KissMeData/089970/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,194500,1572492030,17150,17150,17150,17150,1995
20230711,194400,1572492030,17150,17150,17150,17150,0
20230711,194300,1572492030,17150,17150,17150,17150,0
20230711,194200,1572492030,17150,17150,17150,17150,0
20230711,194100,1572492030,17150,17150,17150,17150,0
20230711,194000,1572492030,17150,17150,17150,17150,0
20230711,193900,1572492030,17150,17150,17150,17150,0
20230711,193800,1572492030,17150,17150,17150,17150,0
20230711,193700,1572492030,17150,17150,17150,17150,0
20230711,193600,1572492030,17150,17150,17150,17150,0
20230711,193500,1572492030,17150,17150,17150,17150,0
20230711,193400,1572492030,17150,17150,17150,17150,0
20230711,193300,1572492030,17150,17150,17150,17150,0
20230711,193200,1572492030,17150,17150,17150,17150,0
20230711,193100,1572492030,17150,17150,17150,17150,0
20230711,193000,1572492030,17150,17150,17150,17150,0
20230711,192900,1572492030,17150,17150,17150,17150,0
20230711,192800,1572492030,17150,17150,17150,17150,0
20230711,192700,1572492030,17150,17150,17150,17150,0
20230711,192600,1572492030,17150,17150,17150,17150,0
20230711,192500,1572492030,17150,17150,17150,17150,0
20230711,192400,1572492030,17150,17150,17150,17150,0
20230711,192300,1572492030,17150,17150,17150,17150,0
20230711,192200,1572492030,17150,17150,17150,17150,0
20230711,192100,1572492030,17150,17150,17150,17150,0
20230711,192000,1572492030,17150,17150,17150,17150,0
20230711,191900,1572492030,17150,17150,17150,17150,0
20230711,191800,1572492030,17150,17150,17150,17150,0
20230711,191700,1572492030,17150,17150,17150,17150,0
20230711,191600,1572492030,17150,17150,17150,17150,0
20230711,191500,1572492030,17150,17150,17150,17150,1995
20230711,191400,1572492030,17150,17150,17150,17150,0
20230711,191300,1572492030,17150,17150,17150,17150,0
20230711,191200,1572492030,17150,17150,17150,17150,0
20230711,191100,1572492030,17150,17150,17150,17150,0
20230711,191000,1572492030,17150,17150,17150,17150,0
20230711,190900,1572492030,17150,17150,17150,17150,0
20230711,190800,1572492030,17150,17150,17150,17150,0
20230711,190700,1572492030,17150,17150,17150,17150,0
20230711,190600,1572492030,17150,17150,17150,17150,0
20230711,190500,1572492030,17150,17150,17150,17150,0
20230711,190400,1572492030,17150,17150,17150,17150,0
20230711,190300,1572492030,17150,17150,17150,17150,0
20230711,190200,1572492030,17150,17150,17150,17150,0
20230711,190100,1572492030,17150,17150,17150,17150,0
20230711,190000,1572492030,17150,17150,17150,17150,0
20230711,185900,1572492030,17150,17150,17150,17150,0
20230711,185800,1572492030,17150,17150,17150,17150,0
20230711,185700,1572492030,17150,17150,17150,17150,0
20230711,185600,1572492030,17150,17150,17150,17150,0
20230711,185500,1572492030,17150,17150,17150,17150,0
20230711,185400,1572492030,17150,17150,17150,17150,0
20230711,185300,1572492030,17150,17150,17150,17150,0
20230711,185200,1572492030,17150,17150,17150,17150,0
20230711,185100,1572492030,17150,17150,17150,17150,0
20230711,185000,1572492030,17150,17150,17150,17150,0
20230711,184900,1572492030,17150,17150,17150,17150,0
20230711,184800,1572492030,17150,17150,17150,17150,0
20230711,184700,1572492030,17150,17150,17150,17150,0
20230711,184600,1572492030,17150,17150,17150,17150,0
20230711,184500,1572492030,17150,17150,17150,17150,1995
20230711,184400,1572492030,17150,17150,17150,17150,0
20230711,184300,1572492030,17150,17150,17150,17150,0
20230711,184200,1572492030,17150,17150,17150,17150,0
20230711,184100,1572492030,17150,17150,17150,17150,0
20230711,184000,1572492030,17150,17150,17150,17150,0
20230711,183900,1572492030,17150,17150,17150,17150,0
20230711,183800,1572492030,17150,17150,17150,17150,0
20230711,183700,1572492030,17150,17150,17150,17150,0
20230711,183600,1572492030,17150,17150,17150,17150,0
20230711,183500,1572492030,17150,17150,17150,17150,0
20230711,183400,1572492030,17150,17150,17150,17150,0
20230711,183300,1572492030,17150,17150,17150,17150,0
20230711,183200,1572492030,17150,17150,17150,17150,0
20230711,183100,1572492030,17150,17150,17150,17150,0
20230711,183000,1572492030,17150,17150,17150,17150,0
20230711,182900,1572492030,17150,17150,17150,17150,0
20230711,182800,1572492030,17150,17150,17150,17150,0
20230711,182700,1572492030,17150,17150,17150,17150,0
20230711,182600,1572492030,17150,17150,17150,17150,0
20230711,182500,1572492030,17150,17150,17150,17150,0
20230711,182400,1572492030,17150,17150,17150,17150,0
20230711,182300,1572492030,17150,17150,17150,17150,0
20230711,182200,1572492030,17150,17150,17150,17150,0
20230711,182100,1572492030,17150,17150,17150,17150,0
20230711,182000,1572492030,17150,17150,17150,17150,0
20230711,181900,1572492030,17150,17150,17150,17150,0
20230711,181800,1572492030,17150,17150,17150,17150,0
20230711,181700,1572492030,17150,17150,17150,17150,0
20230711,181600,1572492030,17150,17150,17150,17150,0
20230711,181500,1572492030,17150,17150,17150,17150,1995
20230711,181400,1572492030,17150,17150,17150,17150,0
20230711,181300,1572492030,17150,17150,17150,17150,0
20230711,181200,1572492030,17150,17150,17150,17150,0
20230711,181100,1572492030,17150,17150,17150,17150,0
20230711,181000,1572492030,17150,17150,17150,17150,0
20230711,180900,1572492030,17150,17150,17150,17150,0
20230711,180800,1572492030,17150,17150,17150,17150,0
20230711,180700,1572492030,17150,17150,17150,17150,0
20230711,180600,1572492030,17150,17150,17150,17150,0
20230711,180500,1572492030,17150,17150,17150,17150,0
20230711,180400,1572492030,17150,17150,17150,17150,0
20230711,180300,1572492030,17150,17150,17150,17150,0
20230711,180200,1572492030,17150,17150,17150,17150,0
20230711,180100,1572492030,17150,17150,17150,17150,0
20230711,180000,1572492030,17150,17150,17150,17150,0
20230711,175900,1572492030,17150,17150,17150,17150,0
20230711,175800,1572492030,17150,17150,17150,17150,0
20230711,175700,1572492030,17150,17150,17150,17150,0
20230711,175600,1572492030,17150,17150,17150,17150,0
20230711,175500,1572492030,17150,17150,17150,17150,0
20230711,175400,1572492030,17150,17150,17150,17150,0
20230711,175300,1572492030,17150,17150,17150,17150,0
20230711,175200,1572492030,17150,17150,17150,17150,0
20230711,175100,1572492030,17150,17150,17150,17150,0
20230711,175000,1572492030,17150,17150,17150,17150,0
20230711,174900,1572492030,17150,17150,17150,17150,0
20230711,174800,1572492030,17150,17150,17150,17150,0
20230711,174700,1572492030,17150,17150,17150,17150,0
20230711,174600,1572492030,17150,17150,17150,17150,0
20230711,174500,1572492030,17150,17150,17150,17150,1995
20230711,174400,1572492030,17150,17150,17150,17150,0
20230711,174300,1572492030,17150,17150,17150,17150,0
20230711,174200,1572492030,17150,17150,17150,17150,0
20230711,174100,1572492030,17150,17150,17150,17150,0
20230711,174000,1572492030,17150,17150,17150,17150,0
20230711,173900,1572492030,17150,17150,17150,17150,0
20230711,173800,1572492030,17150,17150,17150,17150,0
20230711,173700,1572492030,17150,17150,17150,17150,0
20230711,173600,1572492030,17150,17150,17150,17150,0
20230711,173500,1572492030,17150,17150,17150,17150,0
20230711,173400,1572492030,17150,17150,17150,17150,0
20230711,173300,1572492030,17150,17150,17150,17150,0
20230711,173200,1572492030,17150,17150,17150,17150,0
20230711,173100,1572492030,17150,17150,17150,17150,0
20230711,173000,1572492030,17150,17150,17150,17150,0
20230711,172900,1572492030,17150,17150,17150,17150,0
20230711,172800,1572492030,17150,17150,17150,17150,0
20230711,172700,1572492030,17150,17150,17150,17150,0
20230711,172600,1572492030,17150,17150,17150,17150,0
20230711,172500,1572492030,17150,17150,17150,17150,0
20230711,172400,1572492030,17150,17150,17150,17150,0
20230711,172300,1572492030,17150,17150,17150,17150,0
20230711,172200,1572492030,17150,17150,17150,17150,0
20230711,172100,1572492030,17150,17150,17150,17150,0
20230711,172000,1572492030,17150,17150,17150,17150,0
20230711,171900,1572492030,17150,17150,17150,17150,0
20230711,171800,1572492030,17150,17150,17150,17150,0
20230711,171700,1572492030,17150,17150,17150,17150,0
20230711,171600,1572492030,17150,17150,17150,17150,0
20230711,171500,1572492030,17150,17150,17150,17150,1995
20230711,171400,1572492030,17150,17150,17150,17150,0
20230711,171300,1572492030,17150,17150,17150,17150,0
20230711,171200,1572492030,17150,17150,17150,17150,0
20230711,171100,1572492030,17150,17150,17150,17150,0
20230711,171000,1572492030,17150,17150,17150,17150,0
20230711,170900,1572492030,17150,17150,17150,17150,0
20230711,170800,1572492030,17150,17150,17150,17150,0
20230711,170700,1572492030,17150,17150,17150,17150,0
20230711,170600,1572492030,17150,17150,17150,17150,0
20230711,170500,1572492030,17150,17150,17150,17150,0
20230711,170400,1572492030,17150,17150,17150,17150,0
20230711,170300,1572492030,17150,17150,17150,17150,0
20230711,170200,1572492030,17150,17150,17150,17150,0
20230711,170100,1572492030,17150,17150,17150,17150,0
20230711,170000,1572492030,17150,17150,17150,17150,0
20230711,165900,1572492030,17150,17150,17150,17150,0
20230711,165800,1572492030,17150,17150,17150,17150,0
20230711,165700,1572492030,17150,17150,17150,17150,0
20230711,165600,1572492030,17150,17150,17150,17150,0
20230711,165500,1572492030,17150,17150,17150,17150,0
20230711,165400,1572492030,17150,17150,17150,17150,0
20230711,165300,1572492030,17150,17150,17150,17150,0
20230711,165200,1572492030,17150,17150,17150,17150,0
20230711,165100,1572492030,17150,17150,17150,17150,0
20230711,165000,1572492030,17150,17150,17150,17150,0
20230711,164900,1572492030,17150,17150,17150,17150,0
20230711,164800,1572492030,17150,17150,17150,17150,0
20230711,164700,1572492030,17150,17150,17150,17150,0
20230711,164600,1572492030,17150,17150,17150,17150,0
20230711,164500,1572492030,17150,17150,17150,17150,1995
20230711,164400,1572492030,17150,17150,17150,17150,0
20230711,164300,1572492030,17150,17150,17150,17150,0
20230711,164200,1572492030,17150,17150,17150,17150,0
20230711,164100,1572492030,17150,17150,17150,17150,0
20230711,164000,1572492030,17150,17150,17150,17150,0
20230711,163900,1572492030,17150,17150,17150,17150,0
20230711,163800,1572492030,17150,17150,17150,17150,0
20230711,163700,1572492030,17150,17150,17150,17150,0
20230711,163600,1572492030,17150,17150,17150,17150,0
20230711,163500,1572492030,17150,17150,17150,17150,0
20230711,163400,1572492030,17150,17150,17150,17150,0
20230711,163300,1572492030,17150,17150,17150,17150,0
20230711,163200,1572492030,17150,17150,17150,17150,0
20230711,163100,1572492030,17150,17150,17150,17150,0
20230711,163000,1572492030,17150,17150,17150,17150,0
20230711,162900,1572492030,17150,17150,17150,17150,0
20230711,162800,1572492030,17150,17150,17150,17150,0
20230711,162700,1572492030,17150,17150,17150,17150,0
20230711,162600,1572492030,17150,17150,17150,17150,0
20230711,162500,1572492030,17150,17150,17150,17150,0
20230711,162400,1572492030,17150,17150,17150,17150,0
20230711,162300,1572492030,17150,17150,17150,17150,0
20230711,162200,1572492030,17150,17150,17150,17150,0
20230711,162100,1572492030,17150,17150,17150,17150,0
20230711,162000,1572492030,17150,17150,17150,17150,0
20230711,161900,1572492030,17150,17150,17150,17150,0
20230711,161800,1572492030,17150,17150,17150,17150,0
20230711,161700,1572492030,17150,17150,17150,17150,0
20230711,161600,1572492030,17150,17150,17150,17150,0
20230711,161500,1572492030,17150,17150,17150,17150,1995
20230711,161400,1572492030,17150,17150,17150,17150,0
20230711,161300,1572492030,17150,17150,17150,17150,0
20230711,161200,1572492030,17150,17150,17150,17150,0
20230711,161100,1572492030,17150,17150,17150,17150,0
20230711,161000,1572492030,17150,17150,17150,17150,0
20230711,160900,1572492030,17150,17150,17150,17150,0
20230711,160800,1572492030,17150,17150,17150,17150,0
20230711,160700,1572492030,17150,17150,17150,17150,0
20230711,160600,1572492030,17150,17150,17150,17150,0
20230711,160500,1572492030,17150,17150,17150,17150,0
20230711,160400,1572492030,17150,17150,17150,17150,0
20230711,160300,1572492030,17150,17150,17150,17150,0
20230711,160200,1572492030,17150,17150,17150,17150,0
20230711,160100,1572492030,17150,17150,17150,17150,0
20230711,160000,1572492030,17150,17150,17150,17150,0
20230711,155900,1572492030,17150,17150,17150,17150,0
20230711,155800,1572492030,17150,17150,17150,17150,0
20230711,155700,1572492030,17150,17150,17150,17150,0
20230711,155600,1572492030,17150,17150,17150,17150,0
20230711,155500,1572492030,17150,17150,17150,17150,0
20230711,155400,1572492030,17150,17150,17150,17150,0
20230711,155300,1572492030,17150,17150,17150,17150,0
20230711,155200,1572492030,17150,17150,17150,17150,0
20230711,155100,1572492030,17150,17150,17150,17150,0
20230711,155000,1572492030,17150,17150,17150,17150,0
20230711,154900,1572492030,17150,17150,17150,17150,0
20230711,154800,1572492030,17150,17150,17150,17150,0
20230711,154700,1572492030,17150,17150,17150,17150,0
20230711,154600,1572492030,17150,17150,17150,17150,0
20230711,154500,1572492030,17150,17150,17150,17150,1995
20230711,154400,1572492030,17150,17150,17150,17150,0
20230711,154300,1572492030,17150,17150,17150,17150,0
20230711,154200,1572492030,17150,17150,17150,17150,0
20230711,154100,1572492030,17150,17150,17150,17150,0
20230711,154000,1572492030,17150,17150,17150,17150,0
20230711,153900,1572492030,17150,17150,17150,17150,0
20230711,153800,1572492030,17150,17150,17150,17150,0
20230711,153700,1572492030,17150,17150,17150,17150,0
20230711,153600,1572492030,17150,17150,17150,17150,0
20230711,153500,1572492030,17150,17150,17150,17150,0
20230711,153400,1572492030,17150,17150,17150,17150,0
20230711,153300,1572492030,17150,17150,17150,17150,0
20230711,153200,1572492030,17150,17150,17150,17150,0
20230711,153100,1572492030,17150,17150,17150,17150,0
20230711,153000,1572492030,17150,17150,17150,17150,1995
20230711,152900,1538277780,17110,17110,17110,17110,0
20230711,152800,1538277780,17110,17110,17110,17110,0
20230711,152700,1538277780,17110,17110,17110,17110,0
20230711,152600,1538277780,17110,17110,17110,17110,0
20230711,152500,1538277780,17110,17110,17110,17110,0
20230711,152400,1538277780,17110,17110,17110,17110,0
20230711,152300,1538277780,17110,17110,17110,17110,0
20230711,152200,1538277780,17110,17110,17110,17110,0
20230711,152100,1538277780,17110,17110,17110,17110,0
20230711,152000,1538277780,17110,17110,17110,17110,0
20230711,151900,1538277780,17110,17030,17110,17010,775
20230711,151800,1525039680,17070,17070,17070,17010,1793
20230711,151700,1494452110,17070,17030,17070,17030,1785
20230711,151600,1464025960,17040,17030,17040,17030,1548
20230711,151500,1437655230,17030,17010,17030,17010,516
20230711,151400,1428869540,17000,16950,17010,16950,660
20230711,151300,1417652040,16930,17000,17010,16930,2949
20230711,151200,1367495110,17010,17000,17010,16960,708
20230711,151100,1355470230,17000,17000,17010,16990,416
20230711,151000,1348399770,17000,17010,17010,17000,631
20230711,150900,1337670350,17010,16980,17010,16980,367
20230711,150800,1331431710,16990,16960,16990,16960,290
20230711,150700,1326508210,16960,16930,16960,16930,1472
20230711,150600,1301544890,16920,16960,16980,16920,369
20230711,150500,1295286750,16960,16980,16980,16960,884
20230711,150400,1280280580,16980,16980,16980,16980,159
20230711,150300,1277580760,16980,16960,16980,16960,120
20230711,150200,1275544610,16950,16910,16950,16910,1940
20230711,150100,1242680170,16910,16870,16910,16870,994
20230711,150000,1225888470,16870,16870,16870,16870,0
20230711,145900,1225888470,16870,16860,16870,16860,242
20230711,145800,1221806060,16860,16860,16860,16860,237
20230711,145700,1217810240,16860,16850,16860,16850,118
20230711,145600,1215821590,16850,16860,16860,16840,64
20230711,145500,1214743100,16860,16870,16880,16860,643
20230711,145400,1203894410,16870,16880,16880,16870,174
20230711,145300,1200957330,16880,16870,16880,16860,458
20230711,145200,1193230450,16870,16870,16880,16860,135
20230711,145100,1190953030,16870,16870,16880,16870,271
20230711,145000,1186379180,16870,16890,16890,16860,428
20230711,144900,1179155580,16880,16860,16880,16860,110
20230711,144800,1177299940,16860,16830,16860,16830,1518
20230711,144700,1151726340,16820,16810,16820,16810,73
20230711,144600,1150498830,16810,16810,16820,16810,93
20230711,144500,1148935490,16810,16770,16810,16770,845
20230711,144400,1134747930,16770,16770,16770,16770,458
20230711,144300,1127067270,16760,16760,16760,16760,93
20230711,144200,1125508590,16760,16730,16760,16730,107
20230711,144100,1123717100,16730,16730,16730,16730,34
20230711,144000,1123148280,16720,16710,16720,16710,617
20230711,143900,1112838180,16720,16700,16720,16700,352
20230711,143800,1106955130,16700,16700,16700,16700,34
20230711,143700,1106387330,16710,16700,16710,16700,101
20230711,143600,1104700020,16700,16700,16700,16700,78
20230711,143500,1103397420,16700,16700,16710,16700,84
20230711,143400,1101994360,16700,16700,16700,16700,34
20230711,143300,1101426560,16720,16730,16730,16720,694
20230711,143200,1089822330,16730,16730,16740,16730,72
20230711,143100,1088617750,16740,16730,16740,16730,75
20230711,143000,1087362960,16720,16720,16720,16720,247
20230711,142900,1083233120,16720,16720,16720,16720,47
20230711,142800,1082447280,16720,16720,16720,16720,50
20230711,142700,1081611280,16720,16720,16720,16720,87
20230711,142600,1080156640,16720,16720,16720,16720,69
20230711,142500,1079002960,16720,16720,16720,16720,54
20230711,142400,1078100080,16720,16720,16720,16720,54
20230711,142300,1077197200,16720,16720,16720,16720,106
20230711,142200,1075424880,16720,16720,16720,16720,48
20230711,142100,1074622320,16720,16750,16750,16720,139
20230711,142000,1072294220,16760,16760,16770,16760,266
20230711,141900,1067836050,16760,16760,16760,16760,111
20230711,141800,1065975690,16760,16760,16760,16760,47
20230711,141700,1065187970,16770,16770,16770,16760,332
20230711,141600,1059620460,16770,16770,16770,16770,19
20230711,141500,1059301830,16770,16770,16780,16770,326
20230711,141400,1053831830,16770,16770,16770,16770,108
20230711,141300,1052020670,16770,16770,16770,16770,3
20230711,141200,1051970360,16770,16770,16770,16770,13
20230711,141100,1051752350,16770,16770,16770,16770,43
20230711,141000,1051031240,16780,16780,16780,16780,0
20230711,140900,1051031240,16780,16770,16780,16770,173
20230711,140800,1048128430,16770,16750,16770,16750,325
20230711,140700,1042680560,16760,16750,16760,16750,126
20230711,140600,1040569960,16750,16750,16750,16750,134
20230711,140500,1038325460,16750,16750,16750,16750,15
20230711,140400,1038074210,16750,16750,16750,16750,0
20230711,140300,1038074210,16750,16750,16750,16750,42
20230711,140200,1037370710,16750,16750,16750,16750,13
20230711,140100,1037152960,16750,16750,16750,16750,13
20230711,140000,1036935210,16750,16780,16780,16750,340
20230711,135900,1031239190,16780,16780,16780,16780,23
20230711,135800,1030853250,16780,16790,16790,16780,144
20230711,135700,1028435620,16800,16790,16800,16790,14
20230711,135600,1028200550,16790,16780,16790,16780,18
20230711,135500,1027898460,16790,16790,16790,16790,1
20230711,135400,1027881670,16790,16760,16790,16750,673
20230711,135300,1016597110,16760,16760,16760,16760,56
20230711,135200,1015658550,16750,16750,16750,16750,13
20230711,135100,1015440800,16750,16740,16760,16740,623
20230711,135000,1005005600,16730,16730,16730,16730,86
20230711,134900,1003566820,16730,16730,16730,16730,13
20230711,134800,1003349330,16720,16710,16720,16710,571
20230711,134700,993802340,16710,16710,16720,16710,55
20230711,134600,992883130,16710,16720,16720,16710,263
20230711,134500,988487710,16740,16710,16740,16710,13
20230711,134400,988270450,16710,16720,16720,16710,322
20230711,134300,982889350,16720,16710,16720,16710,26
20230711,134200,982454760,16710,16770,16770,16710,284
20230711,134100,977703680,16740,16740,16740,16740,69
20230711,134000,976548620,16770,16770,16770,16770,0
20230711,133900,976548620,16770,16770,16770,16770,1
20230711,133800,976531850,16760,16760,16760,16760,0
20230711,133700,976531850,16760,16780,16790,16760,231
20230711,133600,972656010,16750,16730,16750,16730,987
20230711,133500,956134610,16720,16690,16720,16690,633
20230711,133400,945553510,16690,16670,16690,16670,323
20230711,133300,940168640,16660,16660,16660,16660,1
20230711,133200,940151980,16630,16630,16630,16630,1
20230711,133100,940135350,16630,16630,16630,16630,2
20230711,133000,940102090,16610,16610,16610,16610,0
20230711,132900,940102090,16610,16610,16610,16610,0
20230711,132800,940102090,16610,16610,16610,16610,29
20230711,132700,939620400,16600,16610,16610,16600,1414
20230711,132600,916136560,16610,16620,16620,16610,1001
20230711,132500,899509520,16610,16610,16610,16610,0
20230711,132400,899509520,16610,16670,16680,16610,330
20230711,132300,894026230,16670,16670,16670,16640,3324
20230711,132200,838685890,16690,16700,16700,16690,45
20230711,132100,837934400,16690,16700,16700,16690,55
20230711,132000,837016140,16700,16690,16700,16690,32
20230711,131900,836481890,16690,16690,16690,16690,12
20230711,131800,836281610,16700,16700,16700,16690,187
20230711,131700,833160120,16690,16690,16690,16690,211
20230711,131600,829638530,16670,16670,16670,16670,0
20230711,131500,829638530,16670,16670,16670,16670,2
20230711,131400,829605190,16680,16680,16680,16680,42
20230711,131300,828904630,16680,16680,16680,16670,33
20230711,131200,828354400,16690,16700,16700,16690,548
20230711,131100,819206990,16710,16700,16710,16700,29
20230711,131000,818722530,16700,16700,16700,16700,24
20230711,130900,818321730,16710,16710,16710,16710,0
20230711,130800,818321730,16710,16700,16710,16700,597
20230711,130700,808349260,16700,16690,16700,16690,13
20230711,130600,808132280,16690,16690,16690,16690,12
20230711,130500,807932000,16700,16700,16700,16700,1
20230711,130400,807915300,16690,16680,16690,16680,229
20230711,130300,804095420,16690,16680,16690,16680,14
20230711,130200,803861890,16680,16680,16680,16680,263
20230711,130100,799475050,16680,16680,16680,16680,0
20230711,130000,799475050,16680,16670,16680,16670,29
20230711,125900,798991460,16680,16680,16680,16680,27
20230711,125800,798541100,16680,16680,16680,16680,0
20230711,125700,798541100,16680,16680,16680,16680,32
20230711,125600,798007340,16670,16670,16670,16670,0
20230711,125500,798007340,16670,16670,16670,16670,5
20230711,125400,797923990,16680,16680,16680,16680,0
20230711,125300,797923990,16680,16680,16680,16680,16
20230711,125200,797657110,16640,16640,16640,16640,0
20230711,125100,797657110,16640,16640,16640,16640,0
20230711,125000,797657110,16640,16650,16650,16640,283
20230711,124900,792947550,16640,16650,16650,16640,233
20230711,124800,789068300,16660,16660,16660,16660,0
20230711,124700,789068300,16660,16630,16660,16630,1077
20230711,124600,771140540,16640,16640,16640,16640,16
20230711,124500,770874300,16640,16640,16640,16640,0
20230711,124400,770874300,16640,16640,16640,16640,32
20230711,124300,770341820,16640,16640,16640,16640,52
20230711,124200,769476540,16630,16630,16630,16630,0
20230711,124100,769476540,16630,16630,16630,16630,2
20230711,124000,769443280,16610,16610,16610,16610,0
20230711,123900,769443280,16610,16610,16610,16610,0
20230711,123800,769443280,16610,16610,16610,16610,0
20230711,123700,769443280,16610,16610,16610,16610,90
20230711,123600,767948380,16600,16600,16600,16600,64
20230711,123500,766885980,16600,16590,16600,16590,171
20230711,123400,764048760,16600,16600,16600,16600,0
20230711,123300,764048760,16600,16600,16600,16600,0
20230711,123200,764048760,16600,16600,16600,16600,1
20230711,123100,764032160,16580,16580,16580,16580,1
20230711,123000,764015580,16520,16610,16610,16520,4208
20230711,122900,694323710,16620,16620,16620,16620,382
20230711,122800,687974870,16620,16620,16620,16620,16
20230711,122700,687708950,16620,16620,16620,16620,0
20230711,122600,687708950,16620,16620,16620,16620,0
20230711,122500,687708950,16620,16620,16620,16620,7
20230711,122400,687592610,16620,16650,16650,16620,344
20230711,122300,681866510,16650,16660,16660,16650,45
20230711,122200,681116940,16660,16640,16660,16640,180
20230711,122100,678121260,16630,16620,16630,16620,118
20230711,122000,676159050,16620,16610,16620,16610,106
20230711,121900,674397390,16590,16590,16590,16590,0
20230711,121800,674397390,16590,16590,16590,16590,0
20230711,121700,674397390,16590,16590,16590,16590,69
20230711,121600,673252680,16570,16570,16570,16570,0
20230711,121500,673252680,16570,16570,16570,16570,0
20230711,121400,673252680,16570,16570,16570,16570,26
20230711,121300,672821860,16570,16570,16570,16570,160
20230711,121200,670170660,16570,16560,16570,16560,97
20230711,121100,668564180,16580,16600,16600,16580,1260
20230711,121000,647660170,16590,16590,16590,16590,0
20230711,120900,647660170,16590,16590,16590,16590,0
20230711,120800,647660170,16590,16590,16590,16590,0
20230711,120700,647660170,16590,16590,16590,16590,17
20230711,120600,647378140,16590,16590,16590,16590,0
20230711,120500,647378140,16590,16610,16610,16590,1411
20230711,120400,623955950,16610,16640,16660,16610,317
20230711,120300,618684210,16640,16670,16680,16640,1163
20230711,120200,599328780,16680,16680,16680,16680,0
20230711,120100,599328780,16680,16680,16680,16670,116
20230711,120000,597394090,16690,16690,16690,16690,5
20230711,115900,597310640,16670,16670,16670,16670,13
20230711,115800,597093930,16670,16690,16690,16670,20
20230711,115700,596760490,16690,16690,16690,16690,26
20230711,115600,596326550,16690,16660,16690,16660,72
20230711,115500,595126270,16660,16660,16660,16660,10
20230711,115400,594959670,16640,16640,16640,16640,91
20230711,115300,593445430,16710,16660,16710,16640,173
20230711,115200,590559250,16660,16680,16690,16660,251
20230711,115100,586370970,16680,16690,16690,16680,118
20230711,115000,584402570,16680,16680,16680,16680,5
20230711,114900,584319170,16690,16690,16690,16690,0
20230711,114800,584319170,16690,16690,16690,16690,0
20230711,114700,584319170,16690,16690,16690,16660,37
20230711,114600,583702120,16660,16660,16660,16660,94
20230711,114500,582136080,16690,16690,16690,16690,14
20230711,114400,581902420,16680,16670,16690,16670,188
20230711,114300,578767130,16670,16640,16670,16640,11
20230711,114200,578583790,16670,16680,16680,16670,66
20230711,114100,577483410,16670,16670,16670,16670,8
20230711,114000,577350050,16640,16640,16640,16640,5
20230711,113900,577266850,16650,16650,16650,16650,17
20230711,113800,576983800,16680,16670,16680,16660,119
20230711,113700,575000110,16670,16670,16670,16670,164
20230711,113600,572266230,16670,16670,16670,16670,1
20230711,113500,572249560,16670,16660,16670,16660,20
20230711,113400,571916310,16670,16670,16670,16670,60
20230711,113300,570916110,16670,16670,16670,16670,61
20230711,113200,569899240,16620,16620,16620,16620,1
20230711,113100,569882620,16600,16600,16600,16600,0
20230711,113000,569882620,16600,16550,16600,16550,10
20230711,112900,569717070,16600,16600,16600,16600,35
20230711,112800,569136070,16590,16590,16590,16590,1
20230711,112700,569119480,16570,16640,16640,16570,1023
20230711,112600,552117440,16650,16660,16680,16650,25
20230711,112500,551700960,16660,16660,16660,16660,41
20230711,112400,551017900,16660,16670,16670,16660,420
20230711,112300,544020000,16660,16660,16660,16660,304
20230711,112200,538955360,16650,16630,16650,16630,476
20230711,112100,531033490,16620,16620,16620,16620,17
20230711,112000,530750950,16620,16600,16640,16600,21
20230711,111900,530401870,16610,16620,16620,16610,597
20230711,111800,520480380,16610,16610,16610,16610,1
20230711,111700,520463770,16600,16600,16600,16600,0
20230711,111600,520463770,16600,16600,16600,16600,10
20230711,111500,520297770,16610,16590,16610,16590,18
20230711,111400,519998820,16600,16610,16610,16600,27
20230711,111300,519550610,16610,16610,16650,16600,207
20230711,111200,516112290,16620,16660,16660,16620,375
20230711,111100,509868220,16670,16680,16680,16670,388
20230711,111000,503398690,16700,16690,16700,16680,32
20230711,110900,502864810,16690,16690,16690,16690,144
20230711,110800,500461450,16700,16700,16700,16690,89
20230711,110700,498975300,16700,16690,16700,16690,41
20230711,110600,498290910,16700,16690,16700,16690,31
20230711,110500,497773360,16690,16710,16710,16690,151
20230711,110400,495251740,16730,16730,16730,16720,225
20230711,110300,491489390,16690,16720,16730,16690,587
20230711,110200,481677380,16720,16730,16730,16710,95
20230711,110100,480088470,16730,16730,16730,16730,5
20230711,110000,480004820,16730,16730,16730,16730,10
20230711,105900,479837520,16730,16730,16730,16730,17
20230711,105800,479553110,16730,16730,16730,16730,5
20230711,105700,479469460,16690,16680,16690,16680,22
20230711,105600,479102440,16690,16690,16690,16690,1
20230711,105500,479085750,16700,16640,16700,16640,528
20230711,105400,470277310,16640,16640,16640,16640,0
20230711,105300,470277310,16640,16660,16660,16640,32
20230711,105200,469744510,16670,16650,16670,16650,130
20230711,105100,467579910,16630,16630,16630,16630,10
20230711,105000,467413610,16640,16650,16650,16640,77
20230711,104900,466131650,16660,16660,16660,16660,58
20230711,104800,465165370,16630,16630,16630,16630,16
20230711,104700,464899290,16640,16660,16660,16640,236
20230711,104600,460968940,16660,16680,16680,16660,407
20230711,104500,454180700,16680,16680,16680,16680,89
20230711,104400,452696180,16680,16680,16680,16680,17
20230711,104300,452412620,16680,16680,16680,16680,24
20230711,104200,452012300,16630,16630,16630,16630,0
20230711,104100,452012300,16630,16630,16630,16630,57
20230711,104000,451064390,16640,16600,16640,16600,244
20230711,103900,447004270,16590,16600,16640,16590,501
20230711,103800,438676780,16600,16600,16600,16600,0
20230711,103700,438676780,16600,16600,16600,16600,10
20230711,103600,438510780,16600,16600,16600,16600,6
20230711,103500,438411180,16600,16600,16600,16600,0
20230711,103400,438411180,16600,16600,16600,16600,0
20230711,103300,438411180,16600,16590,16600,16590,30
20230711,103200,437913430,16590,16580,16590,16580,66
20230711,103100,436818500,16600,16600,16600,16600,0
20230711,103000,436818500,16600,16600,16600,16600,129
20230711,102900,434677100,16600,16600,16600,16600,25
20230711,102800,434262100,16610,16600,16610,16600,371
20230711,102700,428103400,16600,16530,16600,16530,185
20230711,102600,425045000,16530,16530,16530,16530,40
20230711,102500,424383800,16570,16570,16570,16570,1
20230711,102400,424367230,16600,16550,16600,16550,198
20230711,102300,421083250,16550,16550,16550,16550,0
20230711,102200,421083250,16550,16550,16550,16550,0
20230711,102100,421083250,16550,16550,16550,16550,5
20230711,102000,421000500,16560,16560,16560,16560,0
20230711,101900,421000500,16560,16540,16560,16510,214
20230711,101800,417459550,16540,16560,16560,16540,18
20230711,101700,417161730,16520,16520,16520,16520,10
20230711,101600,416996530,16510,16530,16530,16510,650
20230711,101500,406257030,16560,16560,16560,16560,5
20230711,101400,406174230,16550,16540,16550,16540,1806
20230711,101300,376287490,16540,16630,16630,16540,3226
20230711,101200,322774500,16680,16640,16750,16640,237
20230711,101100,318825290,16640,16640,16640,16640,0
20230711,101000,318825290,16640,16640,16640,16640,6
20230711,100900,318725450,16630,16640,16640,16630,36
20230711,100800,318126720,16640,16640,16640,16640,23
20230711,100700,317744000,16640,16650,16650,16640,360
20230711,100600,311750400,16650,16620,16650,16620,284
20230711,100500,307029590,16600,16600,16600,16600,11
20230711,100400,306846990,16600,16620,16620,16600,6
20230711,100300,306747290,16620,16620,16620,16620,14
20230711,100200,306514610,16600,16600,16600,16600,197
20230711,100100,303244410,16620,16600,16620,16600,529
20230711,100000,294458330,16600,16600,16600,16600,15
20230711,095900,294209330,16600,16600,16600,16600,0
20230711,095800,294209330,16600,16600,16600,16600,0
20230711,095700,294209330,16600,16600,16600,16600,13
20230711,095600,293993530,16550,16550,16550,16550,12
20230711,095500,293794930,16540,16520,16540,16520,445
20230711,095400,286437360,16520,16520,16520,16520,1
20230711,095300,286420840,16530,16480,16530,16480,745
20230711,095200,274114570,16460,16460,16460,16460,0
20230711,095100,274114570,16460,16460,16460,16460,51
20230711,095000,273275110,16460,16460,16460,16460,20
20230711,094900,272945910,16450,16490,16490,16450,102
20230711,094800,271267930,16450,16470,16470,16450,753
20230711,094700,258879010,16500,16500,16500,16500,294
20230711,094600,254028010,16530,16490,16530,16490,84
20230711,094500,252642610,16470,16460,16470,16460,88
20230711,094400,251194120,16460,16460,16460,16460,38
20230711,094300,250568640,16460,16460,16460,16460,20
20230711,094200,250239440,16460,16490,16490,16430,42
20230711,094100,249548630,16430,16480,16480,16430,20
20230711,094000,249219410,16500,16500,16500,16500,1
20230711,093900,249202910,16470,16470,16470,16470,0
20230711,093800,249202910,16470,16500,16500,16470,3
20230711,093700,249153470,16530,16530,16530,16530,1
20230711,093600,249136940,16530,16530,16530,16530,1
20230711,093500,249120410,16530,16530,16530,16530,1
20230711,093400,249103880,16540,16540,16540,16540,0
20230711,093300,249103880,16540,16520,16540,16520,2000
20230711,093200,216024760,16450,16480,16540,16450,109
20230711,093100,214226650,16460,16460,16460,16460,8
20230711,093000,214094970,16460,16460,16460,16460,0
20230711,092900,214094970,16460,16470,16470,16460,52
20230711,092800,213239030,16460,16420,16460,16400,707
20230711,092700,201612160,16420,16490,16490,16400,1492
20230711,092600,177076740,16490,16560,16600,16490,383
20230711,092500,170746920,16600,16600,16600,16600,402
20230711,092400,164073720,16600,16590,16600,16590,135
20230711,092300,161833720,16600,16600,16600,16600,200
20230711,092200,158513720,16600,16600,16600,16600,1
20230711,092100,158497120,16600,16580,16600,16580,773
20230711,092000,145679450,16590,16590,16590,16590,11
20230711,091900,145496960,16590,16530,16590,16530,54
20230711,091800,144604260,16510,16450,16510,16420,2241
20230711,091700,107637220,16450,16450,16450,16450,0
20230711,091600,107637220,16450,16410,16450,16410,155
20230711,091500,105091430,16400,16400,16400,16400,71
20230711,091400,103927030,16380,16390,16390,16380,25
20230711,091300,103517480,16380,16400,16400,16380,486
20230711,091200,95547160,16400,16370,16400,16370,71
20230711,091100,94382830,16360,16360,16360,16360,16
20230711,091000,94121070,16340,16370,16370,16330,629
20230711,090900,83843310,16370,16430,16430,16370,1160
20230711,090800,64818620,16410,16400,16460,16400,381
20230711,090700,58554590,16410,16460,16460,16410,546
20230711,090600,49583680,16530,16470,16530,16460,70
20230711,090500,48431330,16460,16560,16560,16460,1353
20230711,090400,26094740,16600,16600,16600,16540,104
20230711,090300,24371040,16610,16620,16620,16530,506
20230711,090200,16006340,16620,16620,16620,16620,56
20230711,090100,15075620,16620,16530,16620,16520,171
20230711,090000,12250430,16520,16510,16520,16510,742