0
20230711,162800,1067944560,17670,17670,17670,17670,0
20230711,162700,1067944560,17670,17670,17670,17670,0
20230711,162600,1067944560,17670,17670,17670,17670,0
20230711,162500,1067944560,17670,17670,17670,17670,0
20230711,162400,1067944560,17670,17670,17670,17670,0
20230711,162300,1067944560,17670,17670,17670,17670,0
20230711,162200,1067944560,17670,17670,17670,17670,0
20230711,162100,1067944560,17670,17670,17670,17670,0
20230711,162000,1067944560,17670,17670,17670,17670,0
20230711,161900,1067944560,17670,17670,17670,17670,0
20230711,161800,1067944560,17670,17670,17670,17670,0
20230711,161700,1067944560,17670,17670,17670,17670,0
20230711,161600,1067944560,17670,17670,17670,17670,854
20230711,161500,1067944560,17670,17670,17670,17670,0
20230711,161400,1067944560,17670,17670,17670,17670,0
20230711,161300,1067944560,17670,17670,17670,17670,0
20230711,161200,1067944560,17670,17670,17670,17670,0
20230711,161100,1067944560,17670,17670,17670,17670,0
20230711,161000,1067944560,17670,17670,17670,17670,0
20230711,160900,1067944560,17670,17670,17670,17670,0
20230711,160800,1067944560,17670,17670,17670,17670,0
20230711,160700,1067944560,17670,17670,17670,17670,0
20230711,160600,1067944560,17670,17670,17670,17670,0
20230711,160500,1067944560,17670,17670,17670,17670,0
20230711,160400,1067944560,17670,17670,17670,17670,0
20230711,160300,1067944560,17670,17670,17670,17670,0
20230711,160200,1067944560,17670,17670,17670,17670,0
20230711,160100,1067944560,17670,17670,17670,17670,0
20230711,160000,1067944560,17670,17670,17670,17670,0
20230711,155900,1067944560,17670,17670,17670,17670,0
20230711,155800,1067944560,17670,17670,17670,17670,0
20230711,155700,1067944560,17670,17670,17670,17670,0
20230711,155600,1067944560,17670,17670,17670,17670,0
20230711,155500,1067944560,17670,17670,17670,17670,0
20230711,155400,1067944560,17670,17670,17670,17670,0
20230711,155300,1067944560,17670,17670,17670,17670,0
20230711,155200,1067944560,17670,17670,17670,17670,0
20230711,155100,1067944560,17670,17670,17670,17670,0
20230711,155000,1067944560,17670,17670,17670,17670,0
20230711,154900,1067944560,17670,17670,17670,17670,0
20230711,154800,1067944560,17670,17670,17670,17670,0
20230711,154700,1067944560,17670,17670,17670,17670,0
20230711,154600,1067944560,17670,17670,17670,17670,854
20230711,154500,1067944560,17670,17670,17670,17670,0
20230711,154400,1067944560,17670,17670,17670,17670,0
20230711,154300,1067944560,17670,17670,17670,17670,0
20230711,154200,1067944560,17670,17670,17670,17670,0
20230711,154100,1067944560,17670,17670,17670,17670,0
20230711,154000,1067944560,17670,17670,17670,17670,0
20230711,153900,1067944560,17670,17670,17670,17670,0
20230711,153800,1067944560,17670,17670,17670,17670,0
20230711,153700,1067944560,17670,17670,17670,17670,0
20230711,153600,1067944560,17670,17670,17670,17670,0
20230711,153500,1067944560,17670,17670,17670,17670,0
20230711,153400,1067944560,17670,17670,17670,17670,0
20230711,153300,1067944560,17670,17670,17670,17670,0
20230711,153200,1067944560,17670,17670,17670,17670,0
20230711,153100,1067944560,17670,17670,17670,17670,0
20230711,153000,1067944560,17670,17670,17670,17670,854
20230711,152900,1052854380,17630,17630,17630,17630,0
20230711,152800,1052854380,17630,17630,17630,17630,0
20230711,152700,1052854380,17630,17630,17630,17630,0
20230711,152600,1052854380,17630,17630,17630,17630,0
20230711,152500,1052854380,17630,17630,17630,17630,0
20230711,152400,1052854380,17630,17630,17630,17630,0
20230711,152300,1052854380,17630,17630,17630,17630,0
20230711,152200,1052854380,17630,17630,17630,17630,0
20230711,152100,1052854380,17630,17630,17630,17630,0
20230711,152000,1052854380,17630,17630,17630,17630,0
20230711,151900,1052854380,17630,17650,17650,17630,31
20230711,151800,1052307630,17650,17650,17670,17610,211
20230711,151700,1048582060,17650,17600,17650,17580,3274
20230711,151600,990900470,17590,17590,17590,17590,257
20230711,151500,986379840,17580,17570,17580,17570,219
20230711,151400,982529830,17560,17560,17570,17560,65
20230711,151300,981387900,17560,17560,17560,17560,16
20230711,151200,981106940,17560,17550,17560,17550,94
20230711,151100,979456310,17550,17540,17550,17540,211
20230711,151000,975754260,17520,17530,17530,17520,200
20230711,150900,972250240,17530,17530,17530,17530,0
20230711,150800,972250240,17530,17530,17530,17530,112
20230711,150700,970286880,17540,17540,17540,17540,6
20230711,150600,970181640,17530,17530,17530,17530,256
20230711,150500,965693960,17530,17530,17530,17530,1
20230711,150400,965676430,17520,17520,17520,17520,0
20230711,150300,965676430,17520,17520,17520,17520,0
20230711,150200,965676430,17520,17520,17520,17520,3
20230711,150100,965623870,17530,17530,17530,17530,14
20230711,150000,965378450,17550,17550,17550,17550,0
20230711,145900,965378450,17550,17540,17550,17540,90
20230711,145800,963799030,17540,17550,17550,17540,12
20230711,145700,963588450,17550,17550,17550,17550,0
20230711,145600,963588450,17550,17550,17550,17550,254
20230711,145500,959130750,17530,17530,17530,17530,0
20230711,145400,959130750,17530,17530,17540,17530,747
20230711,145300,946034840,17530,17530,17530,17530,0
20230711,145200,946034840,17530,17490,17530,17490,60
20230711,145100,944984640,17470,17470,17470,17470,0
20230711,145000,944984640,17470,17510,17510,17470,45
20230711,144900,944198090,17470,17480,17480,17470,100
20230711,144800,942450910,17480,17500,17500,17480,100
20230711,144700,940702000,17500,17500,17500,17500,132
20230711,144600,938392000,17510,17510,17510,17510,55
20230711,144500,937428950,17510,17520,17520,17510,100
20230711,144400,935677810,17510,17530,17530,17510,100
20230711,144300,933926580,17520,17520,17520,17520,27
20230711,144200,933453540,17530,17540,17540,17530,33
20230711,144100,932874950,17540,17540,17540,17540,30
20230711,144000,932348750,17550,17550,17550,17550,20
20230711,143900,931997750,17550,17550,17550,17550,17
20230711,143800,931699400,17560,17560,17560,17560,100
20230711,143700,929943400,17560,17560,17560,17550,90
20230711,143600,928363500,17560,17560,17560,17560,37
20230711,143500,927713780,17550,17540,17550,17540,257
20230711,143400,923203930,17540,17540,17540,17540,6
20230711,143300,923098690,17530,17530,17530,17530,18
20230711,143200,922783150,17530,17530,17530,17530,10
20230711,143100,922607850,17530,17530,17530,17530,2
20230711,143000,922572790,17500,17510,17510,17500,107
20230711,142900,920700280,17510,17510,17510,17510,24
20230711,142800,920280040,17530,17530,17530,17530,3
20230711,142700,920227450,17530,17530,17530,17530,10
20230711,142600,920052150,17530,17530,17530,17530,0
20230711,142500,920052150,17530,17530,17530,17530,42
20230711,142400,919315890,17530,17550,17550,17530,279
20230711,142300,914423940,17550,17550,17550,17550,19
20230711,142200,914090490,17550,17540,17550,17540,51
20230711,142100,913195470,17530,17530,17530,17530,3
20230711,142000,913142880,17530,17540,17540,17530,511
20230711,141900,904181190,17540,17540,17540,17540,70
20230711,141800,902953390,17540,17540,17540,17530,178
20230711,141700,899832970,17530,17530,17530,17530,42
20230711,141600,899096710,17530,17520,17530,17520,703
20230711,141500,886774640,17520,17510,17520,17510,53
20230711,141400,885846310,17500,17500,17500,17500,0
20230711,141300,885846310,17500,17500,17500,17500,500
20230711,141200,877096310,17500,17450,17500,17450,13
20230711,141100,876869170,17450,17450,17450,17450,4
20230711,141000,876799370,17450,17450,17450,17450,25
20230711,140900,876363120,17440,17440,17440,17440,15
20230711,140800,876101520,17440,17440,17440,17440,0
20230711,140700,876101520,17440,17440,17440,17440,0
20230711,140600,876101520,17440,17440,17440,17440,0
20230711,140500,876101520,17440,17490,17490,17440,369
20230711,140400,869648660,17440,17460,17460,17440,261
20230711,140300,865093610,17460,17500,17500,17460,122
20230711,140200,862962070,17500,17500,17500,17500,2
20230711,140100,862927070,17500,17500,17500,17500,0
20230711,140000,862927070,17500,17500,17500,17500,1
20230711,135900,862909570,17500,17500,17500,17500,0
20230711,135800,862909570,17500,17490,17500,17490,71
20230711,135700,861667090,17470,17490,17490,17470,116
20230711,135600,859640250,17490,17490,17490,17490,0
20230711,135500,859640250,17490,17490,17490,17490,184
20230711,135400,856422090,17470,17500,17500,17470,42
20230711,135300,855687780,17490,17490,17490,17490,21
20230711,135200,855320490,17490,17490,17490,17490,0
20230711,135100,855320490,17490,17490,17490,17490,0
20230711,135000,855320490,17490,17490,17490,17490,10
20230711,134900,855145590,17490,17490,17490,17490,0
20230711,134800,855145590,17490,17490,17490,17490,0
20230711,134700,855145590,17490,17490,17490,17490,0
20230711,134600,855145590,17490,17490,17490,17490,0
20230711,134500,855145590,17490,17490,17490,17490,100
20230711,134400,853396590,17490,17490,17490,17490,0
20230711,134300,853396590,17490,17490,17490,17490,0
20230711,134200,853396590,17490,17490,17490,17490,61
20230711,134100,852329700,17490,17490,17490,17490,12
20230711,134000,852119820,17490,17490,17490,17490,10
20230711,133900,851944920,17490,17490,17490,17490,0
20230711,133800,851944920,17490,17490,17490,17490,3
20230711,133700,851892450,17450,17450,17450,17450,0
20230711,133600,851892450,17450,17450,17450,17450,0
20230711,133500,851892450,17450,17450,17450,17450,0
20230711,133400,851892450,17450,17460,17490,17450,301
20230711,133300,846638160,17460,17460,17460,17460,0
20230711,133200,846638160,17460,17460,17460,17460,200
20230711,133100,843146160,17460,17460,17460,17460,0
20230711,133000,843146160,17460,17460,17460,17460,0
20230711,132900,843146160,17460,17460,17460,17460,0
20230711,132800,843146160,17460,17470,17470,17460,140
20230711,132700,840701260,17460,17460,17460,17460,0
20230711,132600,840701260,17460,17460,17460,17460,0
20230711,132500,840701260,17460,17460,17460,17460,0
20230711,132400,840701260,17460,17470,17470,17460,40
20230711,132300,840002760,17460,17470,17470,17460,49
20230711,132200,839146920,17460,17460,17460,17460,0
20230711,132100,839146920,17460,17460,17460,17460,0
20230711,132000,839146920,17460,17460,17460,17460,0
20230711,131900,839146920,17460,17460,17460,17460,2
20230711,131800,839112000,17470,17470,17470,17470,85
20230711,131700,837627050,17480,17500,17500,17480,132
20230711,131600,835318750,17500,17500,17500,17500,2
20230711,131500,835283750,17500,17500,17500,17500,5
20230711,131400,835196250,17490,17490,17490,17490,4
20230711,131300,835126290,17480,17480,17480,17480,0
20230711,131200,835126290,17480,17480,17480,17480,0
20230711,131100,835126290,17480,17480,17480,17480,0
20230711,131000,835126290,17480,17480,17480,17480,389
20230711,130900,828326570,17470,17470,17470,17470,3
20230711,130800,828274160,17470,17470,17470,17470,25
20230711,130700,827837410,17480,17480,17480,17480,0
20230711,130600,827837410,17480,17480,17480,17480,5
20230711,130500,827750010,17460,17460,17460,17460,9
20230711,130400,827592870,17460,17490,17490,17460,30
20230711,130300,827068470,17490,17490,17490,17490,0
20230711,130200,827068470,17490,17490,17490,17490,57
20230711,130100,826071540,17460,17460,17460,17460,0
20230711,130000,826071540,17460,17490,17490,17460,77
20230711,125900,824726250,17500,17500,17500,17500,3
20230711,125800,824673750,17500,17500,17500,17500,2
20230711,125700,824638750,17500,17470,17500,17470,982
20230711,125600,807455310,17470,17470,17470,17470,2
20230711,125500,807420370,17460,17460,17460,17460,15
20230711,125400,807158470,17460,17460,17460,17460,49
20230711,125300,806302930,17460,17490,17490,17460,212
20230711,125200,802595080,17460,17460,17460,17460,1
20230711,125100,802577620,17450,17450,17450,17450,0
20230711,125000,802577620,17450,17470,17470,17450,20
20230711,124900,802228430,17460,17460,17460,17460,0
20230711,124800,802228430,17460,17460,17470,17460,21
20230711,124700,801861750,17460,17460,17460,17460,0
20230711,124600,801861750,17460,17460,17460,17460,1
20230711,124500,801844290,17460,17460,17460,17460,1
20230711,124400,801826830,17460,17460,17460,17460,1
20230711,124300,801809370,17460,17460,17460,17460,5
20230711,124200,801722070,17450,17450,17450,17450,0
20230711,124100,801722070,17450,17450,17450,17450,1
20230711,124000,801704620,17450,17450,17450,17450,2
20230711,123900,801669720,17490,17490,17490,17490,0
20230711,123800,801669720,17490,17490,17490,17490,58
20230711,123700,800655300,17490,17490,17490,17490,12
20230711,123600,800445420,17490,17490,17490,17490,1
20230711,123500,800427930,17500,17500,17500,17500,50
20230711,123400,799552930,17500,17500,17500,17500,5
20230711,123300,799465430,17500,17500,17500,17500,41
20230711,123200,798747930,17500,17500,17500,17500,30
20230711,123100,798222930,17500,17500,17500,17500,0
20230711,123000,798222930,17500,17500,17500,17500,10
20230711,122900,798047930,17500,17450,17500,17450,269
20230711,122800,793350430,17410,17410,17410,17410,0
20230711,122700,793350430,17410,17410,17410,17410,6
20230711,122600,793245970,17410,17410,17410,17410,193
20230711,122500,789885840,17420,17420,17420,17420,431
20230711,122400,782377820,17420,17430,17430,17420,16
20230711,122300,782098950,17430,17430,17430,17430,7
20230711,122200,781976940,17430,17410,17430,17410,15
20230711,122100,781715680,17430,17430,17430,17430,0
20230711,122000,781715680,17430,17430,17430,17430,20
20230711,121900,781367080,17430,17430,17430,17430,5
20230711,121800,781279930,17430,17430,17430,17430,2
20230711,121700,781245070,17440,17440,17440,17440,1
20230711,121600,781227630,17450,17410,17450,17410,279
20230711,121500,776361270,17440,17440,17440,17440,107
20230711,121400,774495190,17440,17440,17440,17440,0
20230711,121300,774495190,17440,17440,17440,17440,1
20230711,121200,774477750,17410,17440,17440,17410,14
20230711,121100,774233970,17410,17410,17410,17410,2
20230711,121000,774199150,17410,17410,17410,17410,10
20230711,120900,774025050,17410,17450,17450,17410,63
20230711,120800,772926100,17450,17420,17450,17410,224
20230711,120700,769025560,17420,17420,17420,17420,4
20230711,120600,768955880,17420,17420,17420,17420,86
20230711,120500,767457760,17420,17430,17430,17420,31
20230711,120400,766917540,17450,17450,17450,17450,0
20230711,120300,766917540,17450,17450,17450,17450,0
20230711,120200,766917540,17450,17450,17450,17450,10
20230711,120100,766743040,17430,17430,17430,17430,0
20230711,120000,766743040,17430,17430,17430,17430,0
20230711,115900,766743040,17430,17440,17440,17430,52
20230711,115800,765836570,17450,17450,17450,17450,0
20230711,115700,765836570,17450,17450,17450,17450,128
20230711,115600,763602970,17450,17460,17460,17450,11
20230711,115500,763410940,17460,17460,17460,17460,6
20230711,115400,763306180,17460,17470,17500,17460,87
20230711,115300,761785610,17470,17470,17470,17470,40
20230711,115200,761086810,17470,17470,17470,17470,0
20230711,115100,761086810,17470,17470,17470,17470,2
20230711,115000,761051870,17490,17490,17490,17490,6
20230711,114900,760946930,17490,17500,17500,17490,249
20230711,114800,756589450,17500,17500,17500,17500,5
20230711,114700,756501950,17500,17500,17500,17500,0
20230711,114600,756501950,17500,17500,17500,17500,20
20230711,114500,756151950,17510,17510,17510,17510,0
20230711,114400,756151950,17510,17510,17510,17510,10
20230711,114300,755976850,17520,17440,17520,17440,19
20230711,114200,755645010,17430,17430,17430,17430,1
20230711,114100,755627580,17430,17430,17430,17430,0
20230711,114000,755627580,17430,17430,17430,17430,0
20230711,113900,755627580,17430,17430,17430,17430,58
20230711,113800,754616640,17430,17430,17430,17430,0
20230711,113700,754616640,17430,17430,17430,17430,48
20230711,113600,753780000,17430,17430,17430,17430,0
20230711,113500,753780000,17430,17430,17430,17430,1
20230711,113400,753762570,17410,17410,17410,17410,50
20230711,113300,752892070,17410,17410,17410,17410,0
20230711,113200,752892070,17410,17410,17410,17410,40
20230711,113100,752195670,17410,17410,17410,17410,0
20230711,113000,752195670,17410,17410,17410,17410,28
20230711,112900,751708190,17410,17410,17410,17410,8
20230711,112800,751568910,17400,17400,17400,17400,0
20230711,112700,751568910,17400,17400,17400,17400,30
20230711,112600,751046910,17440,17440,17440,17440,0
20230711,112500,751046910,17440,17440,17440,17440,0
20230711,112400,751046910,17440,17440,17440,17390,79
20230711,112300,749671770,17440,17420,17440,17410,40
20230711,112200,748974440,17400,17400,17400,17400,0
20230711,112100,748974440,17400,17400,17400,17400,2
20230711,112000,748939640,17390,17390,17390,17390,0
20230711,111900,748939640,17390,17390,17390,17390,0
20230711,111800,748939640,17390,17390,17390,17390,147
20230711,111700,746383310,17440,17440,17440,17440,0
20230711,111600,746383310,17440,17430,17440,17390,228
20230711,111500,742415150,17430,17430,17430,17430,5
20230711,111400,742328000,17410,17400,17410,17400,40
20230711,111300,741631800,17390,17390,17390,17390,20
20230711,111200,741284000,17390,17390,17390,17390,0
20230711,111100,741284000,17390,17390,17390,17390,0
20230711,111000,741284000,17390,17390,17390,17390,0
20230711,110900,741284000,17390,17390,17390,17390,0
20230711,110800,741284000,17390,17390,17390,17390,0
20230711,110700,741284000,17390,17390,17390,17390,0
20230711,110600,741284000,17390,17390,17390,17390,0
20230711,110500,741284000,17390,17390,17390,17390,0
20230711,110400,741284000,17390,17390,17390,17390,1
20230711,110300,741266610,17390,17390,17390,17390,88
20230711,110200,739736290,17390,17390,17390,17390,62
20230711,110100,738658110,17390,17390,17390,17390,6
20230711,110000,738553770,17390,17390,17390,17390,4
20230711,105900,738484210,17380,17430,17430,17380,159
20230711,105800,735717110,17430,17430,17430,17430,6
20230711,105700,735612530,17430,17410,17430,17410,106
20230711,105600,733765130,17390,17390,17390,17390,58
20230711,105500,732756510,17410,17430,17430,17390,108
20230711,105400,730874290,17430,17430,17430,17430,5
20230711,105300,730787140,17430,17420,17430,17420,2
20230711,105200,730752290,17410,17420,17420,17380,12
20230711,105100,730543500,17410,17380,17410,17380,16
20230711,105000,730265030,17380,17380,17380,17360,291
20230711,104900,725210890,17380,17380,17380,17380,70
20230711,104800,723994290,17390,17390,17390,17390,0
20230711,104700,723994290,17390,17390,17390,17390,15
20230711,104600,723733440,17400,17400,17400,17400,1499
20230711,104500,697650840,17400,17400,17400,17400,284
20230711,104400,692709240,17400,17420,17420,17400,276
20230711,104300,687906800,17430,17430,17430,17430,195
20230711,104200,684507950,17440,17440,17440,17440,675
20230711,104100,672735950,17440,17440,17440,17440,218
20230711,104000,668934030,17440,17440,17440,17440,117
20230711,103900,666893550,17450,17470,17470,17450,137
20230711,103800,664501460,17470,17470,17470,17470,9
20230711,103700,664344230,17490,17500,17500,17490,198
20230711,103600,660879650,17510,17510,17510,17510,56
20230711,103500,659899090,17510,17510,17510,17510,40
20230711,103400,659198690,17510,17510,17540,17510,107
20230711,103300,657324970,17510,17510,17510,17510,209
20230711,103200,653665380,17510,17510,17510,17510,22
20230711,103100,653280160,17510,17510,17510,17510,65
20230711,103000,652142010,17510,17510,17510,17510,36
20230711,102900,651511650,17500,17500,17500,17500,0
20230711,102800,651511650,17500,17500,17500,17500,2
20230711,102700,651476650,17500,17500,17500,17500,3
20230711,102600,651424150,17500,17500,17500,17500,106
20230711,102500,649569150,17510,17510,17510,17500,272
20230711,102400,644808000,17550,17510,17550,17510,143
20230711,102300,642302870,17510,17550,17550,17510,1050
20230711,102200,623875690,17560,17570,17570,17560,61
20230711,102100,622804030,17570,17570,17570,17570,6
20230711,102000,622698610,17570,17570,17570,17570,78
20230711,101900,621328150,17570,17540,17570,17540,181
20230711,101800,618151860,17540,17540,17540,17510,69
20230711,101700,616943360,17510,17540,17540,17510,31
20230711,101600,616400490,17520,17520,17520,17520,336
20230711,101500,610513770,17550,17530,17560,17520,35
20230711,101400,609899550,17520,17550,17550,17520,307
20230711,101300,604517500,17540,17570,17570,17540,116
20230711,101200,602482710,17540,17530,17540,17530,96
20230711,101100,600798910,17540,17540,17540,17540,23
20230711,101000,600395490,17550,17550,17550,17550,6
20230711,100900,600290190,17550,17560,17560,17550,174
20230711,100800,597235060,17600,17590,17600,17590,15
20230711,100700,596971110,17600,17610,17610,17600,134
20230711,100600,594611420,17610,17610,17610,17610,1
20230711,100500,594593810,17550,17560,17630,17550,3882
20230711,100400,526369250,17550,17530,17550,17530,517
20230711,100300,517301590,17530,17490,17530,17490,1398
20230711,100200,492823640,17490,17490,17490,17480,205
20230711,100100,489238210,17490,17490,17490,17490,99
20230711,100000,487506700,17490,17490,17490,17480,162
20230711,095900,484673420,17490,17490,17490,17480,168
20230711,095800,481735180,17490,17490,17490,17490,116
20230711,095700,479706340,17500,17460,17500,17430,522
20230711,095600,470594010,17490,17500,17500,17490,136
20230711,095500,468215270,17500,17500,17500,17500,3
20230711,095400,468162770,17500,17500,17500,17500,45
20230711,095300,467375270,17500,17500,17500,17500,30
20230711,095200,466850270,17490,17490,17490,17490,66
20230711,095100,465695930,17500,17490,17500,17490,619
20230711,095000,454868380,17490,17480,17490,17480,149
20230711,094900,452263360,17480,17480,17480,17460,337
20230711,094800,446377320,17470,17470,17470,17470,30
20230711,094700,445853220,17490,17490,17490,17490,2
20230711,094600,445818240,17490,17490,17490,17490,30
20230711,094500,445293540,17490,17470,17490,17470,87
20230711,094400,443772390,17470,17460,17470,17460,127
20230711,094300,441554960,17460,17460,17460,17460,52
20230711,094200,440647040,17460,17460,17460,17460,237
20230711,094100,436509020,17470,17530,17530,17470,388
20230711,094000,429718340,17530,17500,17530,17490,247
20230711,093900,425395730,17500,17480,17500,17480,210
20230711,093800,421722660,17490,17480,17490,17480,347
20230711,093700,415654790,17480,17480,17480,17460,144
20230711,093600,413138070,17480,17480,17480,17470,134
20230711,093500,410795950,17460,17440,17460,17440,1668
20230711,093400,381683820,17440,17440,17440,17440,27
20230711,093300,381212940,17450,17450,17450,17450,6
20230711,093200,381108240,17450,17450,17450,17450,278
20230711,093100,376257140,17450,17360,17450,17350,320
20230711,093000,370679670,17450,17450,17450,17450,0
20230711,092900,370679670,17450,17450,17450,17450,0
20230711,092800,370679670,17450,17330,17460,17330,57
20230711,092700,369685340,17330,17430,17450,17330,483
20230711,092600,361258680,17430,17450,17450,17430,142
20230711,092500,358782780,17450,17440,17450,17300,256
20230711,092400,354329510,17460,17420,17460,17410,202
20230711,092300,350805600,17410,17340,17410,17230,760
20230711,092200,337598290,17340,17400,17400,17340,499
20230711,092100,328927630,17400,17370,17400,17370,647
20230711,092000,317672250,17360,17320,17360,17320,919
20230711,091900,301735960,17320,17300,17320,17300,141
20230711,091800,299293990,17300,17270,17300,17270,2048
20230711,091700,263902180,17220,17220,17220,17220,460
20230711,091600,255980980,17220,17220,17220,17220,1430
20230711,091500,231356380,17290,17260,17290,17260,94
20230711,091400,229732760,17200,17210,17210,17200,1309
20230711,091300,207217820,17170,17210,17210,17170,809
20230711,091200,193302430,17210,17270,17270,17210,240
20230711,091100,189170500,17210,17210,17210,17210,0
20230711,091000,189170500,17210,17210,17210,17200,1239
20230711,090900,167849390,17210,17230,17230,17170,709
20230711,090800,155647800,17280,17280,17280,17280,51
20230711,090700,154766520,17280,17210,17280,17210,765
20230711,090600,141585140,17210,17210,17210,17210,35
20230711,090500,140982790,17240,17150,17270,17140,215
20230711,090400,137280620,17180,17270,17270,17180,621
20230711,090300,126607100,17330,17200,17350,17200,1113
20230711,090200,107360380,17200,17210,17220,17200,524
20230711,090100,98346300,17220,17160,17220,17160,716
20230711,090000,86035150,17100,16930,17190,16930,5078