KissMeData/417840/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,205800,1141197920,17240,17240,17240,17240,2756
20230711,205700,1141197920,17240,17240,17240,17240,0
20230711,205600,1141197920,17240,17240,17240,17240,0
20230711,205500,1141197920,17240,17240,17240,17240,0
20230711,205400,1141197920,17240,17240,17240,17240,0
20230711,205300,1141197920,17240,17240,17240,17240,0
20230711,205200,1141197920,17240,17240,17240,17240,0
20230711,205100,1141197920,17240,17240,17240,17240,0
20230711,205000,1141197920,17240,17240,17240,17240,0
20230711,204900,1141197920,17240,17240,17240,17240,0
20230711,204800,1141197920,17240,17240,17240,17240,0
20230711,204700,1141197920,17240,17240,17240,17240,0
20230711,204600,1141197920,17240,17240,17240,17240,0
20230711,204500,1141197920,17240,17240,17240,17240,0
20230711,204400,1141197920,17240,17240,17240,17240,0
20230711,204300,1141197920,17240,17240,17240,17240,0
20230711,204200,1141197920,17240,17240,17240,17240,0
20230711,204100,1141197920,17240,17240,17240,17240,0
20230711,204000,1141197920,17240,17240,17240,17240,0
20230711,203900,1141197920,17240,17240,17240,17240,0
20230711,203800,1141197920,17240,17240,17240,17240,0
20230711,203700,1141197920,17240,17240,17240,17240,0
20230711,203600,1141197920,17240,17240,17240,17240,0
20230711,203500,1141197920,17240,17240,17240,17240,0
20230711,203400,1141197920,17240,17240,17240,17240,0
20230711,203300,1141197920,17240,17240,17240,17240,0
20230711,203200,1141197920,17240,17240,17240,17240,0
20230711,203100,1141197920,17240,17240,17240,17240,0
20230711,203000,1141197920,17240,17240,17240,17240,0
20230711,202900,1141197920,17240,17240,17240,17240,0
20230711,202800,1141197920,17240,17240,17240,17240,2756
20230711,202700,1141197920,17240,17240,17240,17240,0
20230711,202600,1141197920,17240,17240,17240,17240,0
20230711,202500,1141197920,17240,17240,17240,17240,0
20230711,202400,1141197920,17240,17240,17240,17240,0
20230711,202300,1141197920,17240,17240,17240,17240,0
20230711,202200,1141197920,17240,17240,17240,17240,0
20230711,202100,1141197920,17240,17240,17240,17240,0
20230711,202000,1141197920,17240,17240,17240,17240,0
20230711,201900,1141197920,17240,17240,17240,17240,0
20230711,201800,1141197920,17240,17240,17240,17240,0
20230711,201700,1141197920,17240,17240,17240,17240,0
20230711,201600,1141197920,17240,17240,17240,17240,0
20230711,201500,1141197920,17240,17240,17240,17240,0
20230711,201400,1141197920,17240,17240,17240,17240,0
20230711,201300,1141197920,17240,17240,17240,17240,0
20230711,201200,1141197920,17240,17240,17240,17240,0
20230711,201100,1141197920,17240,17240,17240,17240,0
20230711,201000,1141197920,17240,17240,17240,17240,0
20230711,200900,1141197920,17240,17240,17240,17240,0
20230711,200800,1141197920,17240,17240,17240,17240,0
20230711,200700,1141197920,17240,17240,17240,17240,0
20230711,200600,1141197920,17240,17240,17240,17240,0
20230711,200500,1141197920,17240,17240,17240,17240,0
20230711,200400,1141197920,17240,17240,17240,17240,0
20230711,200300,1141197920,17240,17240,17240,17240,0
20230711,200200,1141197920,17240,17240,17240,17240,0
20230711,200100,1141197920,17240,17240,17240,17240,0
20230711,200000,1141197920,17240,17240,17240,17240,0
20230711,195900,1141197920,17240,17240,17240,17240,0
20230711,195800,1141197920,17240,17240,17240,17240,2756
20230711,195700,1141197920,17240,17240,17240,17240,0
20230711,195600,1141197920,17240,17240,17240,17240,0
20230711,195500,1141197920,17240,17240,17240,17240,0
20230711,195400,1141197920,17240,17240,17240,17240,0
20230711,195300,1141197920,17240,17240,17240,17240,0
20230711,195200,1141197920,17240,17240,17240,17240,0
20230711,195100,1141197920,17240,17240,17240,17240,0
20230711,195000,1141197920,17240,17240,17240,17240,0
20230711,194900,1141197920,17240,17240,17240,17240,0
20230711,194800,1141197920,17240,17240,17240,17240,0
20230711,194700,1141197920,17240,17240,17240,17240,0
20230711,194600,1141197920,17240,17240,17240,17240,0
20230711,194500,1141197920,17240,17240,17240,17240,0
20230711,194400,1141197920,17240,17240,17240,17240,0
20230711,194300,1141197920,17240,17240,17240,17240,0
20230711,194200,1141197920,17240,17240,17240,17240,0
20230711,194100,1141197920,17240,17240,17240,17240,0
20230711,194000,1141197920,17240,17240,17240,17240,0
20230711,193900,1141197920,17240,17240,17240,17240,0
20230711,193800,1141197920,17240,17240,17240,17240,0
20230711,193700,1141197920,17240,17240,17240,17240,0
20230711,193600,1141197920,17240,17240,17240,17240,0
20230711,193500,1141197920,17240,17240,17240,17240,0
20230711,193400,1141197920,17240,17240,17240,17240,0
20230711,193300,1141197920,17240,17240,17240,17240,0
20230711,193200,1141197920,17240,17240,17240,17240,0
20230711,193100,1141197920,17240,17240,17240,17240,0
20230711,193000,1141197920,17240,17240,17240,17240,0
20230711,192900,1141197920,17240,17240,17240,17240,0
20230711,192800,1141197920,17240,17240,17240,17240,2756
20230711,192700,1141197920,17240,17240,17240,17240,0
20230711,192600,1141197920,17240,17240,17240,17240,0
20230711,192500,1141197920,17240,17240,17240,17240,0
20230711,192400,1141197920,17240,17240,17240,17240,0
20230711,192300,1141197920,17240,17240,17240,17240,0
20230711,192200,1141197920,17240,17240,17240,17240,0
20230711,192100,1141197920,17240,17240,17240,17240,0
20230711,192000,1141197920,17240,17240,17240,17240,0
20230711,191900,1141197920,17240,17240,17240,17240,0
20230711,191800,1141197920,17240,17240,17240,17240,0
20230711,191700,1141197920,17240,17240,17240,17240,0
20230711,191600,1141197920,17240,17240,17240,17240,0
20230711,191500,1141197920,17240,17240,17240,17240,0
20230711,191400,1141197920,17240,17240,17240,17240,0
20230711,191300,1141197920,17240,17240,17240,17240,0
20230711,191200,1141197920,17240,17240,17240,17240,0
20230711,191100,1141197920,17240,17240,17240,17240,0
20230711,191000,1141197920,17240,17240,17240,17240,0
20230711,190900,1141197920,17240,17240,17240,17240,0
20230711,190800,1141197920,17240,17240,17240,17240,0
20230711,190700,1141197920,17240,17240,17240,17240,0
20230711,190600,1141197920,17240,17240,17240,17240,0
20230711,190500,1141197920,17240,17240,17240,17240,0
20230711,190400,1141197920,17240,17240,17240,17240,0
20230711,190300,1141197920,17240,17240,17240,17240,0
20230711,190200,1141197920,17240,17240,17240,17240,0
20230711,190100,1141197920,17240,17240,17240,17240,0
20230711,190000,1141197920,17240,17240,17240,17240,0
20230711,185900,1141197920,17240,17240,17240,17240,0
20230711,185800,1141197920,17240,17240,17240,17240,2756
20230711,185700,1141197920,17240,17240,17240,17240,0
20230711,185600,1141197920,17240,17240,17240,17240,0
20230711,185500,1141197920,17240,17240,17240,17240,0
20230711,185400,1141197920,17240,17240,17240,17240,0
20230711,185300,1141197920,17240,17240,17240,17240,0
20230711,185200,1141197920,17240,17240,17240,17240,0
20230711,185100,1141197920,17240,17240,17240,17240,0
20230711,185000,1141197920,17240,17240,17240,17240,0
20230711,184900,1141197920,17240,17240,17240,17240,0
20230711,184800,1141197920,17240,17240,17240,17240,0
20230711,184700,1141197920,17240,17240,17240,17240,0
20230711,184600,1141197920,17240,17240,17240,17240,0
20230711,184500,1141197920,17240,17240,17240,17240,0
20230711,184400,1141197920,17240,17240,17240,17240,0
20230711,184300,1141197920,17240,17240,17240,17240,0
20230711,184200,1141197920,17240,17240,17240,17240,0
20230711,184100,1141197920,17240,17240,17240,17240,0
20230711,184000,1141197920,17240,17240,17240,17240,0
20230711,183900,1141197920,17240,17240,17240,17240,0
20230711,183800,1141197920,17240,17240,17240,17240,0
20230711,183700,1141197920,17240,17240,17240,17240,0
20230711,183600,1141197920,17240,17240,17240,17240,0
20230711,183500,1141197920,17240,17240,17240,17240,0
20230711,183400,1141197920,17240,17240,17240,17240,0
20230711,183300,1141197920,17240,17240,17240,17240,0
20230711,183200,1141197920,17240,17240,17240,17240,0
20230711,183100,1141197920,17240,17240,17240,17240,0
20230711,183000,1141197920,17240,17240,17240,17240,0
20230711,182900,1141197920,17240,17240,17240,17240,0
20230711,182800,1141197920,17240,17240,17240,17240,2756
20230711,182700,1141197920,17240,17240,17240,17240,0
20230711,182600,1141197920,17240,17240,17240,17240,0
20230711,182500,1141197920,17240,17240,17240,17240,0
20230711,182400,1141197920,17240,17240,17240,17240,0
20230711,182300,1141197920,17240,17240,17240,17240,0
20230711,182200,1141197920,17240,17240,17240,17240,0
20230711,182100,1141197920,17240,17240,17240,17240,0
20230711,182000,1141197920,17240,17240,17240,17240,0
20230711,181900,1141197920,17240,17240,17240,17240,0
20230711,181800,1141197920,17240,17240,17240,17240,0
20230711,181700,1141197920,17240,17240,17240,17240,0
20230711,181600,1141197920,17240,17240,17240,17240,0
20230711,181500,1141197920,17240,17240,17240,17240,0
20230711,181400,1141197920,17240,17240,17240,17240,0
20230711,181300,1141197920,17240,17240,17240,17240,0
20230711,181200,1141197920,17240,17240,17240,17240,0
20230711,181100,1141197920,17240,17240,17240,17240,0
20230711,181000,1141197920,17240,17240,17240,17240,0
20230711,180900,1141197920,17240,17240,17240,17240,0
20230711,180800,1141197920,17240,17240,17240,17240,0
20230711,180700,1141197920,17240,17240,17240,17240,0
20230711,180600,1141197920,17240,17240,17240,17240,0
20230711,180500,1141197920,17240,17240,17240,17240,0
20230711,180400,1141197920,17240,17240,17240,17240,0
20230711,180300,1141197920,17240,17240,17240,17240,0
20230711,180200,1141197920,17240,17240,17240,17240,0
20230711,180100,1141197920,17240,17240,17240,17240,0
20230711,180000,1141197920,17240,17240,17240,17240,0
20230711,175900,1141197920,17240,17240,17240,17240,0
20230711,175800,1141197920,17240,17240,17240,17240,2756
20230711,175700,1141197920,17240,17240,17240,17240,0
20230711,175600,1141197920,17240,17240,17240,17240,0
20230711,175500,1141197920,17240,17240,17240,17240,0
20230711,175400,1141197920,17240,17240,17240,17240,0
20230711,175300,1141197920,17240,17240,17240,17240,0
20230711,175200,1141197920,17240,17240,17240,17240,0
20230711,175100,1141197920,17240,17240,17240,17240,0
20230711,175000,1141197920,17240,17240,17240,17240,0
20230711,174900,1141197920,17240,17240,17240,17240,0
20230711,174800,1141197920,17240,17240,17240,17240,0
20230711,174700,1141197920,17240,17240,17240,17240,0
20230711,174600,1141197920,17240,17240,17240,17240,0
20230711,174500,1141197920,17240,17240,17240,17240,0
20230711,174400,1141197920,17240,17240,17240,17240,0
20230711,174300,1141197920,17240,17240,17240,17240,0
20230711,174200,1141197920,17240,17240,17240,17240,0
20230711,174100,1141197920,17240,17240,17240,17240,0
20230711,174000,1141197920,17240,17240,17240,17240,0
20230711,173900,1141197920,17240,17240,17240,17240,0
20230711,173800,1141197920,17240,17240,17240,17240,0
20230711,173700,1141197920,17240,17240,17240,17240,0
20230711,173600,1141197920,17240,17240,17240,17240,0
20230711,173500,1141197920,17240,17240,17240,17240,0
20230711,173400,1141197920,17240,17240,17240,17240,0
20230711,173300,1141197920,17240,17240,17240,17240,0
20230711,173200,1141197920,17240,17240,17240,17240,0
20230711,173100,1141197920,17240,17240,17240,17240,0
20230711,173000,1141197920,17240,17240,17240,17240,0
20230711,172900,1141197920,17240,17240,17240,17240,0
20230711,172800,1141197920,17240,17240,17240,17240,2756
20230711,172700,1141197920,17240,17240,17240,17240,0
20230711,172600,1141197920,17240,17240,17240,17240,0
20230711,172500,1141197920,17240,17240,17240,17240,0
20230711,172400,1141197920,17240,17240,17240,17240,0
20230711,172300,1141197920,17240,17240,17240,17240,0
20230711,172200,1141197920,17240,17240,17240,17240,0
20230711,172100,1141197920,17240,17240,17240,17240,0
20230711,172000,1141197920,17240,17240,17240,17240,0
20230711,171900,1141197920,17240,17240,17240,17240,0
20230711,171800,1141197920,17240,17240,17240,17240,0
20230711,171700,1141197920,17240,17240,17240,17240,0
20230711,171600,1141197920,17240,17240,17240,17240,0
20230711,171500,1141197920,17240,17240,17240,17240,0
20230711,171400,1141197920,17240,17240,17240,17240,0
20230711,171300,1141197920,17240,17240,17240,17240,0
20230711,171200,1141197920,17240,17240,17240,17240,0
20230711,171100,1141197920,17240,17240,17240,17240,0
20230711,171000,1141197920,17240,17240,17240,17240,0
20230711,170900,1141197920,17240,17240,17240,17240,0
20230711,170800,1141197920,17240,17240,17240,17240,0
20230711,170700,1141197920,17240,17240,17240,17240,0
20230711,170600,1141197920,17240,17240,17240,17240,0
20230711,170500,1141197920,17240,17240,17240,17240,0
20230711,170400,1141197920,17240,17240,17240,17240,0
20230711,170300,1141197920,17240,17240,17240,17240,0
20230711,170200,1141197920,17240,17240,17240,17240,0
20230711,170100,1141197920,17240,17240,17240,17240,0
20230711,170000,1141197920,17240,17240,17240,17240,0
20230711,165900,1141197920,17240,17240,17240,17240,0
20230711,165800,1141197920,17240,17240,17240,17240,2756
20230711,165700,1141197920,17240,17240,17240,17240,0
20230711,165600,1141197920,17240,17240,17240,17240,0
20230711,165500,1141197920,17240,17240,17240,17240,0
20230711,165400,1141197920,17240,17240,17240,17240,0
20230711,165300,1141197920,17240,17240,17240,17240,0
20230711,165200,1141197920,17240,17240,17240,17240,0
20230711,165100,1141197920,17240,17240,17240,17240,0
20230711,165000,1141197920,17240,17240,17240,17240,0
20230711,164900,1141197920,17240,17240,17240,17240,0
20230711,164800,1141197920,17240,17240,17240,17240,0
20230711,164700,1141197920,17240,17240,17240,17240,0
20230711,164600,1141197920,17240,17240,17240,17240,0
20230711,164500,1141197920,17240,17240,17240,17240,0
20230711,164400,1141197920,17240,17240,17240,17240,0
20230711,164300,1141197920,17240,17240,17240,17240,0
20230711,164200,1141197920,17240,17240,17240,17240,0
20230711,164100,1141197920,17240,17240,17240,17240,0
20230711,164000,1141197920,17240,17240,17240,17240,0
20230711,163900,1141197920,17240,17240,17240,17240,0
20230711,163800,1141197920,17240,17240,17240,17240,0
20230711,163700,1141197920,17240,17240,17240,17240,0
20230711,163600,1141197920,17240,17240,17240,17240,0
20230711,163500,1141197920,17240,17240,17240,17240,0
20230711,163400,1141197920,17240,17240,17240,17240,0
20230711,163300,1141197920,17240,17240,17240,17240,0
20230711,163200,1141197920,17240,17240,17240,17240,0
20230711,163100,1141197920,17240,17240,17240,17240,0
20230711,163000,1141197920,17240,17240,17240,17240,0
20230711,162900,1141197920,17240,17240,17240,17240,0
20230711,162800,1141197920,17240,17240,17240,17240,2756
20230711,162700,1141197920,17240,17240,17240,17240,0
20230711,162600,1141197920,17240,17240,17240,17240,0
20230711,162500,1141197920,17240,17240,17240,17240,0
20230711,162400,1141197920,17240,17240,17240,17240,0
20230711,162300,1141197920,17240,17240,17240,17240,0
20230711,162200,1141197920,17240,17240,17240,17240,0
20230711,162100,1141197920,17240,17240,17240,17240,0
20230711,162000,1141197920,17240,17240,17240,17240,0
20230711,161900,1141197920,17240,17240,17240,17240,0
20230711,161800,1141197920,17240,17240,17240,17240,0
20230711,161700,1141197920,17240,17240,17240,17240,0
20230711,161600,1141197920,17240,17240,17240,17240,0
20230711,161500,1141197920,17240,17240,17240,17240,0
20230711,161400,1141197920,17240,17240,17240,17240,0
20230711,161300,1141197920,17240,17240,17240,17240,0
20230711,161200,1141197920,17240,17240,17240,17240,0
20230711,161100,1141197920,17240,17240,17240,17240,0
20230711,161000,1141197920,17240,17240,17240,17240,0
20230711,160900,1141197920,17240,17240,17240,17240,0
20230711,160800,1141197920,17240,17240,17240,17240,0
20230711,160700,1141197920,17240,17240,17240,17240,0
20230711,160600,1141197920,17240,17240,17240,17240,0
20230711,160500,1141197920,17240,17240,17240,17240,0
20230711,160400,1141197920,17240,17240,17240,17240,0
20230711,160300,1141197920,17240,17240,17240,17240,0
20230711,160200,1141197920,17240,17240,17240,17240,0
20230711,160100,1141197920,17240,17240,17240,17240,0
20230711,160000,1141197920,17240,17240,17240,17240,0
20230711,155900,1141197920,17240,17240,17240,17240,0
20230711,155800,1141197920,17240,17240,17240,17240,2756
20230711,155700,1141197920,17240,17240,17240,17240,0
20230711,155600,1141197920,17240,17240,17240,17240,0
20230711,155500,1141197920,17240,17240,17240,17240,0
20230711,155400,1141197920,17240,17240,17240,17240,0
20230711,155300,1141197920,17240,17240,17240,17240,0
20230711,155200,1141197920,17240,17240,17240,17240,0
20230711,155100,1141197920,17240,17240,17240,17240,0
20230711,155000,1141197920,17240,17240,17240,17240,0
20230711,154900,1141197920,17240,17240,17240,17240,0
20230711,154800,1141197920,17240,17240,17240,17240,0
20230711,154700,1141197920,17240,17240,17240,17240,0
20230711,154600,1141197920,17240,17240,17240,17240,0
20230711,154500,1141197920,17240,17240,17240,17240,0
20230711,154400,1141197920,17240,17240,17240,17240,0
20230711,154300,1141197920,17240,17240,17240,17240,0
20230711,154200,1141197920,17240,17240,17240,17240,0
20230711,154100,1141197920,17240,17240,17240,17240,0
20230711,154000,1141197920,17240,17240,17240,17240,0
20230711,153900,1141197920,17240,17240,17240,17240,0
20230711,153800,1141197920,17240,17240,17240,17240,0
20230711,153700,1141197920,17240,17240,17240,17240,0
20230711,153600,1141197920,17240,17240,17240,17240,0
20230711,153500,1141197920,17240,17240,17240,17240,0
20230711,153400,1141197920,17240,17240,17240,17240,0
20230711,153300,1141197920,17240,17240,17240,17240,0
20230711,153200,1141197920,17240,17240,17240,17240,0
20230711,153100,1141197920,17240,17240,17240,17240,0
20230711,153000,1141197920,17240,17240,17240,17240,2756
20230711,152900,1093684480,17200,17200,17200,17200,0
20230711,152800,1093684480,17200,17200,17200,17200,0
20230711,152700,1093684480,17200,17200,17200,17200,0
20230711,152600,1093684480,17200,17200,17200,17200,0
20230711,152500,1093684480,17200,17200,17200,17200,0
20230711,152400,1093684480,17200,17200,17200,17200,0
20230711,152300,1093684480,17200,17200,17200,17200,0
20230711,152200,1093684480,17200,17200,17200,17200,0
20230711,152100,1093684480,17200,17200,17200,17200,0
20230711,152000,1093684480,17200,17200,17200,17200,0
20230711,151900,1093684480,17200,17190,17200,17150,717
20230711,151800,1081354010,17190,17160,17190,17150,379
20230711,151700,1074851320,17200,17180,17200,17150,70
20230711,151600,1073649240,17200,17220,17220,17200,61
20230711,151500,1072598840,17220,17220,17220,17220,200
20230711,151400,1069154840,17220,17220,17220,17220,60
20230711,151300,1068121640,17230,17230,17230,17230,6
20230711,151200,1068018260,17230,17150,17230,17150,535
20230711,151100,1058826510,17140,17140,17150,17140,332
20230711,151000,1053133890,17140,17140,17140,17140,205
20230711,150900,1049620190,17150,17190,17190,17150,1144
20230711,150800,1029990200,17190,17190,17190,17190,27
20230711,150700,1029526070,17190,17150,17190,17150,401
20230711,150600,1022632920,17150,17150,17150,17150,1
20230711,150500,1022615770,17150,17160,17160,17150,28
20230711,150400,1022135470,17150,17150,17150,17150,100
20230711,150300,1020420470,17150,17150,17150,17150,1
20230711,150200,1020403320,17140,17140,17140,17140,0
20230711,150100,1020403320,17140,17150,17150,17140,301
20230711,150000,1015241180,17150,17150,17150,17150,92
20230711,145900,1013663380,17150,17190,17190,17150,20
20230711,145800,1013319980,17190,17170,17190,17140,92
20230711,145700,1011740500,17140,17140,17140,17120,452
20230711,145600,1003999270,17140,17140,17140,17140,1
20230711,145500,1003982130,17130,17130,17130,17130,30
20230711,145400,1003468230,17130,17120,17130,17120,7
20230711,145300,1003348330,17120,17120,17120,17120,0
20230711,145200,1003348330,17120,17120,17120,17120,638
20230711,145100,992425770,17120,17140,17140,17120,78
20230711,145000,991089770,17120,17130,17130,17120,1004
20230711,144900,973895460,17130,17150,17150,17130,360
20230711,144800,967724660,17150,17150,17150,17150,277
20230711,144700,962974110,17150,17150,17150,17150,0
20230711,144600,962974110,17150,17150,17150,17150,1
20230711,144500,962956960,17200,17160,17200,17150,600
20230711,144400,952662680,17160,17160,17160,17160,49
20230711,144300,951821840,17150,17150,17150,17150,0
20230711,144200,951821840,17150,17160,17160,17150,501
20230711,144100,943226360,17160,17160,17160,17160,10
20230711,144000,943054760,17160,17180,17180,17160,921
20230711,143900,927241270,17170,17170,17170,17170,0
20230711,143800,927241270,17170,17170,17170,17170,1
20230711,143700,927224100,17230,17200,17230,17200,10
20230711,143600,927052070,17200,17200,17200,17200,21
20230711,143500,926690870,17180,17180,17180,17180,1
20230711,143400,926673690,17200,17160,17200,17160,8
20230711,143300,926536260,17160,17160,17160,17160,82
20230711,143200,925129140,17170,17180,17180,17170,276
20230711,143100,920389490,17180,17180,17180,17180,1
20230711,143000,920372310,17180,17180,17180,17180,0
20230711,142900,920372310,17180,17180,17180,17180,100
20230711,142800,918654310,17180,17180,17180,17180,3
20230711,142700,918602770,17180,17180,17180,17180,0
20230711,142600,918602770,17180,17180,17180,17180,0
20230711,142500,918602770,17180,17180,17180,17180,99
20230711,142400,916901950,17180,17180,17180,17180,0
20230711,142300,916901950,17180,17180,17180,17180,4
20230711,142200,916833230,17170,17180,17180,17170,2500
20230711,142100,873898620,17180,17180,17180,17180,201
20230711,142000,870445440,17170,17170,17170,17170,0
20230711,141900,870445440,17170,17230,17230,17170,3888
20230711,141800,803642480,17230,17230,17230,17230,100
20230711,141700,801919480,17240,17240,17240,17240,445
20230711,141600,794247680,17240,17240,17240,17240,0
20230711,141500,794247680,17240,17240,17240,17240,2
20230711,141400,794213200,17240,17250,17250,17240,160
20230711,141300,791453930,17250,17280,17280,17250,734
20230711,141200,778775150,17270,17270,17270,17270,539
20230711,141100,769466620,17270,17270,17270,17270,52
20230711,141000,768568580,17280,17280,17280,17280,1
20230711,140900,768551300,17280,17270,17280,17270,390
20230711,140800,761814000,17280,17270,17280,17270,40
20230711,140700,761122820,17280,17290,17290,17280,28
20230711,140600,760638910,17290,17290,17290,17290,0
20230711,140500,760638910,17290,17290,17290,17290,21
20230711,140400,760275820,17290,17290,17290,17290,195
20230711,140300,756904270,17290,17290,17290,17290,5
20230711,140200,756817820,17280,17280,17280,17280,0
20230711,140100,756817820,17280,17280,17280,17270,45
20230711,140000,756040230,17270,17280,17280,17270,2
20230711,135900,756005680,17280,17280,17280,17280,0
20230711,135800,756005680,17280,17270,17280,17270,29
20230711,135700,755504570,17280,17270,17280,17270,83
20230711,135600,754071030,17270,17270,17270,17270,30
20230711,135500,753552930,17280,17280,17280,17280,7
20230711,135400,753431970,17260,17260,17260,17260,101
20230711,135300,751688710,17260,17270,17270,17260,586
20230711,135200,741569350,17260,17270,17270,17260,76
20230711,135100,740256840,17270,17270,17270,17270,75
20230711,135000,738961590,17280,17270,17280,17270,45
20230711,134900,738184390,17290,17270,17290,17270,6
20230711,134800,738080670,17270,17270,17270,17270,9
20230711,134700,737925240,17270,17260,17290,17260,216
20230711,134600,734194630,17290,17290,17290,17290,100
20230711,134500,732465630,17290,17260,17300,17250,378
20230711,134400,725934430,17260,17250,17260,17250,97
20230711,134300,724261080,17250,17250,17250,17250,8
20230711,134200,724123080,17250,17250,17250,17250,31
20230711,134100,723588330,17250,17250,17250,17250,69
20230711,134000,722398080,17250,17230,17250,17230,241
20230711,133900,718243640,17210,17210,17210,17210,106
20230711,133800,716419380,17190,17190,17190,17190,3
20230711,133700,716367810,17190,17210,17210,17190,2
20230711,133600,716333410,17210,17210,17210,17210,3
20230711,133500,716281780,17210,17180,17210,17170,361
20230711,133400,710075230,17210,17210,17210,17210,272
20230711,133300,705394110,17190,17210,17210,17190,2
20230711,133200,705359710,17210,17210,17210,17210,62
20230711,133100,704292690,17210,17180,17210,17180,251
20230711,133000,699976940,17200,17170,17210,17170,53
20230711,132900,699065760,17170,17170,17170,17170,0
20230711,132800,699065760,17170,17180,17180,17170,44
20230711,132700,698310200,17170,17170,17170,17170,0
20230711,132600,698310200,17170,17170,17170,17170,1
20230711,132500,698293030,17210,17210,17210,17210,59
20230711,132400,697277640,17210,17210,17210,17210,0
20230711,132300,697277640,17210,17210,17210,17210,107
20230711,132200,695436170,17210,17210,17210,17210,1
20230711,132100,695418960,17240,17220,17240,17220,40
20230711,132000,694729830,17220,17180,17220,17180,337
20230711,131900,688931210,17180,17180,17180,17160,456
20230711,131800,681097150,17180,17190,17190,17170,363
20230711,131700,674860000,17190,17190,17190,17190,0
20230711,131600,674860000,17190,17190,17190,17190,0
20230711,131500,674860000,17190,17190,17190,17190,144
20230711,131400,672384640,17180,17180,17180,17180,21
20230711,131300,672023860,17190,17190,17190,17190,1
20230711,131200,672006670,17190,17180,17190,17180,6
20230711,131100,671903540,17190,17190,17190,17190,0
20230711,131000,671903540,17190,17190,17190,17190,5
20230711,130900,671817590,17190,17190,17190,17190,54
20230711,130800,670889330,17180,17180,17180,17180,70
20230711,130700,669686730,17170,17160,17170,17160,2
20230711,130600,669652400,17160,17160,17160,17160,1
20230711,130500,669635240,17150,17150,17150,17150,1
20230711,130400,669618090,17150,17150,17150,17150,11
20230711,130300,669429440,17190,17190,17190,17190,0
20230711,130200,669429440,17190,17190,17190,17190,1
20230711,130100,669412250,17150,17150,17150,17150,20
20230711,130000,669069250,17190,17200,17200,17190,331
20230711,125900,663376360,17190,17190,17190,17190,2
20230711,125800,663341980,17190,17190,17190,17190,17
20230711,125700,663049750,17190,17150,17190,17150,260
20230711,125600,658583150,17140,17140,17140,17140,317
20230711,125500,653149770,17140,17150,17150,17140,30
20230711,125400,652635370,17140,17140,17140,17140,0
20230711,125300,652635370,17140,17140,17140,17140,35
20230711,125200,652035470,17150,17150,17160,17150,214
20230711,125100,648364570,17150,17150,17150,17150,16
20230711,125000,648090170,17150,17150,17150,17150,123
20230711,124900,645980720,17150,17170,17170,17150,391
20230711,124800,639270850,17160,17160,17160,17160,0
20230711,124700,639270850,17160,17160,17160,17160,0
20230711,124600,639270850,17160,17160,17160,17160,5
20230711,124500,639185050,17160,17160,17160,17160,1
20230711,124400,639167890,17150,17150,17150,17150,1
20230711,124300,639150740,17150,17150,17150,17150,0
20230711,124200,639150740,17150,17150,17150,17150,0
20230711,124100,639150740,17150,17150,17150,17150,0
20230711,124000,639150740,17150,17170,17170,17150,121
20230711,123900,637075430,17170,17170,17170,17170,8
20230711,123800,636938070,17170,17210,17210,17170,18
20230711,123700,636628770,17210,17210,17210,17210,3
20230711,123600,636577140,17150,17210,17210,17150,2
20230711,123500,636542780,17140,17140,17140,17140,0
20230711,123400,636542780,17140,17140,17140,17140,0
20230711,123300,636542780,17140,17140,17140,17140,0
20230711,123200,636542780,17140,17210,17210,17140,386
20230711,123100,629918330,17210,17210,17210,17210,47
20230711,123000,629109460,17210,17210,17210,17210,3
20230711,122900,629057830,17220,17210,17220,17210,4
20230711,122800,628988960,17200,17200,17200,17200,1
20230711,122700,628971760,17190,17190,17190,17190,0
20230711,122600,628971760,17190,17190,17190,17190,1
20230711,122500,628954570,17180,17180,17180,17180,0
20230711,122400,628954570,17180,17180,17180,17180,1
20230711,122300,628937390,17200,17240,17240,17200,21
20230711,122200,628575390,17170,17170,17170,17170,0
20230711,122100,628575390,17170,17170,17170,17170,1
20230711,122000,628558220,17160,17160,17160,17160,0
20230711,121900,628558220,17160,17160,17160,17160,0
20230711,121800,628558220,17160,17160,17160,17160,0
20230711,121700,628558220,17160,17160,17160,17160,421
20230711,121600,621333860,17150,17170,17170,17150,280
20230711,121500,616530860,17160,17210,17210,17160,201
20230711,121400,613076630,17190,17190,17190,17190,0
20230711,121300,613076630,17190,17250,17280,17190,336
20230711,121200,607280100,17250,17250,17250,17250,300
20230711,121100,602105100,17250,17200,17250,17200,451
20230711,121000,594338450,17160,17170,17180,17160,552
20230711,120900,584855180,17160,17160,17160,17160,122
20230711,120800,582761660,17160,17160,17160,17160,0
20230711,120700,582761660,17160,17160,17160,17160,0
20230711,120600,582761660,17160,17160,17160,17160,1
20230711,120500,582744500,17160,17160,17160,17160,0
20230711,120400,582744500,17160,17160,17160,17160,32
20230711,120300,582195380,17160,17160,17160,17160,107
20230711,120200,580359260,17150,17150,17150,17150,3
20230711,120100,580307810,17150,17150,17150,17150,2
20230711,120000,580273510,17150,17140,17150,17140,3
20230711,115900,580222070,17140,17140,17140,17140,6
20230711,115800,580119230,17140,17140,17140,17130,61
20230711,115700,579073700,17140,17140,17140,17140,34
20230711,115600,578490940,17140,17140,17140,17140,319
20230711,115500,573023280,17150,17160,17160,17150,340
20230711,115400,567192150,17160,17160,17160,17160,20
20230711,115300,566848950,17160,17160,17160,17160,5
20230711,115200,566763150,17160,17160,17160,17160,20
20230711,115100,566419950,17160,17160,17160,17160,81
20230711,115000,565029990,17160,17170,17170,17160,2
20230711,114900,564995660,17180,17180,17180,17180,1
20230711,114800,564978480,17160,17160,17160,17160,2
20230711,114700,564944160,17160,17160,17160,17160,0
20230711,114600,564944160,17160,17160,17160,17160,200
20230711,114500,561512160,17170,17170,17170,17170,50
20230711,114400,560653660,17170,17180,17180,17170,623
20230711,114300,549956530,17180,17180,17180,17180,2
20230711,114200,549922170,17170,17180,17180,17170,66
20230711,114100,548788580,17180,17180,17180,17180,30
20230711,114000,548273180,17180,17180,17180,17180,0
20230711,113900,548273180,17180,17200,17200,17180,57
20230711,113800,547293780,17170,17170,17170,17170,0
20230711,113700,547293780,17170,17200,17200,17170,374
20230711,113600,540865500,17200,17200,17200,17200,101
20230711,113500,539128300,17190,17190,17190,17190,10
20230711,113400,538956400,17190,17190,17190,17190,1
20230711,113300,538939210,17170,17170,17170,17170,0
20230711,113200,538939210,17170,17170,17170,17170,0
20230711,113100,538939210,17170,17170,17170,17170,6
20230711,113000,538836190,17170,17170,17170,17170,1
20230711,112900,538819020,17160,17160,17160,17160,0
20230711,112800,538819020,17160,17200,17200,17160,540
20230711,112700,529543930,17200,17200,17200,17200,0
20230711,112600,529543930,17200,17230,17230,17200,198
20230711,112500,526137820,17210,17230,17230,17210,342
20230711,112400,520248820,17240,17240,17250,17220,376
20230711,112300,513768790,17250,17250,17250,17250,0
20230711,112200,513768790,17250,17250,17250,17250,0
20230711,112100,513768790,17250,17250,17260,17250,203
20230711,112000,510267030,17260,17260,17260,17260,67
20230711,111900,509110610,17270,17270,17270,17270,133
20230711,111800,506813700,17270,17270,17270,17270,190
20230711,111700,503532400,17270,17270,17270,17270,80
20230711,111600,502150800,17270,17270,17270,17270,18
20230711,111500,501839940,17270,17290,17290,17270,44
20230711,111400,501080020,17290,17290,17290,17290,0
20230711,111300,501080020,17290,17300,17300,17290,61
20230711,111200,500024840,17310,17310,17310,17310,5
20230711,111100,499938290,17300,17340,17340,17300,400
20230711,111000,493006090,17340,17340,17340,17340,0
20230711,110900,493006090,17340,17350,17360,17340,928
20230711,110800,476907810,17340,17340,17340,17320,104
20230711,110700,475105050,17330,17330,17330,17330,77
20230711,110600,473770640,17320,17320,17320,17320,134
20230711,110500,471449760,17310,17310,17310,17310,90
20230711,110400,469891860,17310,17310,17310,17310,363
20230711,110300,463608330,17300,17300,17300,17300,224
20230711,110200,459733130,17300,17300,17300,17300,10
20230711,110100,459560130,17310,17310,17310,17310,73
20230711,110000,458296500,17310,17290,17310,17290,251
20230711,105900,453954220,17290,17290,17290,17290,2
20230711,105800,453919640,17290,17290,17290,17290,5
20230711,105700,453833190,17290,17290,17290,17280,138
20230711,105600,451447950,17290,17290,17290,17290,50
20230711,105500,450583450,17290,17280,17290,17280,193
20230711,105400,447247320,17270,17270,17270,17270,5
20230711,105300,447160970,17270,17240,17270,17240,354
20230711,105200,441052750,17250,17250,17250,17250,223
20230711,105100,437206000,17240,17240,17240,17240,945
20230711,105000,420914200,17220,17230,17230,17220,35
20230711,104900,420311360,17240,17240,17240,17240,6
20230711,104800,420207920,17240,17250,17250,17240,77
20230711,104700,418880210,17250,17250,17250,17250,35
20230711,104600,418276460,17250,17220,17250,17220,422
20230711,104500,411005990,17200,17230,17230,17200,7
20230711,104400,410885410,17230,17230,17230,17190,42
20230711,104300,410163350,17230,17180,17230,17180,1443
20230711,104200,385345320,17190,17190,17190,17190,5
20230711,104100,385259370,17190,17190,17190,17190,616
20230711,104000,374670330,17190,17190,17190,17190,0
20230711,103900,374670330,17190,17190,17190,17190,10
20230711,103800,374498430,17170,17170,17170,17170,50
20230711,103700,373639930,17190,17190,17190,17190,90
20230711,103600,372092830,17190,17190,17190,17190,14
20230711,103500,371852170,17190,17200,17200,17190,717
20230711,103400,359520440,17200,17200,17200,17200,20
20230711,103300,359176440,17200,17200,17200,17200,0
20230711,103200,359176440,17200,17200,17200,17200,1
20230711,103100,359159240,17190,17190,17190,17190,58
20230711,103000,358162220,17170,17170,17170,17170,22
20230711,102900,357784480,17190,17190,17190,17190,10
20230711,102800,357612580,17170,17170,17170,17170,0
20230711,102700,357612580,17170,17170,17170,17170,3
20230711,102600,357561070,17200,17200,17200,17200,1
20230711,102500,357543870,17200,17190,17200,17190,100
20230711,102400,355824470,17220,17220,17220,17220,0
20230711,102300,355824470,17220,17220,17220,17220,8
20230711,102200,355686710,17220,17170,17220,17140,408
20230711,102100,348688660,17170,17170,17170,17170,70
20230711,102000,347486760,17150,17170,17170,17150,1578
20230711,101900,320415000,17170,17180,17180,17170,470
20230711,101800,312343840,17170,17170,17170,17170,0
20230711,101700,312343840,17170,17170,17170,17170,0
20230711,101600,312343840,17170,17170,17170,17170,200
20230711,101500,308909840,17170,17170,17170,17170,41
20230711,101400,308205870,17210,17220,17220,17210,519
20230711,101300,299269320,17230,17230,17230,17230,10
20230711,101200,299097020,17230,17230,17230,17220,66
20230711,101100,297959970,17220,17220,17220,17210,74
20230711,101000,296686190,17220,17220,17220,17220,30
20230711,100900,296169590,17220,17220,17220,17220,0
20230711,100800,296169590,17220,17220,17220,17220,1
20230711,100700,296152370,17210,17210,17210,17210,0
20230711,100600,296152370,17210,17210,17210,17210,39
20230711,100500,295481180,17210,17220,17220,17210,88
20230711,100400,293966650,17210,17210,17210,17210,54
20230711,100300,293037310,17210,17220,17220,17210,3
20230711,100200,292985670,17210,17170,17210,17150,490
20230711,100100,284564350,17150,17150,17150,17150,0
20230711,100000,284564350,17150,17210,17210,17150,312
20230711,095900,279206120,17210,17210,17210,17210,1
20230711,095800,279188910,17210,17210,17210,17210,100
20230711,095700,277467910,17190,17190,17190,17190,43
20230711,095600,276728740,17190,17180,17190,17180,128
20230711,095500,274528440,17190,17190,17230,17190,70
20230711,095400,273325100,17230,17240,17240,17230,11
20230711,095300,273135470,17240,17250,17250,17240,3
20230711,095200,273083740,17190,17190,17190,17190,811
20230711,095100,259142650,17190,17210,17210,17190,498
20230711,095000,250577240,17250,17250,17250,17250,49
20230711,094900,249731990,17260,17260,17260,17260,1
20230711,094800,249714730,17260,17230,17260,17190,1010
20230711,094700,232343310,17260,17260,17260,17260,5
20230711,094600,232257010,17260,17230,17260,17230,15
20230711,094500,231998530,17220,17260,17260,17220,23
20230711,094400,231601630,17220,17220,17220,17220,40
20230711,094300,230912830,17200,17200,17200,17200,0
20230711,094200,230912830,17200,17200,17200,17200,0
20230711,094100,230912830,17200,17270,17270,17200,311
20230711,094000,225562850,17200,17270,17270,17200,561
20230711,093900,215909740,17270,17280,17280,17270,65
20230711,093800,214787180,17280,17270,17280,17270,76
20230711,093700,213474360,17270,17240,17270,17240,1175
20230711,093600,193216110,17240,17230,17240,17230,87
20230711,093500,191716430,17230,17190,17230,17190,530
20230711,093400,182597840,17180,17160,17180,17160,124
20230711,093300,180469090,17160,17150,17160,17150,129
20230711,093200,178256720,17150,17160,17160,17150,130
20230711,093100,176027210,17160,17160,17160,17160,3
20230711,093000,175975730,17160,17200,17200,17150,46
20230711,092900,175186460,17200,17200,17200,17200,12
20230711,092800,174980060,17200,17200,17200,17200,161
20230711,092700,172210860,17200,17150,17200,17150,151
20230711,092600,169616660,17170,17200,17200,17150,524
20230711,092500,160621190,17200,17200,17200,17200,20
20230711,092400,160277190,17190,17190,17190,17190,1
20230711,092300,160260000,17190,17190,17190,17190,443
20230711,092200,152644830,17190,17220,17220,17190,310
20230711,092100,147315840,17220,17220,17220,17220,6
20230711,092000,147212520,17240,17210,17240,17210,5
20230711,091900,147126370,17200,17190,17200,17190,1401
20230711,091800,123035270,17160,17170,17170,17160,6
20230711,091700,122932260,17190,17120,17190,17120,172
20230711,091600,119984990,17120,17190,17190,17120,589
20230711,091500,109886290,17190,17190,17190,17190,78
20230711,091400,108545470,17180,17230,17230,17180,68
20230711,091300,107373970,17220,17230,17230,17220,164
20230711,091200,104549250,17220,17220,17220,17220,32
20230711,091100,103998210,17220,17210,17220,17210,44
20230711,091000,103240890,17210,17190,17210,17190,281
20230711,090900,98408990,17140,17120,17140,17120,224
20230711,090800,94572430,17140,17180,17180,17140,580
20230711,090700,84629530,17110,17180,17180,17110,616
20230711,090600,74080610,17200,17200,17200,17200,78
20230711,090500,72739010,17220,17260,17260,17220,240
20230711,090400,68601110,17300,17340,17340,17300,1186
20230711,090300,48081430,17340,17300,17340,17300,81
20230711,090200,46680090,17300,17350,17360,17300,967
20230711,090100,29911080,17350,17340,17370,17340,400
20230711,090000,22970570,17340,17300,17340,17260,1308