KissMeData/087010/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,194300,37088951370,16470,16470,16470,16470,15474
20230711,194200,37088951370,16470,16470,16470,16470,0
20230711,194100,37088951370,16470,16470,16470,16470,0
20230711,194000,37088951370,16470,16470,16470,16470,0
20230711,193900,37088951370,16470,16470,16470,16470,0
20230711,193800,37088951370,16470,16470,16470,16470,0
20230711,193700,37088951370,16470,16470,16470,16470,0
20230711,193600,37088951370,16470,16470,16470,16470,0
20230711,193500,37088951370,16470,16470,16470,16470,0
20230711,193400,37088951370,16470,16470,16470,16470,0
20230711,193300,37088951370,16470,16470,16470,16470,0
20230711,193200,37088951370,16470,16470,16470,16470,0
20230711,193100,37088951370,16470,16470,16470,16470,0
20230711,193000,37088951370,16470,16470,16470,16470,0
20230711,192900,37088951370,16470,16470,16470,16470,0
20230711,192800,37088951370,16470,16470,16470,16470,0
20230711,192700,37088951370,16470,16470,16470,16470,0
20230711,192600,37088951370,16470,16470,16470,16470,0
20230711,192500,37088951370,16470,16470,16470,16470,0
20230711,192400,37088951370,16470,16470,16470,16470,0
20230711,192300,37088951370,16470,16470,16470,16470,0
20230711,192200,37088951370,16470,16470,16470,16470,0
20230711,192100,37088951370,16470,16470,16470,16470,0
20230711,192000,37088951370,16470,16470,16470,16470,0
20230711,191900,37088951370,16470,16470,16470,16470,0
20230711,191800,37088951370,16470,16470,16470,16470,0
20230711,191700,37088951370,16470,16470,16470,16470,0
20230711,191600,37088951370,16470,16470,16470,16470,0
20230711,191500,37088951370,16470,16470,16470,16470,0
20230711,191400,37088951370,16470,16470,16470,16470,0
20230711,191300,37088951370,16470,16470,16470,16470,15474
20230711,191200,37088951370,16470,16470,16470,16470,0
20230711,191100,37088951370,16470,16470,16470,16470,0
20230711,191000,37088951370,16470,16470,16470,16470,0
20230711,190900,37088951370,16470,16470,16470,16470,0
20230711,190800,37088951370,16470,16470,16470,16470,0
20230711,190700,37088951370,16470,16470,16470,16470,0
20230711,190600,37088951370,16470,16470,16470,16470,0
20230711,190500,37088951370,16470,16470,16470,16470,0
20230711,190400,37088951370,16470,16470,16470,16470,0
20230711,190300,37088951370,16470,16470,16470,16470,0
20230711,190200,37088951370,16470,16470,16470,16470,0
20230711,190100,37088951370,16470,16470,16470,16470,0
20230711,190000,37088951370,16470,16470,16470,16470,0
20230711,185900,37088951370,16470,16470,16470,16470,0
20230711,185800,37088951370,16470,16470,16470,16470,0
20230711,185700,37088951370,16470,16470,16470,16470,0
20230711,185600,37088951370,16470,16470,16470,16470,0
20230711,185500,37088951370,16470,16470,16470,16470,0
20230711,185400,37088951370,16470,16470,16470,16470,0
20230711,185300,37088951370,16470,16470,16470,16470,0
20230711,185200,37088951370,16470,16470,16470,16470,0
20230711,185100,37088951370,16470,16470,16470,16470,0
20230711,185000,37088951370,16470,16470,16470,16470,0
20230711,184900,37088951370,16470,16470,16470,16470,0
20230711,184800,37088951370,16470,16470,16470,16470,0
20230711,184700,37088951370,16470,16470,16470,16470,0
20230711,184600,37088951370,16470,16470,16470,16470,0
20230711,184500,37088951370,16470,16470,16470,16470,0
20230711,184400,37088951370,16470,16470,16470,16470,0
20230711,184300,37088951370,16470,16470,16470,16470,15474
20230711,184200,37088951370,16470,16470,16470,16470,0
20230711,184100,37088951370,16470,16470,16470,16470,0
20230711,184000,37088951370,16470,16470,16470,16470,0
20230711,183900,37088951370,16470,16470,16470,16470,0
20230711,183800,37088951370,16470,16470,16470,16470,0
20230711,183700,37088951370,16470,16470,16470,16470,0
20230711,183600,37088951370,16470,16470,16470,16470,0
20230711,183500,37088951370,16470,16470,16470,16470,0
20230711,183400,37088951370,16470,16470,16470,16470,0
20230711,183300,37088951370,16470,16470,16470,16470,0
20230711,183200,37088951370,16470,16470,16470,16470,0
20230711,183100,37088951370,16470,16470,16470,16470,0
20230711,183000,37088951370,16470,16470,16470,16470,0
20230711,182900,37088951370,16470,16470,16470,16470,0
20230711,182800,37088951370,16470,16470,16470,16470,0
20230711,182700,37088951370,16470,16470,16470,16470,0
20230711,182600,37088951370,16470,16470,16470,16470,0
20230711,182500,37088951370,16470,16470,16470,16470,0
20230711,182400,37088951370,16470,16470,16470,16470,0
20230711,182300,37088951370,16470,16470,16470,16470,0
20230711,182200,37088951370,16470,16470,16470,16470,0
20230711,182100,37088951370,16470,16470,16470,16470,0
20230711,182000,37088951370,16470,16470,16470,16470,0
20230711,181900,37088951370,16470,16470,16470,16470,0
20230711,181800,37088951370,16470,16470,16470,16470,0
20230711,181700,37088951370,16470,16470,16470,16470,0
20230711,181600,37088951370,16470,16470,16470,16470,0
20230711,181500,37088951370,16470,16470,16470,16470,0
20230711,181400,37088951370,16470,16470,16470,16470,0
20230711,181300,37088951370,16470,16470,16470,16470,15474
20230711,181200,37088951370,16470,16470,16470,16470,0
20230711,181100,37088951370,16470,16470,16470,16470,0
20230711,181000,37088951370,16470,16470,16470,16470,0
20230711,180900,37088951370,16470,16470,16470,16470,0
20230711,180800,37088951370,16470,16470,16470,16470,0
20230711,180700,37088951370,16470,16470,16470,16470,0
20230711,180600,37088951370,16470,16470,16470,16470,0
20230711,180500,37088951370,16470,16470,16470,16470,0
20230711,180400,37088951370,16470,16470,16470,16470,0
20230711,180300,37088951370,16470,16470,16470,16470,0
20230711,180200,37088951370,16470,16470,16470,16470,0
20230711,180100,37088951370,16470,16470,16470,16470,0
20230711,180000,37088951370,16470,16470,16470,16470,0
20230711,175900,37088951370,16470,16470,16470,16470,0
20230711,175800,37088951370,16470,16470,16470,16470,0
20230711,175700,37088951370,16470,16470,16470,16470,0
20230711,175600,37088951370,16470,16470,16470,16470,0
20230711,175500,37088951370,16470,16470,16470,16470,0
20230711,175400,37088951370,16470,16470,16470,16470,0
20230711,175300,37088951370,16470,16470,16470,16470,0
20230711,175200,37088951370,16470,16470,16470,16470,0
20230711,175100,37088951370,16470,16470,16470,16470,0
20230711,175000,37088951370,16470,16470,16470,16470,0
20230711,174900,37088951370,16470,16470,16470,16470,0
20230711,174800,37088951370,16470,16470,16470,16470,0
20230711,174700,37088951370,16470,16470,16470,16470,0
20230711,174600,37088951370,16470,16470,16470,16470,0
20230711,174500,37088951370,16470,16470,16470,16470,0
20230711,174400,37088951370,16470,16470,16470,16470,0
20230711,174300,37088951370,16470,16470,16470,16470,15474
20230711,174200,37088951370,16470,16470,16470,16470,0
20230711,174100,37088951370,16470,16470,16470,16470,0
20230711,174000,37088951370,16470,16470,16470,16470,0
20230711,173900,37088951370,16470,16470,16470,16470,0
20230711,173800,37088951370,16470,16470,16470,16470,0
20230711,173700,37088951370,16470,16470,16470,16470,0
20230711,173600,37088951370,16470,16470,16470,16470,0
20230711,173500,37088951370,16470,16470,16470,16470,0
20230711,173400,37088951370,16470,16470,16470,16470,0
20230711,173300,37088951370,16470,16470,16470,16470,0
20230711,173200,37088951370,16470,16470,16470,16470,0
20230711,173100,37088951370,16470,16470,16470,16470,0
20230711,173000,37088951370,16470,16470,16470,16470,0
20230711,172900,37088951370,16470,16470,16470,16470,0
20230711,172800,37088951370,16470,16470,16470,16470,0
20230711,172700,37088951370,16470,16470,16470,16470,0
20230711,172600,37088951370,16470,16470,16470,16470,0
20230711,172500,37088951370,16470,16470,16470,16470,0
20230711,172400,37088951370,16470,16470,16470,16470,0
20230711,172300,37088951370,16470,16470,16470,16470,0
20230711,172200,37088951370,16470,16470,16470,16470,0
20230711,172100,37088951370,16470,16470,16470,16470,0
20230711,172000,37088951370,16470,16470,16470,16470,0
20230711,171900,37088951370,16470,16470,16470,16470,0
20230711,171800,37088951370,16470,16470,16470,16470,0
20230711,171700,37088951370,16470,16470,16470,16470,0
20230711,171600,37088951370,16470,16470,16470,16470,0
20230711,171500,37088951370,16470,16470,16470,16470,0
20230711,171400,37088951370,16470,16470,16470,16470,0
20230711,171300,37088951370,16470,16470,16470,16470,15474
20230711,171200,37088951370,16470,16470,16470,16470,0
20230711,171100,37088951370,16470,16470,16470,16470,0
20230711,171000,37088951370,16470,16470,16470,16470,0
20230711,170900,37088951370,16470,16470,16470,16470,0
20230711,170800,37088951370,16470,16470,16470,16470,0
20230711,170700,37088951370,16470,16470,16470,16470,0
20230711,170600,37088951370,16470,16470,16470,16470,0
20230711,170500,37088951370,16470,16470,16470,16470,0
20230711,170400,37088951370,16470,16470,16470,16470,0
20230711,170300,37088951370,16470,16470,16470,16470,0
20230711,170200,37088951370,16470,16470,16470,16470,0
20230711,170100,37088951370,16470,16470,16470,16470,0
20230711,170000,37088951370,16470,16470,16470,16470,0
20230711,165900,37088951370,16470,16470,16470,16470,0
20230711,165800,37088951370,16470,16470,16470,16470,0
20230711,165700,37088951370,16470,16470,16470,16470,0
20230711,165600,37088951370,16470,16470,16470,16470,0
20230711,165500,37088951370,16470,16470,16470,16470,0
20230711,165400,37088951370,16470,16470,16470,16470,0
20230711,165300,37088951370,16470,16470,16470,16470,0
20230711,165200,37088951370,16470,16470,16470,16470,0
20230711,165100,37088951370,16470,16470,16470,16470,0
20230711,165000,37088951370,16470,16470,16470,16470,0
20230711,164900,37088951370,16470,16470,16470,16470,0
20230711,164800,37088951370,16470,16470,16470,16470,0
20230711,164700,37088951370,16470,16470,16470,16470,0
20230711,164600,37088951370,16470,16470,16470,16470,0
20230711,164500,37088951370,16470,16470,16470,16470,0
20230711,164400,37088951370,16470,16470,16470,16470,0
20230711,164300,37088951370,16470,16470,16470,16470,15474
20230711,164200,37088951370,16470,16470,16470,16470,0
20230711,164100,37088951370,16470,16470,16470,16470,0
20230711,164000,37088951370,16470,16470,16470,16470,0
20230711,163900,37088951370,16470,16470,16470,16470,0
20230711,163800,37088951370,16470,16470,16470,16470,0
20230711,163700,37088951370,16470,16470,16470,16470,0
20230711,163600,37088951370,16470,16470,16470,16470,0
20230711,163500,37088951370,16470,16470,16470,16470,0
20230711,163400,37088951370,16470,16470,16470,16470,0
20230711,163300,37088951370,16470,16470,16470,16470,0
20230711,163200,37088951370,16470,16470,16470,16470,0
20230711,163100,37088951370,16470,16470,16470,16470,0
20230711,163000,37088951370,16470,16470,16470,16470,0
20230711,162900,37088951370,16470,16470,16470,16470,0
20230711,162800,37088951370,16470,16470,16470,16470,0
20230711,162700,37088951370,16470,16470,16470,16470,0
20230711,162600,37088951370,16470,16470,16470,16470,0
20230711,162500,37088951370,16470,16470,16470,16470,0
20230711,162400,37088951370,16470,16470,16470,16470,0
20230711,162300,37088951370,16470,16470,16470,16470,0
20230711,162200,37088951370,16470,16470,16470,16470,0
20230711,162100,37088951370,16470,16470,16470,16470,0
20230711,162000,37088951370,16470,16470,16470,16470,0
20230711,161900,37088951370,16470,16470,16470,16470,0
20230711,161800,37088951370,16470,16470,16470,16470,0
20230711,161700,37088951370,16470,16470,16470,16470,0
20230711,161600,37088951370,16470,16470,16470,16470,0
20230711,161500,37088951370,16470,16470,16470,16470,0
20230711,161400,37088951370,16470,16470,16470,16470,0
20230711,161300,37088951370,16470,16470,16470,16470,15474
20230711,161200,37088951370,16470,16470,16470,16470,0
20230711,161100,37088951370,16470,16470,16470,16470,0
20230711,161000,37088951370,16470,16470,16470,16470,0
20230711,160900,37088951370,16470,16470,16470,16470,0
20230711,160800,37088951370,16470,16470,16470,16470,0
20230711,160700,37088951370,16470,16470,16470,16470,0
20230711,160600,37088951370,16470,16470,16470,16470,0
20230711,160500,37088951370,16470,16470,16470,16470,0
20230711,160400,37088951370,16470,16470,16470,16470,0
20230711,160300,37088951370,16470,16470,16470,16470,0
20230711,160200,37088951370,16470,16470,16470,16470,0
20230711,160100,37088951370,16470,16470,16470,16470,0
20230711,160000,37088951370,16470,16470,16470,16470,0
20230711,155900,37088951370,16470,16470,16470,16470,0
20230711,155800,37088951370,16470,16470,16470,16470,0
20230711,155700,37088951370,16470,16470,16470,16470,0
20230711,155600,37088951370,16470,16470,16470,16470,0
20230711,155500,37088951370,16470,16470,16470,16470,0
20230711,155400,37088951370,16470,16470,16470,16470,0
20230711,155300,37088951370,16470,16470,16470,16470,0
20230711,155200,37088951370,16470,16470,16470,16470,0
20230711,155100,37088951370,16470,16470,16470,16470,0
20230711,155000,37088951370,16470,16470,16470,16470,0
20230711,154900,37088951370,16470,16470,16470,16470,0
20230711,154800,37088951370,16470,16470,16470,16470,0
20230711,154700,37088951370,16470,16470,16470,16470,0
20230711,154600,37088951370,16470,16470,16470,16470,0
20230711,154500,37088951370,16470,16470,16470,16470,0
20230711,154400,37088951370,16470,16470,16470,16470,0
20230711,154300,37088951370,16470,16470,16470,16470,15474
20230711,154200,37088951370,16470,16470,16470,16470,0
20230711,154100,37088951370,16470,16470,16470,16470,0
20230711,154000,37088951370,16470,16470,16470,16470,0
20230711,153900,37088951370,16470,16470,16470,16470,0
20230711,153800,37088951370,16470,16470,16470,16470,0
20230711,153700,37088951370,16470,16470,16470,16470,0
20230711,153600,37088951370,16470,16470,16470,16470,0
20230711,153500,37088951370,16470,16470,16470,16470,0
20230711,153400,37088951370,16470,16470,16470,16470,0
20230711,153300,37088951370,16470,16470,16470,16470,0
20230711,153200,37088951370,16470,16470,16470,16470,0
20230711,153100,37088951370,16470,16470,16470,16470,0
20230711,153000,37088951370,16470,16470,16470,16470,15474
20230711,152900,36834094590,16340,16340,16340,16340,0
20230711,152800,36834094590,16340,16340,16340,16340,0
20230711,152700,36834094590,16340,16340,16340,16340,0
20230711,152600,36834094590,16340,16340,16340,16340,0
20230711,152500,36834094590,16340,16340,16340,16340,0
20230711,152400,36834094590,16340,16340,16340,16340,0
20230711,152300,36834094590,16340,16340,16340,16340,0
20230711,152200,36834094590,16340,16340,16340,16340,0
20230711,152100,36834094590,16340,16340,16340,16340,0
20230711,152000,36834094590,16340,16340,16340,16340,0
20230711,151900,36834094590,16340,16260,16350,16220,5757
20230711,151800,36740391730,16260,16390,16390,16260,5101
20230711,151700,36657082940,16370,16450,16450,16370,2966
20230711,151600,36608442090,16450,16460,16480,16450,1329
20230711,151500,36586566710,16480,16440,16490,16420,6318
20230711,151400,36482553700,16440,16400,16440,16400,4581
20230711,151300,36407377080,16400,16410,16430,16390,2427
20230711,151200,36367579640,16410,16420,16430,16380,731
20230711,151100,36355592890,16430,16380,16440,16340,2305
20230711,151000,36317796300,16380,16280,16390,16220,3245
20230711,150900,36264879530,16280,16290,16300,16260,1730
20230711,150800,36236707460,16290,16240,16380,16240,4828
20230711,150700,36158055320,16240,16360,16410,16130,16587
20230711,150600,35888787760,16360,16520,16520,16350,6021
20230711,150500,35789724850,16530,16530,16550,16510,1893
20230711,150400,35758444310,16520,16520,16530,16510,669
20230711,150300,35747393930,16530,16550,16550,16510,999
20230711,150200,35730885530,16550,16590,16600,16500,3931
20230711,150100,35665899980,16590,16560,16590,16560,4344
20230711,150000,35593852590,16580,16540,16590,16520,2440
20230711,145900,35553479040,16530,16510,16570,16500,818
20230711,145800,35539956340,16500,16500,16590,16500,2097
20230711,145700,35505325300,16500,16470,16500,16470,6071
20230711,145600,35405192230,16460,16570,16570,16450,9536
20230711,145500,35247821850,16570,16600,16640,16570,5348
20230711,145400,35159011830,16600,16630,16650,16560,800
20230711,145300,35145727820,16560,16630,16690,16550,1509
20230711,145200,35120686910,16630,16680,16700,16630,1839
20230711,145100,35090018060,16660,16620,16680,16620,1819
20230711,145000,35059715040,16620,16580,16620,16580,1148
20230711,144900,35040661100,16580,16540,16580,16540,1403
20230711,144800,35017426690,16540,16520,16570,16520,1442
20230711,144700,34993585790,16510,16530,16570,16510,6298
20230711,144600,34889510100,16580,16580,16600,16520,1677
20230711,144500,34861730480,16590,16560,16600,16500,5571
20230711,144400,34769530390,16560,16670,16680,16560,3177
20230711,144300,34716735590,16660,16660,16680,16650,622
20230711,144200,34706369930,16650,16630,16680,16630,1294
20230711,144100,34684841310,16630,16750,16750,16630,1942
20230711,144000,34652397480,16750,16800,16800,16690,1431
20230711,143900,34628446530,16750,16700,16800,16700,2843
20230711,143800,34580786910,16700,16700,16740,16670,1440
20230711,143700,34556754330,16700,16720,16760,16700,2894
20230711,143600,34508296580,16720,16670,16750,16660,11140
20230711,143500,34322224340,16650,16670,16680,16640,1933
20230711,143400,34290002220,16640,16630,16650,16630,1915
20230711,143300,34258129120,16620,16660,16670,16610,1452
20230711,143200,34233984620,16670,16610,16680,16610,1488
20230711,143100,34209205790,16540,16600,16650,16530,7420
20230711,143000,34086203710,16600,16480,16600,16470,1845
20230711,142900,34055734950,16480,16550,16560,16450,5219
20230711,142800,33969690730,16560,16590,16600,16560,1026
20230711,142700,33952694860,16560,16600,16600,16550,2336
20230711,142600,33913988680,16600,16500,16620,16480,3118
20230711,142500,33862433420,16500,16670,16670,16440,22649
20230711,142400,33488314430,16670,16690,16700,16620,622
20230711,142300,33477956690,16650,16700,16700,16650,922
20230711,142200,33462580140,16680,16660,16700,16630,2057
20230711,142100,33428288850,16690,16670,16700,16660,1286
20230711,142000,33406858230,16670,16650,16720,16630,2291
20230711,141900,33368632770,16650,16640,16680,16610,2383
20230711,141800,33329011070,16640,16700,16730,16600,5344
20230711,141700,33239863930,16700,16640,16770,16610,4005
20230711,141600,33173113140,16630,16620,16740,16610,6481
20230711,141500,33065286260,16620,16770,16770,16610,6957
20230711,141400,32949166550,16770,16780,16790,16770,1330
20230711,141300,32926848390,16780,16780,16810,16780,2175
20230711,141200,32890328330,16780,16770,16870,16760,1928
20230711,141100,32857868760,16760,16760,16770,16730,3469
20230711,141000,32799781180,16770,16860,16880,16750,6240
20230711,140900,32694843580,16880,16880,16900,16850,3399
20230711,140800,32637473410,16890,16890,16900,16870,9899
20230711,140700,32470259130,16880,16830,16900,16830,12418
20230711,140600,32260703050,16840,16810,16840,16790,2305
20230711,140500,32221940590,16810,16810,16820,16790,513
20230711,140400,32213317100,16810,16730,16810,16730,5097
20230711,140300,32127785200,16730,16770,16770,16730,2729
20230711,140200,32082076380,16760,16770,16790,16760,1221
20230711,140100,32061592940,16770,16820,16820,16770,4052
20230711,140000,31993555460,16820,16790,16830,16770,3411
20230711,135900,31936260400,16780,16830,16830,16780,6112
20230711,135800,31833586400,16830,16850,16860,16810,4018
20230711,135700,31765925860,16870,16890,16890,16800,5943
20230711,135600,31665753970,16890,16810,16890,16810,8151
20230711,135500,31528228660,16800,16760,16800,16760,3985
20230711,135400,31461326530,16770,16770,16790,16750,2842
20230711,135300,31413659130,16770,16710,16780,16710,1572
20230711,135200,31387361640,16710,16770,16790,16700,5593
20230711,135100,31293776780,16780,16750,16780,16670,5131
20230711,135000,31208020530,16740,16790,16800,16700,7355
20230711,134900,31085008200,16870,16850,16880,16720,19233
20230711,134800,30761435910,16850,16840,16880,16810,16736
20230711,134700,30479254220,16850,16820,16850,16800,7885
20230711,134600,30346615100,16830,16820,16830,16790,6603
20230711,134500,30235562410,16830,16740,16840,16720,9885
20230711,134400,30069418080,16740,16720,16750,16690,4059
20230711,134300,30001591240,16730,16740,16770,16710,5712
20230711,134200,29905998270,16760,16710,16770,16670,3437
20230711,134100,29848478030,16670,16670,16710,16610,9579
20230711,134000,29688900630,16670,16800,16820,16670,15000
20230711,133900,29437893020,16830,16820,16880,16730,15206
20230711,133800,29182378190,16820,16750,16900,16710,38515
20230711,133700,28535072660,16770,16690,16800,16630,18477
20230711,133600,28226107100,16680,16480,16740,16470,59873
20230711,133500,27235945350,16490,16420,16490,16420,8243
20230711,133400,27100189190,16420,16400,16420,16360,5543
20230711,133300,27009290610,16390,16370,16400,16360,1439
20230711,133200,26985714900,16370,16370,16390,16350,1118
20230711,133100,26967413940,16350,16380,16380,16330,991
20230711,133000,26951208130,16390,16350,16390,16340,1634
20230711,132900,26924483940,16350,16440,16440,16350,3132
20230711,132800,26873134880,16430,16430,16440,16400,1686
20230711,132700,26845451660,16430,16480,16480,16420,4956
20230711,132600,26763838520,16480,16420,16480,16420,4605
20230711,132500,26688062200,16410,16350,16410,16340,2401
20230711,132400,26648723660,16340,16330,16360,16310,1307
20230711,132300,26627381030,16330,16370,16390,16330,3110
20230711,132200,26576502090,16370,16400,16400,16350,1992
20230711,132100,26543880670,16390,16380,16390,16350,1854
20230711,132000,26513520950,16420,16380,16430,16350,3575
20230711,131900,26454907630,16380,16370,16450,16370,2734
20230711,131800,26410036990,16370,16290,16380,16290,1433
20230711,131700,26386648970,16300,16260,16300,16260,348
20230711,131600,26380983220,16260,16180,16260,16170,916
20230711,131500,26366116150,16210,16210,16240,16090,2686
20230711,131400,26322747960,16210,16340,16350,16040,11846
20230711,131300,26130338160,16350,16420,16480,16350,4404
20230711,131200,26058042440,16450,16450,16490,16410,3087
20230711,131100,26007253730,16450,16420,16450,16400,2359
20230711,131000,25968486800,16410,16500,16500,16410,3487
20230711,130900,25911073250,16500,16440,16500,16440,14273
20230711,130800,25675807600,16450,16420,16450,16390,3165
20230711,130700,25623834640,16420,16440,16450,16400,3954
20230711,130600,25558930150,16440,16460,16460,16430,3005
20230711,130500,25509495240,16460,16450,16460,16420,8320
20230711,130400,25372639430,16450,16320,16450,16320,29756
20230711,130300,24884422330,16300,16260,16320,16260,2564
20230711,130200,24842631870,16250,16260,16260,16240,919
20230711,130100,24827697830,16250,16260,16280,16240,2124
20230711,130000,24793183120,16240,16150,16240,16150,3696
20230711,125900,24733322050,16140,16140,16140,16120,780
20230711,125800,24720738650,16110,16120,16140,16110,529
20230711,125700,24712208690,16110,16150,16160,16110,653
20230711,125600,24701676070,16150,16150,16160,16090,407
20230711,125500,24695103090,16150,16090,16160,16080,1628
20230711,125400,24668897590,16080,16070,16100,16070,2914
20230711,125300,24622009790,16070,16030,16070,16030,1207
20230711,125200,24602638670,16030,16070,16080,16030,5028
20230711,125100,24521968680,16070,16100,16100,16070,2620
20230711,125000,24479831810,16100,16080,16100,16080,1687
20230711,124900,24452684470,16080,16090,16110,16080,1094
20230711,124800,24435080520,16090,16100,16110,16090,3959
20230711,124700,24371345340,16110,16140,16140,16100,2907
20230711,124600,24324465940,16140,16140,16160,16130,3064
20230711,124500,24275007820,16140,16170,16170,16100,3961
20230711,124400,24211062900,16180,16210,16210,16170,432
20230711,124300,24204065940,16220,16200,16220,16200,1639
20230711,124200,24177508370,16200,16220,16220,16190,1365
20230711,124100,24155389400,16230,16240,16250,16200,2539
20230711,124000,24114214200,16200,16290,16300,16200,1674
20230711,123900,24087002270,16300,16220,16310,16220,11828
20230711,123800,23894545980,16220,16210,16280,16200,235
20230711,123700,23890730150,16210,16290,16290,16200,770
20230711,123600,23878224480,16290,16290,16300,16280,2609
20230711,123500,23835731920,16290,16260,16290,16260,1036
20230711,123400,23818867790,16260,16270,16270,16260,309
20230711,123300,23813842130,16270,16220,16270,16210,1613
20230711,123200,23787682270,16280,16290,16290,16220,5196
20230711,123100,23703378120,16290,16280,16290,16230,928
20230711,123000,23688282120,16290,16220,16320,16220,3493
20230711,122900,23631445290,16200,16200,16220,16190,671
20230711,122800,23620575670,16180,16160,16200,16150,1185
20230711,122700,23601404180,16160,16210,16210,16150,707
20230711,122600,23589954740,16210,16200,16210,16200,358
20230711,122500,23584151960,16210,16190,16210,16190,503
20230711,122400,23576005930,16200,16150,16200,16130,1766
20230711,122300,23547476030,16140,16180,16200,16140,1802
20230711,122200,23518334080,16170,16110,16200,16080,2527
20230711,122100,23477639830,16100,16200,16220,16100,2171
20230711,122000,23442545310,16200,16190,16230,16160,3478
20230711,121900,23386193060,16200,16110,16210,16090,1152
20230711,121800,23367611020,16080,16170,16230,16080,1020
20230711,121700,23351155480,16240,16110,16240,16060,3053
20230711,121600,23301929260,16110,16090,16160,16080,3021
20230711,121500,23253311740,16090,16160,16160,16090,4298
20230711,121400,23184029050,16170,16210,16210,16170,1512
20230711,121300,23159552080,16210,16300,16300,16210,1508
20230711,121200,23135064990,16300,16290,16300,16250,1185
20230711,121100,23115754220,16300,16300,16300,16250,840
20230711,121000,23102085020,16290,16220,16290,16220,529
20230711,120900,23093479840,16280,16220,16280,16210,264
20230711,120800,23089191380,16210,16300,16300,16210,1017
20230711,120700,23072683700,16300,16230,16300,16200,1565
20230711,120600,23047287220,16220,16280,16280,16220,1313
20230711,120500,23025968490,16270,16290,16310,16270,1149
20230711,120400,23007267830,16270,16270,16310,16270,1131
20230711,120300,22988857540,16320,16270,16320,16270,889
20230711,120200,22974376090,16270,16270,16320,16250,1074
20230711,120100,22956910610,16260,16280,16350,16260,711
20230711,120000,22945320100,16260,16230,16290,16230,1528
20230711,115900,22920483100,16290,16230,16290,16230,3957
20230711,115800,22856220750,16240,16260,16270,16240,2963
20230711,115700,22808059740,16300,16260,16340,16220,1853
20230711,115600,22777937040,16260,16340,16340,16220,1085
20230711,115500,22760294430,16270,16400,16420,16270,3234
20230711,115400,22707401650,16410,16370,16410,16360,2614
20230711,115300,22664531940,16400,16350,16400,16350,1003
20230711,115200,22648095960,16410,16390,16410,16350,6722
20230711,115100,22537933640,16400,16340,16400,16340,1954
20230711,115000,22505926060,16340,16260,16340,16230,2587
20230711,114900,22463841820,16260,16280,16290,16240,1260
20230711,114800,22443356220,16290,16280,16290,16270,1147
20230711,114700,22424690210,16290,16250,16290,16250,977
20230711,114600,22408790580,16290,16300,16300,16250,2126
20230711,114500,22374208680,16300,16330,16330,16270,2683
20230711,114400,22330508070,16310,16370,16390,16310,893
20230711,114300,22315912610,16400,16390,16420,16360,3941
20230711,114200,22251313110,16390,16410,16410,16370,4897
20230711,114100,22171002150,16390,16380,16410,16380,3082
20230711,114000,22120470870,16400,16400,16410,16340,7685
20230711,113900,21994438810,16400,16320,16400,16270,14500
20230711,113800,21757319360,16310,16310,16310,16270,3783
20230711,113700,21695649210,16310,16320,16330,16310,607
20230711,113600,21685744340,16320,16350,16350,16320,1008
20230711,113500,21669273670,16350,16320,16350,16320,916
20230711,113400,21654304440,16320,16360,16360,16320,1239
20230711,113300,21634069150,16350,16330,16360,16330,1773
20230711,113200,21605087980,16330,16310,16330,16300,1754
20230711,113100,21576452680,16330,16310,16340,16310,2349
20230711,113000,21538087510,16340,16290,16350,16290,4002
20230711,112900,21472842960,16250,16190,16290,16180,2739
20230711,112800,21428357800,16190,16240,16240,16190,466
20230711,112700,21420796950,16250,16260,16270,16250,1087
20230711,112600,21403124020,16260,16240,16280,16240,356
20230711,112500,21397337030,16280,16180,16290,16170,6172
20230711,112400,21297137810,16170,16170,16210,16170,1243
20230711,112300,21277019200,16220,16170,16230,16160,1399
20230711,112200,21254367710,16160,16210,16230,16160,1437
20230711,112100,21231102860,16210,16190,16230,16190,357
20230711,112000,21225318960,16230,16250,16260,16180,6958
20230711,111900,21112494560,16290,16260,16290,16240,288
20230711,111800,21107813200,16290,16220,16290,16220,5724
20230711,111700,21014813290,16220,16210,16230,16210,850
20230711,111600,21001027630,16220,16260,16260,16220,1386
20230711,111500,20978526000,16260,16230,16260,16230,623
20230711,111400,20968400620,16210,16260,16270,16210,3154
20230711,111300,20917201870,16250,16250,16280,16250,1839
20230711,111200,20887293650,16240,16280,16280,16220,1554
20230711,111100,20862018680,16220,16300,16300,16220,1813
20230711,111000,20832581380,16240,16350,16350,16230,3304
20230711,110900,20778796450,16320,16330,16380,16250,2304
20230711,110800,20741238220,16310,16350,16390,16290,1337
20230711,110700,20719384570,16360,16250,16390,16240,1342
20230711,110600,20697471790,16240,16380,16380,16220,7216
20230711,110500,20579960100,16390,16450,16450,16340,9332
20230711,110400,20426692170,16440,16320,16450,16300,16145
20230711,110300,20161987570,16300,16330,16340,16220,2178
20230711,110200,20126546760,16340,16350,16360,16340,2528
20230711,110100,20085217800,16350,16340,16350,16310,2390
20230711,110000,20046165040,16310,16220,16340,16220,5747
20230711,105900,19952538980,16210,16240,16280,16200,2039
20230711,105800,19919425990,16270,16280,16290,16240,5309
20230711,105700,19833088170,16280,16300,16310,16270,3343
20230711,105600,19778614910,16320,16260,16370,16260,21955
20230711,105500,19420503420,16250,16210,16270,16210,6372
20230711,105400,19316970360,16210,16140,16220,16140,3688
20230711,105300,19257283010,16130,16090,16140,16090,908
20230711,105200,19242660310,16090,16110,16120,16080,757
20230711,105100,19230472890,16150,16080,16150,16080,1789
20230711,105000,19201601700,16080,16070,16110,16060,656
20230711,104900,19191059850,16120,16120,16140,16050,1889
20230711,104800,19160670300,16120,16200,16230,16120,3240
20230711,104700,19108193050,16190,16090,16210,16080,6730
20230711,104600,18999519130,16100,16070,16130,16050,2244
20230711,104500,18963440610,16060,16100,16140,16060,4014
20230711,104400,18898793180,16100,16140,16150,16070,878
20230711,104300,18884668580,16140,16160,16180,16050,2705
20230711,104200,18841029490,16160,16130,16160,16080,1968
20230711,104100,18809300090,16130,16190,16200,16130,1239
20230711,104000,18789287690,16190,16110,16190,16050,2933
20230711,103900,18742063510,16110,16200,16200,16110,1233
20230711,103800,18722137660,16210,16200,16210,16170,3731
20230711,103700,18661751520,16200,16270,16270,16200,3327
20230711,103600,18607728690,16270,16280,16300,16250,3787
20230711,103500,18546094030,16280,16250,16330,16230,2382
20230711,103400,18507342370,16250,16340,16340,16230,3740
20230711,103300,18446403750,16340,16250,16350,16230,15653
20230711,103200,18191105210,16250,16180,16260,16160,10296
20230711,103100,18024036530,16130,16090,16180,16020,9070
20230711,103000,17877853510,16080,15910,16080,15860,15016
20230711,102900,17638187050,15910,15970,15970,15900,3318
20230711,102800,17585345840,15960,15950,15970,15830,5320
20230711,102700,17500797680,15950,15870,16000,15850,4545
20230711,102600,17428469860,15870,16000,16030,15770,15866
20230711,102500,17176367900,15990,16110,16120,15990,6001
20230711,102400,17080061270,16100,16030,16130,16020,4019
20230711,102300,17015396110,16020,15950,16070,15920,3891
20230711,102200,16953035540,15940,16060,16170,15940,17124
20230711,102100,16678763780,16060,16330,16360,16060,13096
20230711,102000,16466213150,16370,16370,16390,16320,9730
20230711,101900,16307054070,16370,16340,16370,16280,12927
20230711,101800,16095919440,16340,16240,16340,16220,20802
20230711,101700,15756852590,16240,16220,16250,16200,10509
20230711,101600,15586227520,16230,16190,16240,16180,3707
20230711,101500,15526108380,16170,16140,16240,16140,4974
20230711,101400,15445566650,16140,16160,16220,16130,4708
20230711,101300,15369529370,16160,16110,16160,16110,10138
20230711,101200,15206045150,16110,16290,16290,16100,9118
20230711,101100,15058063960,16290,16260,16300,16240,13176
20230711,101000,14843765210,16260,16060,16270,16020,16035
20230711,100900,14584445770,16120,16370,16420,16020,29954
20230711,100800,14097851190,16350,16350,16460,16320,26423
20230711,100700,13664083200,16340,16190,16430,16180,37739
20230711,100600,13049345460,16190,16130,16250,16130,39489
20230711,100500,12410568580,16100,16100,16100,16100,0
20230711,100400,12410568580,16100,16070,16100,16040,14158
20230711,100300,12182697580,16070,15930,16100,15920,53348
20230711,100200,11328779150,15930,15830,15960,15830,25362
20230711,100100,10925374010,15840,15900,15900,15840,9806
20230711,100000,10769712260,15890,15690,15900,15680,26364
20230711,095900,10353302570,15690,15770,15790,15690,6128
20230711,095800,10256862570,15790,15750,15790,15720,3813
20230711,095700,10196779260,15740,15700,15800,15700,6306
20230711,095600,10097390450,15760,15770,15800,15690,6208
20230711,095500,9999416190,15770,15730,15800,15630,15454
20230711,095400,9756560060,15730,15540,15800,15520,13304
20230711,095300,9548282000,15550,15750,15750,15510,17794
20230711,095200,9270213030,15750,15890,15940,15720,29699
20230711,095100,8799488160,15900,15780,15900,15730,19363
20230711,095000,8493234300,15780,15780,15800,15610,15469
20230711,094900,8250125160,15800,15860,15880,15520,26046
20230711,094800,7839759160,15860,15400,16000,15390,56257
20230711,094700,6952673550,15400,15230,15550,15210,35116
20230711,094600,6410474210,15210,15300,15300,15200,13415
20230711,094500,6205984780,15270,15490,15500,15170,28392
20230711,094400,5769745440,15500,15150,15500,15150,44617
20230711,094300,5086206440,15150,15030,15150,14970,32609
20230711,094200,4594691290,15030,14930,15070,14920,7171
20230711,094100,4487024990,15030,14950,15120,14900,30211
20230711,094000,4033070800,14940,14810,14940,14810,28557
20230711,093900,3608165170,14800,14810,14810,14780,6530
20230711,093800,3511523690,14820,14850,14850,14770,2017
20230711,093700,3481630130,14850,14740,14850,14740,10053
20230711,093600,3332518030,14730,14810,14840,14700,12862
20230711,093500,3142674950,14810,14910,14920,14790,18898
20230711,093400,2861592000,14890,14730,14920,14730,31209
20230711,093300,2398097030,14730,14640,14730,14530,16235
20230711,093200,2160047900,14640,14640,14660,14620,12910
20230711,093100,1971000170,14650,14650,14650,14650,0
20230711,093000,1971000170,14650,14500,14650,14500,6263
20230711,092900,1879561810,14530,14450,14570,14430,19124
20230711,092800,1602169460,14440,14270,14450,14270,10580
20230711,092700,1450258560,14290,14210,14330,14180,15353
20230711,092600,1231219680,14200,14190,14240,14190,7006
20230711,092500,1131606000,14180,14140,14200,14140,6500
20230711,092400,1039454500,14150,14100,14150,14080,3582
20230711,092300,988875830,14100,14020,14100,14020,5719
20230711,092200,908395880,14020,13980,14040,13980,2017
20230711,092100,880126560,13980,13970,14060,13950,5906
20230711,092000,797471040,13960,13960,13970,13940,2092
20230711,091900,768270910,13960,13880,13960,13880,5363
20230711,091800,693615650,13890,13830,13890,13820,1266
20230711,091700,676077520,13830,13860,13860,13830,213
20230711,091600,673130530,13860,13860,13870,13840,441
20230711,091500,667024080,13880,13860,13880,13860,1425
20230711,091400,647271340,13860,13920,13920,13850,1866
20230711,091300,621366660,13900,13900,13940,13900,1186
20230711,091200,604857050,13900,13820,13900,13820,3593
20230711,091100,555058610,13820,13760,13840,13750,3930
20230711,091000,500802290,13780,13740,13780,13730,1231
20230711,090900,483880590,13740,13700,13740,13700,179
20230711,090800,481421170,13700,13610,13730,13600,1438
20230711,090700,461757370,13660,13740,13750,13660,1117
20230711,090600,446454680,13760,13800,13820,13740,3409
20230711,090500,399479670,13800,13800,13870,13800,7213
20230711,090400,299564940,13800,13800,13810,13750,1990
20230711,090300,272117350,13850,13680,13850,13640,7141
20230711,090200,173977630,13650,13570,13650,13440,5979
20230711,090100,92821470,13570,13420,13640,13370,2753
20230711,090000,55716700,13520,13320,13520,13320,4173