KissMeData/093370/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,194700,6659873860,12700,12700,12700,12700,11486
20230711,194600,6659873860,12700,12700,12700,12700,0
20230711,194500,6659873860,12700,12700,12700,12700,0
20230711,194400,6659873860,12700,12700,12700,12700,0
20230711,194300,6659873860,12700,12700,12700,12700,0
20230711,194200,6659873860,12700,12700,12700,12700,0
20230711,194100,6659873860,12700,12700,12700,12700,0
20230711,194000,6659873860,12700,12700,12700,12700,0
20230711,193900,6659873860,12700,12700,12700,12700,0
20230711,193800,6659873860,12700,12700,12700,12700,0
20230711,193700,6659873860,12700,12700,12700,12700,0
20230711,193600,6659873860,12700,12700,12700,12700,0
20230711,193500,6659873860,12700,12700,12700,12700,0
20230711,193400,6659873860,12700,12700,12700,12700,0
20230711,193300,6659873860,12700,12700,12700,12700,0
20230711,193200,6659873860,12700,12700,12700,12700,0
20230711,193100,6659873860,12700,12700,12700,12700,0
20230711,193000,6659873860,12700,12700,12700,12700,0
20230711,192900,6659873860,12700,12700,12700,12700,0
20230711,192800,6659873860,12700,12700,12700,12700,0
20230711,192700,6659873860,12700,12700,12700,12700,0
20230711,192600,6659873860,12700,12700,12700,12700,0
20230711,192500,6659873860,12700,12700,12700,12700,0
20230711,192400,6659873860,12700,12700,12700,12700,0
20230711,192300,6659873860,12700,12700,12700,12700,0
20230711,192200,6659873860,12700,12700,12700,12700,0
20230711,192100,6659873860,12700,12700,12700,12700,0
20230711,192000,6659873860,12700,12700,12700,12700,0
20230711,191900,6659873860,12700,12700,12700,12700,0
20230711,191800,6659873860,12700,12700,12700,12700,0
20230711,191700,6659873860,12700,12700,12700,12700,11486
20230711,191600,6659873860,12700,12700,12700,12700,0
20230711,191500,6659873860,12700,12700,12700,12700,0
20230711,191400,6659873860,12700,12700,12700,12700,0
20230711,191300,6659873860,12700,12700,12700,12700,0
20230711,191200,6659873860,12700,12700,12700,12700,0
20230711,191100,6659873860,12700,12700,12700,12700,0
20230711,191000,6659873860,12700,12700,12700,12700,0
20230711,190900,6659873860,12700,12700,12700,12700,0
20230711,190800,6659873860,12700,12700,12700,12700,0
20230711,190700,6659873860,12700,12700,12700,12700,0
20230711,190600,6659873860,12700,12700,12700,12700,0
20230711,190500,6659873860,12700,12700,12700,12700,0
20230711,190400,6659873860,12700,12700,12700,12700,0
20230711,190300,6659873860,12700,12700,12700,12700,0
20230711,190200,6659873860,12700,12700,12700,12700,0
20230711,190100,6659873860,12700,12700,12700,12700,0
20230711,190000,6659873860,12700,12700,12700,12700,0
20230711,185900,6659873860,12700,12700,12700,12700,0
20230711,185800,6659873860,12700,12700,12700,12700,0
20230711,185700,6659873860,12700,12700,12700,12700,0
20230711,185600,6659873860,12700,12700,12700,12700,0
20230711,185500,6659873860,12700,12700,12700,12700,0
20230711,185400,6659873860,12700,12700,12700,12700,0
20230711,185300,6659873860,12700,12700,12700,12700,0
20230711,185200,6659873860,12700,12700,12700,12700,0
20230711,185100,6659873860,12700,12700,12700,12700,0
20230711,185000,6659873860,12700,12700,12700,12700,0
20230711,184900,6659873860,12700,12700,12700,12700,0
20230711,184800,6659873860,12700,12700,12700,12700,0
20230711,184700,6659873860,12700,12700,12700,12700,11486
20230711,184600,6659873860,12700,12700,12700,12700,0
20230711,184500,6659873860,12700,12700,12700,12700,0
20230711,184400,6659873860,12700,12700,12700,12700,0
20230711,184300,6659873860,12700,12700,12700,12700,0
20230711,184200,6659873860,12700,12700,12700,12700,0
20230711,184100,6659873860,12700,12700,12700,12700,0
20230711,184000,6659873860,12700,12700,12700,12700,0
20230711,183900,6659873860,12700,12700,12700,12700,0
20230711,183800,6659873860,12700,12700,12700,12700,0
20230711,183700,6659873860,12700,12700,12700,12700,0
20230711,183600,6659873860,12700,12700,12700,12700,0
20230711,183500,6659873860,12700,12700,12700,12700,0
20230711,183400,6659873860,12700,12700,12700,12700,0
20230711,183300,6659873860,12700,12700,12700,12700,0
20230711,183200,6659873860,12700,12700,12700,12700,0
20230711,183100,6659873860,12700,12700,12700,12700,0
20230711,183000,6659873860,12700,12700,12700,12700,0
20230711,182900,6659873860,12700,12700,12700,12700,0
20230711,182800,6659873860,12700,12700,12700,12700,0
20230711,182700,6659873860,12700,12700,12700,12700,0
20230711,182600,6659873860,12700,12700,12700,12700,0
20230711,182500,6659873860,12700,12700,12700,12700,0
20230711,182400,6659873860,12700,12700,12700,12700,0
20230711,182300,6659873860,12700,12700,12700,12700,0
20230711,182200,6659873860,12700,12700,12700,12700,0
20230711,182100,6659873860,12700,12700,12700,12700,0
20230711,182000,6659873860,12700,12700,12700,12700,0
20230711,181900,6659873860,12700,12700,12700,12700,0
20230711,181800,6659873860,12700,12700,12700,12700,0
20230711,181700,6659873860,12700,12700,12700,12700,11486
20230711,181600,6659873860,12700,12700,12700,12700,0
20230711,181500,6659873860,12700,12700,12700,12700,0
20230711,181400,6659873860,12700,12700,12700,12700,0
20230711,181300,6659873860,12700,12700,12700,12700,0
20230711,181200,6659873860,12700,12700,12700,12700,0
20230711,181100,6659873860,12700,12700,12700,12700,0
20230711,181000,6659873860,12700,12700,12700,12700,0
20230711,180900,6659873860,12700,12700,12700,12700,0
20230711,180800,6659873860,12700,12700,12700,12700,0
20230711,180700,6659873860,12700,12700,12700,12700,0
20230711,180600,6659873860,12700,12700,12700,12700,0
20230711,180500,6659873860,12700,12700,12700,12700,0
20230711,180400,6659873860,12700,12700,12700,12700,0
20230711,180300,6659873860,12700,12700,12700,12700,0
20230711,180200,6659873860,12700,12700,12700,12700,0
20230711,180100,6659873860,12700,12700,12700,12700,0
20230711,180000,6659873860,12700,12700,12700,12700,0
20230711,175900,6659873860,12700,12700,12700,12700,0
20230711,175800,6659873860,12700,12700,12700,12700,0
20230711,175700,6659873860,12700,12700,12700,12700,0
20230711,175600,6659873860,12700,12700,12700,12700,0
20230711,175500,6659873860,12700,12700,12700,12700,0
20230711,175400,6659873860,12700,12700,12700,12700,0
20230711,175300,6659873860,12700,12700,12700,12700,0
20230711,175200,6659873860,12700,12700,12700,12700,0
20230711,175100,6659873860,12700,12700,12700,12700,0
20230711,175000,6659873860,12700,12700,12700,12700,0
20230711,174900,6659873860,12700,12700,12700,12700,0
20230711,174800,6659873860,12700,12700,12700,12700,0
20230711,174700,6659873860,12700,12700,12700,12700,11486
20230711,174600,6659873860,12700,12700,12700,12700,0
20230711,174500,6659873860,12700,12700,12700,12700,0
20230711,174400,6659873860,12700,12700,12700,12700,0
20230711,174300,6659873860,12700,12700,12700,12700,0
20230711,174200,6659873860,12700,12700,12700,12700,0
20230711,174100,6659873860,12700,12700,12700,12700,0
20230711,174000,6659873860,12700,12700,12700,12700,0
20230711,173900,6659873860,12700,12700,12700,12700,0
20230711,173800,6659873860,12700,12700,12700,12700,0
20230711,173700,6659873860,12700,12700,12700,12700,0
20230711,173600,6659873860,12700,12700,12700,12700,0
20230711,173500,6659873860,12700,12700,12700,12700,0
20230711,173400,6659873860,12700,12700,12700,12700,0
20230711,173300,6659873860,12700,12700,12700,12700,0
20230711,173200,6659873860,12700,12700,12700,12700,0
20230711,173100,6659873860,12700,12700,12700,12700,0
20230711,173000,6659873860,12700,12700,12700,12700,0
20230711,172900,6659873860,12700,12700,12700,12700,0
20230711,172800,6659873860,12700,12700,12700,12700,0
20230711,172700,6659873860,12700,12700,12700,12700,0
20230711,172600,6659873860,12700,12700,12700,12700,0
20230711,172500,6659873860,12700,12700,12700,12700,0
20230711,172400,6659873860,12700,12700,12700,12700,0
20230711,172300,6659873860,12700,12700,12700,12700,0
20230711,172200,6659873860,12700,12700,12700,12700,0
20230711,172100,6659873860,12700,12700,12700,12700,0
20230711,172000,6659873860,12700,12700,12700,12700,0
20230711,171900,6659873860,12700,12700,12700,12700,0
20230711,171800,6659873860,12700,12700,12700,12700,0
20230711,171700,6659873860,12700,12700,12700,12700,11486
20230711,171600,6659873860,12700,12700,12700,12700,0
20230711,171500,6659873860,12700,12700,12700,12700,0
20230711,171400,6659873860,12700,12700,12700,12700,0
20230711,171300,6659873860,12700,12700,12700,12700,0
20230711,171200,6659873860,12700,12700,12700,12700,0
20230711,171100,6659873860,12700,12700,12700,12700,0
20230711,171000,6659873860,12700,12700,12700,12700,0
20230711,170900,6659873860,12700,12700,12700,12700,0
20230711,170800,6659873860,12700,12700,12700,12700,0
20230711,170700,6659873860,12700,12700,12700,12700,0
20230711,170600,6659873860,12700,12700,12700,12700,0
20230711,170500,6659873860,12700,12700,12700,12700,0
20230711,170400,6659873860,12700,12700,12700,12700,0
20230711,170300,6659873860,12700,12700,12700,12700,0
20230711,170200,6659873860,12700,12700,12700,12700,0
20230711,170100,6659873860,12700,12700,12700,12700,0
20230711,170000,6659873860,12700,12700,12700,12700,0
20230711,165900,6659873860,12700,12700,12700,12700,0
20230711,165800,6659873860,12700,12700,12700,12700,0
20230711,165700,6659873860,12700,12700,12700,12700,0
20230711,165600,6659873860,12700,12700,12700,12700,0
20230711,165500,6659873860,12700,12700,12700,12700,0
20230711,165400,6659873860,12700,12700,12700,12700,0
20230711,165300,6659873860,12700,12700,12700,12700,0
20230711,165200,6659873860,12700,12700,12700,12700,0
20230711,165100,6659873860,12700,12700,12700,12700,0
20230711,165000,6659873860,12700,12700,12700,12700,0
20230711,164900,6659873860,12700,12700,12700,12700,0
20230711,164800,6659873860,12700,12700,12700,12700,0
20230711,164700,6659873860,12700,12700,12700,12700,11486
20230711,164600,6659873860,12700,12700,12700,12700,0
20230711,164500,6659873860,12700,12700,12700,12700,0
20230711,164400,6659873860,12700,12700,12700,12700,0
20230711,164300,6659873860,12700,12700,12700,12700,0
20230711,164200,6659873860,12700,12700,12700,12700,0
20230711,164100,6659873860,12700,12700,12700,12700,0
20230711,164000,6659873860,12700,12700,12700,12700,0
20230711,163900,6659873860,12700,12700,12700,12700,0
20230711,163800,6659873860,12700,12700,12700,12700,0
20230711,163700,6659873860,12700,12700,12700,12700,0
20230711,163600,6659873860,12700,12700,12700,12700,0
20230711,163500,6659873860,12700,12700,12700,12700,0
20230711,163400,6659873860,12700,12700,12700,12700,0
20230711,163300,6659873860,12700,12700,12700,12700,0
20230711,163200,6659873860,12700,12700,12700,12700,0
20230711,163100,6659873860,12700,12700,12700,12700,0
20230711,163000,6659873860,12700,12700,12700,12700,0
20230711,162900,6659873860,12700,12700,12700,12700,0
20230711,162800,6659873860,12700,12700,12700,12700,0
20230711,162700,6659873860,12700,12700,12700,12700,0
20230711,162600,6659873860,12700,12700,12700,12700,0
20230711,162500,6659873860,12700,12700,12700,12700,0
20230711,162400,6659873860,12700,12700,12700,12700,0
20230711,162300,6659873860,12700,12700,12700,12700,0
20230711,162200,6659873860,12700,12700,12700,12700,0
20230711,162100,6659873860,12700,12700,12700,12700,0
20230711,162000,6659873860,12700,12700,12700,12700,0
20230711,161900,6659873860,12700,12700,12700,12700,0
20230711,161800,6659873860,12700,12700,12700,12700,0
20230711,161700,6659873860,12700,12700,12700,12700,11486
20230711,161600,6659873860,12700,12700,12700,12700,0
20230711,161500,6659873860,12700,12700,12700,12700,0
20230711,161400,6659873860,12700,12700,12700,12700,0
20230711,161300,6659873860,12700,12700,12700,12700,0
20230711,161200,6659873860,12700,12700,12700,12700,0
20230711,161100,6659873860,12700,12700,12700,12700,0
20230711,161000,6659873860,12700,12700,12700,12700,0
20230711,160900,6659873860,12700,12700,12700,12700,0
20230711,160800,6659873860,12700,12700,12700,12700,0
20230711,160700,6659873860,12700,12700,12700,12700,0
20230711,160600,6659873860,12700,12700,12700,12700,0
20230711,160500,6659873860,12700,12700,12700,12700,0
20230711,160400,6659873860,12700,12700,12700,12700,0
20230711,160300,6659873860,12700,12700,12700,12700,0
20230711,160200,6659873860,12700,12700,12700,12700,0
20230711,160100,6659873860,12700,12700,12700,12700,0
20230711,160000,6659873860,12700,12700,12700,12700,0
20230711,155900,6659873860,12700,12700,12700,12700,0
20230711,155800,6659873860,12700,12700,12700,12700,0
20230711,155700,6659873860,12700,12700,12700,12700,0
20230711,155600,6659873860,12700,12700,12700,12700,0
20230711,155500,6659873860,12700,12700,12700,12700,0
20230711,155400,6659873860,12700,12700,12700,12700,0
20230711,155300,6659873860,12700,12700,12700,12700,0
20230711,155200,6659873860,12700,12700,12700,12700,0
20230711,155100,6659873860,12700,12700,12700,12700,0
20230711,155000,6659873860,12700,12700,12700,12700,0
20230711,154900,6659873860,12700,12700,12700,12700,0
20230711,154800,6659873860,12700,12700,12700,12700,0
20230711,154700,6659873860,12700,12700,12700,12700,11486
20230711,154600,6659873860,12700,12700,12700,12700,0
20230711,154500,6659873860,12700,12700,12700,12700,0
20230711,154400,6659873860,12700,12700,12700,12700,0
20230711,154300,6659873860,12700,12700,12700,12700,0
20230711,154200,6659873860,12700,12700,12700,12700,0
20230711,154100,6659873860,12700,12700,12700,12700,0
20230711,154000,6659873860,12700,12700,12700,12700,0
20230711,153900,6659873860,12700,12700,12700,12700,0
20230711,153800,6659873860,12700,12700,12700,12700,0
20230711,153700,6659873860,12700,12700,12700,12700,0
20230711,153600,6659873860,12700,12700,12700,12700,0
20230711,153500,6659873860,12700,12700,12700,12700,0
20230711,153400,6659873860,12700,12700,12700,12700,0
20230711,153300,6659873860,12700,12700,12700,12700,0
20230711,153200,6659873860,12700,12700,12700,12700,0
20230711,153100,6659873860,12700,12700,12700,12700,0
20230711,153000,6659873860,12700,12700,12700,12700,11486
20230711,152900,6514001660,12680,12680,12680,12680,0
20230711,152800,6514001660,12680,12680,12680,12680,0
20230711,152700,6514001660,12680,12680,12680,12680,0
20230711,152600,6514001660,12680,12680,12680,12680,0
20230711,152500,6514001660,12680,12680,12680,12680,0
20230711,152400,6514001660,12680,12680,12680,12680,0
20230711,152300,6514001660,12680,12680,12680,12680,0
20230711,152200,6514001660,12680,12680,12680,12680,0
20230711,152100,6514001660,12680,12680,12680,12680,0
20230711,152000,6514001660,12680,12680,12680,12680,0
20230711,151900,6514001660,12680,12690,12690,12680,323
20230711,151800,6509902870,12690,12680,12690,12680,2101
20230711,151700,6483255360,12670,12680,12680,12670,737
20230711,151600,6473911480,12680,12660,12680,12660,2254
20230711,151500,6445350680,12670,12650,12670,12650,2810
20230711,151400,6409777740,12650,12660,12660,12650,1540
20230711,151300,6390282180,12650,12670,12670,12650,1826
20230711,151200,6367174030,12660,12670,12670,12660,239
20230711,151100,6364148230,12670,12670,12670,12660,804
20230711,151000,6353966630,12660,12660,12660,12660,69
20230711,150900,6353093090,12660,12660,12660,12650,1495
20230711,150800,6334167410,12660,12650,12660,12640,773
20230711,150700,6324388560,12650,12640,12660,12640,375
20230711,150600,6319644770,12650,12650,12650,12650,285
20230711,150500,6316039520,12650,12630,12660,12630,515
20230711,150400,6309526670,12620,12630,12650,12620,938
20230711,150300,6297686050,12640,12650,12660,12630,3015
20230711,150200,6259573270,12650,12650,12650,12640,356
20230711,150100,6255070750,12650,12620,12650,12620,1100
20230711,150000,6241164360,12630,12630,12640,12630,245
20230711,145900,6238069980,12630,12620,12640,12620,431
20230711,145800,6232626970,12620,12620,12630,12620,104
20230711,145700,6231314400,12620,12620,12640,12620,1173
20230711,145600,6216502780,12610,12610,12610,12610,299
20230711,145500,6212732390,12610,12610,12620,12610,419
20230711,145400,6207446650,12610,12600,12610,12600,694
20230711,145300,6198698150,12600,12610,12620,12600,860
20230711,145200,6187854450,12610,12610,12620,12610,157
20230711,145100,6185874600,12610,12620,12620,12610,209
20230711,145000,6183239080,12610,12610,12610,12600,640
20230711,144900,6175169360,12600,12610,12610,12600,134
20230711,144800,6173480510,12610,12610,12610,12610,277
20230711,144700,6169987540,12610,12610,12620,12610,100
20230711,144600,6168726490,12610,12610,12610,12610,361
20230711,144500,6164174280,12610,12620,12620,12610,1104
20230711,144400,6150243830,12620,12610,12620,12600,1989
20230711,144300,6125161750,12610,12600,12610,12600,902
20230711,144200,6113794490,12610,12600,12610,12600,175
20230711,144100,6111588460,12600,12600,12610,12600,200
20230711,144000,6109068260,12600,12600,12610,12600,241
20230711,143900,6106030640,12600,12590,12610,12590,1765
20230711,143800,6083798990,12580,12590,12590,12580,309
20230711,143700,6079909360,12590,12590,12590,12580,292
20230711,143600,6076235040,12590,12590,12590,12580,428
20230711,143500,6070850200,12590,12590,12600,12590,391
20230711,143400,6065927490,12590,12590,12600,12590,131
20230711,143300,6064278180,12590,12600,12600,12590,607
20230711,143200,6056634970,12590,12550,12590,12550,2932
20230711,143100,6019783440,12540,12560,12560,12540,4023
20230711,143000,5969295250,12560,12550,12560,12550,1747
20230711,142900,5947370080,12550,12560,12570,12550,2560
20230711,142800,5915218090,12570,12580,12580,12560,1294
20230711,142700,5898955130,12580,12570,12580,12570,458
20230711,142600,5893198050,12570,12580,12580,12570,331
20230711,142500,5889036750,12580,12570,12580,12570,246
20230711,142400,5885944420,12560,12560,12570,12560,6593
20230711,142300,5803104880,12560,12560,12570,12560,863
20230711,142200,5792263600,12560,12570,12570,12560,137
20230711,142100,5790542190,12570,12570,12570,12560,1493
20230711,142000,5771779720,12570,12570,12570,12560,3992
20230711,141900,5721600950,12570,12580,12580,12570,1148
20230711,141800,5707165200,12580,12580,12580,12570,835
20230711,141700,5696665750,12580,12580,12580,12570,153
20230711,141600,5694741830,12580,12580,12580,12570,1087
20230711,141500,5681078180,12570,12580,12580,12570,1371
20230711,141400,5663836730,12570,12600,12600,12570,3070
20230711,141300,5625198280,12600,12590,12600,12590,732
20230711,141200,5615982030,12590,12600,12600,12590,90
20230711,141100,5614848710,12600,12590,12600,12590,583
20230711,141000,5607505660,12590,12600,12600,12590,191
20230711,140900,5605100740,12590,12590,12590,12590,750
20230711,140800,5595658240,12600,12590,12600,12590,374
20230711,140700,5590949450,12590,12580,12590,12580,520
20230711,140600,5584403320,12590,12590,12600,12590,2117
20230711,140500,5557750040,12590,12590,12600,12590,2981
20230711,140400,5520219120,12590,12600,12610,12590,5511
20230711,140300,5450780850,12600,12610,12610,12600,5150
20230711,140200,5385841730,12610,12630,12630,12610,2550
20230711,140100,5353661710,12630,12630,12630,12620,147
20230711,140000,5351805780,12620,12630,12630,12620,261
20230711,135900,5348511930,12620,12630,12630,12620,141
20230711,135800,5346732490,12620,12630,12630,12620,110
20230711,135700,5345343870,12630,12630,12630,12620,250
20230711,135600,5342188330,12630,12630,12630,12620,1266
20230711,135500,5326201250,12630,12640,12640,12620,370
20230711,135400,5321528900,12630,12640,12640,12630,319
20230711,135300,5317498690,12640,12640,12640,12630,95
20230711,135200,5316298560,12640,12640,12640,12620,2377
20230711,135100,5286261270,12640,12630,12640,12630,69
20230711,135000,5285389790,12630,12630,12640,12630,1370
20230711,134900,5268086660,12640,12630,12640,12630,299
20230711,134800,5264310270,12640,12630,12640,12630,82
20230711,134700,5263274510,12630,12630,12630,12630,598
20230711,134600,5255721770,12630,12620,12630,12620,1324
20230711,134500,5239001600,12630,12630,12630,12620,1311
20230711,134400,5222444600,12640,12630,12640,12630,825
20230711,134300,5212021800,12630,12640,12640,12630,87
20230711,134200,5210922800,12640,12630,12640,12630,532
20230711,134100,5204203430,12630,12640,12640,12630,1015
20230711,134000,5191378460,12640,12640,12640,12630,919
20230711,133900,5179763050,12640,12640,12640,12630,80
20230711,133800,5178752520,12630,12630,12640,12630,850
20230711,133700,5168011550,12640,12640,12640,12630,72
20230711,133600,5167102150,12640,12640,12640,12630,1287
20230711,133500,5150845740,12630,12640,12640,12630,1949
20230711,133400,5126211340,12640,12640,12650,12640,181
20230711,133300,5123923440,12650,12660,12660,12650,949
20230711,133200,5111918480,12660,12660,12660,12650,81
20230711,133100,5110893700,12660,12650,12660,12650,95
20230711,133000,5109691680,12660,12650,12660,12650,185
20230711,132900,5107351180,12650,12650,12650,12650,1337
20230711,132800,5090438130,12660,12650,12660,12650,1241
20230711,132700,5074739400,12650,12660,12660,12650,914
20230711,132600,5063168840,12660,12670,12670,12660,72
20230711,132500,5062257280,12670,12660,12670,12660,262
20230711,132400,5058939720,12660,12670,12670,12660,166
20230711,132300,5056837830,12660,12670,12670,12660,695
20230711,132200,5048035720,12660,12670,12670,12660,335
20230711,132100,5043793240,12670,12670,12670,12660,187
20230711,132000,5041424630,12670,12660,12670,12660,653
20230711,131900,5033154650,12660,12670,12670,12660,676
20230711,131800,5024592270,12670,12660,12670,12660,1052
20230711,131700,5011268800,12660,12660,12660,12660,2652
20230711,131600,4977694480,12660,12670,12670,12660,951
20230711,131500,4965654580,12670,12660,12670,12660,71
20230711,131400,4964755690,12660,12660,12660,12660,445
20230711,131300,4959121990,12660,12660,12660,12660,30
20230711,131200,4958742190,12660,12680,12680,12660,2210
20230711,131100,4930742070,12670,12670,12680,12670,303
20230711,131000,4926902730,12670,12670,12670,12670,213
20230711,130900,4924204020,12670,12670,12680,12670,768
20230711,130800,4914473370,12680,12680,12680,12670,84
20230711,130700,4913408930,12680,12690,12690,12680,902
20230711,130600,4901971530,12680,12690,12690,12680,222
20230711,130500,4899156410,12690,12700,12700,12680,348
20230711,130400,4894740180,12700,12700,12700,12700,4
20230711,130300,4894689380,12700,12700,12710,12700,2014
20230711,130200,4869111500,12710,12710,12710,12710,274
20230711,130100,4865628960,12710,12710,12710,12710,1401
20230711,130000,4847822250,12710,12720,12720,12710,163
20230711,125900,4845750390,12720,12720,12720,12710,1036
20230711,125800,4832572480,12720,12720,12730,12720,271
20230711,125700,4829125350,12730,12700,12730,12700,924
20230711,125600,4817382450,12710,12700,12710,12700,93
20230711,125500,4816201220,12710,12730,12730,12700,1662
20230711,125400,4795075780,12730,12730,12730,12730,298
20230711,125300,4791282240,12730,12740,12740,12730,2229
20230711,125200,4762895470,12740,12740,12740,12740,1424
20230711,125100,4744753710,12740,12740,12740,12740,737
20230711,125000,4735364330,12740,12740,12740,12740,679
20230711,124900,4726713870,12740,12720,12740,12720,4656
20230711,124800,4667472690,12720,12720,12720,12710,157
20230711,124700,4665476360,12720,12720,12720,12720,129
20230711,124600,4663835480,12720,12720,12720,12720,254
20230711,124500,4660604600,12720,12730,12730,12720,504
20230711,124400,4654193700,12720,12740,12740,12720,239
20230711,124300,4651151040,12740,12730,12740,12730,132
20230711,124200,4649469860,12730,12730,12730,12730,446
20230711,124100,4643792280,12730,12700,12730,12700,1917
20230711,124000,4619403210,12710,12710,12710,12700,1152
20230711,123900,4604762220,12710,12710,12710,12710,269
20230711,123800,4601343230,12710,12710,12710,12710,334
20230711,123700,4597098090,12710,12710,12720,12710,697
20230711,123600,4588237930,12710,12710,12710,12700,29
20230711,123500,4587869440,12710,12710,12710,12700,367
20230711,123400,4583206350,12710,12720,12720,12710,19
20230711,123300,4582964770,12720,12720,12720,12720,112
20230711,123200,4581540130,12720,12690,12720,12690,321
20230711,123100,4577463110,12680,12700,12720,12680,1439
20230711,123000,4559197720,12710,12700,12710,12700,4941
20230711,122900,4496443550,12690,12700,12700,12690,952
20230711,122800,4484362430,12690,12690,12690,12690,9279
20230711,122700,4366611920,12690,12680,12690,12680,25
20230711,122600,4366294850,12680,12680,12680,12680,350
20230711,122500,4361856850,12680,12690,12690,12680,628
20230711,122400,4353893580,12690,12690,12690,12690,63
20230711,122300,4353094110,12690,12690,12690,12690,106
20230711,122200,4351748970,12690,12680,12690,12670,553
20230711,122100,4344738410,12680,12690,12690,12680,337
20230711,122000,4340465140,12690,12680,12690,12680,119
20230711,121900,4338955190,12690,12690,12690,12690,123
20230711,121800,4337394320,12690,12680,12690,12680,12
20230711,121700,4337242050,12680,12680,12680,12680,382
20230711,121600,4332398290,12680,12680,12680,12680,3
20230711,121500,4332360250,12680,12690,12690,12680,56
20230711,121400,4331650100,12680,12680,12680,12680,277
20230711,121300,4328137740,12680,12680,12680,12680,365
20230711,121200,4323509540,12680,12680,12680,12680,0
20230711,121100,4323509540,12680,12680,12680,12660,514
20230711,121000,4316999040,12680,12680,12680,12670,99
20230711,120900,4315743730,12670,12690,12690,12670,219
20230711,120800,4312966610,12690,12690,12690,12680,49
20230711,120700,4312345200,12690,12670,12690,12670,1020
20230711,120600,4299411320,12670,12670,12670,12670,205
20230711,120500,4296813970,12680,12670,12680,12670,334
20230711,120400,4292582090,12670,12670,12670,12670,356
20230711,120300,4288071570,12680,12680,12680,12680,29
20230711,120200,4287703850,12670,12670,12680,12670,71
20230711,120100,4286804210,12680,12680,12680,12680,5
20230711,120000,4286740810,12680,12660,12680,12660,660
20230711,115900,4278379290,12660,12660,12670,12660,184
20230711,115800,4276049770,12660,12660,12660,12660,353
20230711,115700,4271580790,12670,12680,12680,12670,49
20230711,115600,4270959610,12680,12680,12680,12660,117
20230711,115500,4269478050,12680,12660,12680,12660,109
20230711,115400,4268097930,12660,12660,12660,12660,25
20230711,115300,4267781430,12660,12680,12680,12660,5148
20230711,115200,4202593610,12680,12680,12690,12680,641
20230711,115100,4194465640,12680,12680,12690,12680,542
20230711,115000,4187592260,12690,12690,12690,12690,202
20230711,114900,4185028880,12680,12670,12680,12670,485
20230711,114800,4178882540,12670,12670,12670,12660,4389
20230711,114700,4123274010,12670,12670,12670,12670,205
20230711,114600,4120676660,12660,12670,12670,12660,327
20230711,114500,4116536760,12670,12670,12670,12660,1226
20230711,114400,4101013340,12670,12660,12670,12660,1933
20230711,114300,4076540630,12660,12660,12660,12650,1444
20230711,114200,4058262740,12660,12660,12660,12660,1116
20230711,114100,4044134180,12650,12650,12660,12650,1058
20230711,114000,4030745860,12650,12650,12650,12640,380
20230711,113900,4025939470,12650,12660,12660,12650,79
20230711,113800,4024939840,12660,12660,12660,12660,12
20230711,113700,4024787920,12660,12650,12660,12650,3086
20230711,113600,3985743500,12650,12640,12650,12640,1658
20230711,113500,3964771820,12640,12650,12650,12640,210
20230711,113400,3962116780,12650,12640,12650,12640,187
20230711,113300,3959751320,12640,12650,12650,12640,1064
20230711,113200,3946294770,12640,12650,12650,12640,322
20230711,113100,3942223470,12650,12650,12650,12640,3355
20230711,113000,3899784720,12650,12650,12650,12640,412
20230711,112900,3894576920,12640,12650,12650,12640,823
20230711,112800,3884172970,12650,12650,12650,12650,199
20230711,112700,3881655620,12640,12650,12650,12640,25
20230711,112600,3881339540,12640,12640,12640,12640,130
20230711,112500,3879696340,12640,12650,12650,12640,392
20230711,112400,3874741330,12650,12660,12660,12650,613
20230711,112300,3866984820,12670,12660,12670,12650,2321
20230711,112200,3837618560,12670,12670,12670,12650,1932
20230711,112100,3813166820,12660,12660,12660,12630,3976
20230711,112000,3762890790,12660,12650,12660,12650,1696
20230711,111900,3741435750,12660,12660,12660,12650,778
20230711,111800,3731588520,12660,12660,12660,12660,109
20230711,111700,3730208580,12650,12650,12660,12630,2310
20230711,111600,3700994250,12640,12640,12640,12640,869
20230711,111500,3690010090,12640,12640,12640,12640,1026
20230711,111400,3677041450,12650,12650,12650,12640,1381
20230711,111300,3659577310,12650,12640,12650,12640,1944
20230711,111200,3635005050,12650,12640,12650,12640,1021
20230711,111100,3622099400,12640,12650,12650,12640,407
20230711,111000,3616954910,12650,12650,12660,12650,466
20230711,110900,3611059940,12660,12660,12660,12660,213
20230711,110800,3608363360,12660,12670,12670,12660,847
20230711,110700,3597639590,12670,12650,12670,12650,856
20230711,110600,3586810530,12650,12630,12650,12630,486
20230711,110500,3580667380,12640,12640,12640,12640,151
20230711,110400,3578758740,12640,12620,12640,12620,770
20230711,110300,3569037820,12620,12610,12620,12610,1388
20230711,110200,3551530480,12620,12630,12630,12620,1085
20230711,110100,3537835320,12630,12630,12630,12620,1309
20230711,110000,3521310470,12630,12620,12630,12620,175
20230711,105900,3519100830,12620,12630,12630,12610,7045
20230711,105800,3430226070,12630,12630,12630,12620,129
20230711,105700,3428597200,12630,12650,12650,12630,540
20230711,105600,3421775330,12650,12650,12650,12640,31
20230711,105500,3421383280,12640,12640,12650,12640,82
20230711,105400,3420346720,12640,12640,12650,12640,456
20230711,105300,3414582810,12640,12640,12640,12630,2194
20230711,105200,3386851650,12650,12650,12650,12650,270
20230711,105100,3383436150,12650,12640,12650,12630,3452
20230711,105000,3339799820,12650,12660,12660,12650,1400
20230711,104900,3322086700,12660,12660,12660,12650,203
20230711,104800,3319517820,12660,12660,12660,12660,21
20230711,104700,3319251960,12660,12650,12660,12650,560
20230711,104600,3312167830,12650,12640,12650,12640,564
20230711,104500,3305036460,12650,12640,12650,12640,265
20230711,104400,3301685380,12640,12640,12640,12640,137
20230711,104300,3299953700,12640,12640,12640,12640,360
20230711,104200,3295403300,12640,12640,12640,12640,699
20230711,104100,3286567940,12630,12620,12630,12620,1702
20230711,104000,3265078840,12620,12630,12630,12610,420
20230711,103900,3259777150,12630,12610,12640,12610,1509
20230711,103800,3240724640,12610,12610,12610,12610,996
20230711,103700,3228165080,12600,12610,12610,12600,1939
20230711,103600,3203732290,12610,12620,12620,12610,612
20230711,103500,3196014960,12620,12630,12630,12610,1619
20230711,103400,3175576790,12620,12620,12630,12620,372
20230711,103300,3170881950,12620,12620,12630,12620,329
20230711,103200,3166727000,12620,12620,12630,12610,2593
20230711,103100,3134001640,12620,12610,12620,12610,556
20230711,103000,3126990450,12610,12610,12610,12610,762
20230711,102900,3117381630,12610,12620,12620,12610,3383
20230711,102800,3074721720,12610,12630,12630,12610,2788
20230711,102700,3039527600,12630,12640,12640,12630,1415
20230711,102600,3021656030,12640,12650,12650,12640,353
20230711,102500,3017193500,12650,12650,12660,12650,781
20230711,102400,3007310370,12640,12630,12650,12620,2821
20230711,102300,2971670050,12620,12630,12630,12620,952
20230711,102200,2959655390,12630,12630,12630,12620,3005
20230711,102100,2921713000,12630,12640,12640,12630,3357
20230711,102000,2879283110,12640,12650,12650,12640,1492
20230711,101900,2860423990,12650,12650,12650,12640,1523
20230711,101800,2841169150,12650,12650,12650,12650,1003
20230711,101700,2828481200,12650,12660,12660,12650,652
20230711,101600,2820233350,12650,12650,12660,12650,368
20230711,101500,2815578070,12650,12650,12660,12650,1808
20230711,101400,2792706520,12660,12670,12680,12660,4714
20230711,101300,2733009650,12670,12680,12680,12670,542
20230711,101200,2726138590,12680,12680,12680,12670,632
20230711,101100,2718129800,12670,12690,12690,12670,3514
20230711,101000,2673583970,12690,12690,12690,12680,73
20230711,100900,2672657610,12690,12700,12700,12680,1839
20230711,100800,2649314630,12700,12700,12700,12680,3436
20230711,100700,2605692730,12700,12710,12710,12690,1032
20230711,100600,2592596280,12700,12700,12710,12700,4356
20230711,100500,2537274830,12700,12700,12700,12700,696
20230711,100400,2528435630,12710,12710,12710,12710,223
20230711,100300,2525601300,12710,12700,12720,12700,987
20230711,100200,2513056950,12700,12700,12700,12700,1246
20230711,100100,2497232750,12700,12710,12720,12700,2553
20230711,100000,2464778830,12710,12710,12720,12710,1824
20230711,095900,2441595710,12720,12720,12720,12720,2451
20230711,095800,2410418990,12730,12750,12750,12730,2747
20230711,095700,2375419460,12760,12760,12760,12750,995
20230711,095600,2362730010,12760,12750,12760,12750,387
20230711,095500,2357792520,12760,12730,12760,12730,4932
20230711,095400,2294933980,12730,12720,12740,12720,1494
20230711,095300,2275920550,12720,12720,12720,12720,383
20230711,095200,2271048790,12710,12710,12720,12710,471
20230711,095100,2265061380,12710,12710,12720,12710,618
20230711,095000,2257205600,12720,12740,12740,12720,513
20230711,094900,2250675120,12740,12710,12740,12710,3483
20230711,094800,2206350870,12710,12720,12720,12710,722
20230711,094700,2197167050,12720,12720,12720,12720,961
20230711,094600,2184943130,12720,12710,12720,12700,2799
20230711,094500,2149392490,12710,12690,12720,12690,3922
20230711,094400,2099601240,12680,12670,12690,12660,3329
20230711,094300,2057404040,12680,12700,12700,12670,3631
20230711,094200,2011359470,12700,12740,12740,12690,10170
20230711,094100,1882046770,12740,12740,12750,12740,161
20230711,094000,1879994250,12750,12750,12750,12740,123
20230711,093900,1878426120,12750,12740,12750,12730,2022
20230711,093800,1852667840,12730,12740,12740,12730,171
20230711,093700,1850490890,12740,12730,12740,12720,1413
20230711,093600,1832503410,12730,12720,12740,12720,1929
20230711,093500,1807955510,12740,12740,12740,12720,2241
20230711,093400,1779434540,12740,12730,12740,12730,40
20230711,093300,1778924970,12740,12730,12740,12720,1938
20230711,093200,1754261820,12730,12740,12740,12730,1167
20230711,093100,1739405040,12740,12740,12750,12730,1561
20230711,093000,1719521520,12740,12750,12750,12740,553
20230711,092900,1712475300,12740,12740,12750,12740,443
20230711,092800,1706829240,12730,12750,12750,12730,1688
20230711,092700,1685312630,12740,12730,12750,12720,3424
20230711,092600,1641719010,12740,12730,12740,12730,2179
20230711,092500,1613974560,12740,12750,12750,12740,2295
20230711,092400,1584732380,12750,12740,12750,12740,1048
20230711,092300,1571379810,12740,12780,12790,12740,7379
20230711,092200,1477185280,12780,12730,12780,12730,18402
20230711,092100,1242500510,12730,12750,12760,12710,6036
20230711,092000,1165613340,12750,12720,12780,12720,8299
20230711,091900,1059808050,12720,12660,12750,12660,29855
20230711,091800,680826180,12660,12660,12670,12660,3134
20230711,091700,641149730,12650,12650,12660,12630,3025
20230711,091600,602896380,12650,12640,12650,12630,5801
20230711,091500,529543940,12630,12630,12640,12630,1352
20230711,091400,512460250,12640,12610,12640,12610,8147
20230711,091300,409559730,12620,12630,12630,12610,1322
20230711,091200,392882970,12630,12650,12650,12630,1074
20230711,091100,379309370,12650,12620,12650,12610,3581
20230711,091000,334051320,12620,12590,12620,12590,2787
20230711,090900,298912000,12590,12590,12600,12590,234
20230711,090800,295965530,12590,12600,12600,12580,2000
20230711,090700,270781080,12600,12570,12610,12570,5346
20230711,090600,203462000,12550,12560,12570,12550,481
20230711,090500,197419410,12560,12540,12570,12540,1779
20230711,090400,175104080,12540,12560,12570,12540,1580
20230711,090300,155260260,12540,12570,12570,12540,551
20230711,090200,148341730,12570,12560,12610,12540,2799
20230711,090100,113151980,12560,12560,12570,12520,2187
20230711,090000,85715960,12580,12470,12580,12470,6869