KissMeData/200710/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,201400,8124282800,23250,23250,23250,23250,5209
20230711,201300,8124282800,23250,23250,23250,23250,0
20230711,201200,8124282800,23250,23250,23250,23250,0
20230711,201100,8124282800,23250,23250,23250,23250,0
20230711,201000,8124282800,23250,23250,23250,23250,0
20230711,200900,8124282800,23250,23250,23250,23250,0
20230711,200800,8124282800,23250,23250,23250,23250,0
20230711,200700,8124282800,23250,23250,23250,23250,0
20230711,200600,8124282800,23250,23250,23250,23250,0
20230711,200500,8124282800,23250,23250,23250,23250,0
20230711,200400,8124282800,23250,23250,23250,23250,0
20230711,200300,8124282800,23250,23250,23250,23250,0
20230711,200200,8124282800,23250,23250,23250,23250,0
20230711,200100,8124282800,23250,23250,23250,23250,0
20230711,200000,8124282800,23250,23250,23250,23250,0
20230711,195900,8124282800,23250,23250,23250,23250,0
20230711,195800,8124282800,23250,23250,23250,23250,0
20230711,195700,8124282800,23250,23250,23250,23250,0
20230711,195600,8124282800,23250,23250,23250,23250,0
20230711,195500,8124282800,23250,23250,23250,23250,0
20230711,195400,8124282800,23250,23250,23250,23250,0
20230711,195300,8124282800,23250,23250,23250,23250,0
20230711,195200,8124282800,23250,23250,23250,23250,0
20230711,195100,8124282800,23250,23250,23250,23250,0
20230711,195000,8124282800,23250,23250,23250,23250,0
20230711,194900,8124282800,23250,23250,23250,23250,0
20230711,194800,8124282800,23250,23250,23250,23250,0
20230711,194700,8124282800,23250,23250,23250,23250,0
20230711,194600,8124282800,23250,23250,23250,23250,0
20230711,194500,8124282800,23250,23250,23250,23250,0
20230711,194400,8124282800,23250,23250,23250,23250,5209
20230711,194300,8124282800,23250,23250,23250,23250,0
20230711,194200,8124282800,23250,23250,23250,23250,0
20230711,194100,8124282800,23250,23250,23250,23250,0
20230711,194000,8124282800,23250,23250,23250,23250,0
20230711,193900,8124282800,23250,23250,23250,23250,0
20230711,193800,8124282800,23250,23250,23250,23250,0
20230711,193700,8124282800,23250,23250,23250,23250,0
20230711,193600,8124282800,23250,23250,23250,23250,0
20230711,193500,8124282800,23250,23250,23250,23250,0
20230711,193400,8124282800,23250,23250,23250,23250,0
20230711,193300,8124282800,23250,23250,23250,23250,0
20230711,193200,8124282800,23250,23250,23250,23250,0
20230711,193100,8124282800,23250,23250,23250,23250,0
20230711,193000,8124282800,23250,23250,23250,23250,0
20230711,192900,8124282800,23250,23250,23250,23250,0
20230711,192800,8124282800,23250,23250,23250,23250,0
20230711,192700,8124282800,23250,23250,23250,23250,0
20230711,192600,8124282800,23250,23250,23250,23250,0
20230711,192500,8124282800,23250,23250,23250,23250,0
20230711,192400,8124282800,23250,23250,23250,23250,0
20230711,192300,8124282800,23250,23250,23250,23250,0
20230711,192200,8124282800,23250,23250,23250,23250,0
20230711,192100,8124282800,23250,23250,23250,23250,0
20230711,192000,8124282800,23250,23250,23250,23250,0
20230711,191900,8124282800,23250,23250,23250,23250,0
20230711,191800,8124282800,23250,23250,23250,23250,0
20230711,191700,8124282800,23250,23250,23250,23250,0
20230711,191600,8124282800,23250,23250,23250,23250,0
20230711,191500,8124282800,23250,23250,23250,23250,0
20230711,191400,8124282800,23250,23250,23250,23250,5209
20230711,191300,8124282800,23250,23250,23250,23250,0
20230711,191200,8124282800,23250,23250,23250,23250,0
20230711,191100,8124282800,23250,23250,23250,23250,0
20230711,191000,8124282800,23250,23250,23250,23250,0
20230711,190900,8124282800,23250,23250,23250,23250,0
20230711,190800,8124282800,23250,23250,23250,23250,0
20230711,190700,8124282800,23250,23250,23250,23250,0
20230711,190600,8124282800,23250,23250,23250,23250,0
20230711,190500,8124282800,23250,23250,23250,23250,0
20230711,190400,8124282800,23250,23250,23250,23250,0
20230711,190300,8124282800,23250,23250,23250,23250,0
20230711,190200,8124282800,23250,23250,23250,23250,0
20230711,190100,8124282800,23250,23250,23250,23250,0
20230711,190000,8124282800,23250,23250,23250,23250,0
20230711,185900,8124282800,23250,23250,23250,23250,0
20230711,185800,8124282800,23250,23250,23250,23250,0
20230711,185700,8124282800,23250,23250,23250,23250,0
20230711,185600,8124282800,23250,23250,23250,23250,0
20230711,185500,8124282800,23250,23250,23250,23250,0
20230711,185400,8124282800,23250,23250,23250,23250,0
20230711,185300,8124282800,23250,23250,23250,23250,0
20230711,185200,8124282800,23250,23250,23250,23250,0
20230711,185100,8124282800,23250,23250,23250,23250,0
20230711,185000,8124282800,23250,23250,23250,23250,0
20230711,184900,8124282800,23250,23250,23250,23250,0
20230711,184800,8124282800,23250,23250,23250,23250,0
20230711,184700,8124282800,23250,23250,23250,23250,0
20230711,184600,8124282800,23250,23250,23250,23250,0
20230711,184500,8124282800,23250,23250,23250,23250,0
20230711,184400,8124282800,23250,23250,23250,23250,5209
20230711,184300,8124282800,23250,23250,23250,23250,0
20230711,184200,8124282800,23250,23250,23250,23250,0
20230711,184100,8124282800,23250,23250,23250,23250,0
20230711,184000,8124282800,23250,23250,23250,23250,0
20230711,183900,8124282800,23250,23250,23250,23250,0
20230711,183800,8124282800,23250,23250,23250,23250,0
20230711,183700,8124282800,23250,23250,23250,23250,0
20230711,183600,8124282800,23250,23250,23250,23250,0
20230711,183500,8124282800,23250,23250,23250,23250,0
20230711,183400,8124282800,23250,23250,23250,23250,0
20230711,183300,8124282800,23250,23250,23250,23250,0
20230711,183200,8124282800,23250,23250,23250,23250,0
20230711,183100,8124282800,23250,23250,23250,23250,0
20230711,183000,8124282800,23250,23250,23250,23250,0
20230711,182900,8124282800,23250,23250,23250,23250,0
20230711,182800,8124282800,23250,23250,23250,23250,0
20230711,182700,8124282800,23250,23250,23250,23250,0
20230711,182600,8124282800,23250,23250,23250,23250,0
20230711,182500,8124282800,23250,23250,23250,23250,0
20230711,182400,8124282800,23250,23250,23250,23250,0
20230711,182300,8124282800,23250,23250,23250,23250,0
20230711,182200,8124282800,23250,23250,23250,23250,0
20230711,182100,8124282800,23250,23250,23250,23250,0
20230711,182000,8124282800,23250,23250,23250,23250,0
20230711,181900,8124282800,23250,23250,23250,23250,0
20230711,181800,8124282800,23250,23250,23250,23250,0
20230711,181700,8124282800,23250,23250,23250,23250,0
20230711,181600,8124282800,23250,23250,23250,23250,0
20230711,181500,8124282800,23250,23250,23250,23250,0
20230711,181400,8124282800,23250,23250,23250,23250,5209
20230711,181300,8124282800,23250,23250,23250,23250,0
20230711,181200,8124282800,23250,23250,23250,23250,0
20230711,181100,8124282800,23250,23250,23250,23250,0
20230711,181000,8124282800,23250,23250,23250,23250,0
20230711,180900,8124282800,23250,23250,23250,23250,0
20230711,180800,8124282800,23250,23250,23250,23250,0
20230711,180700,8124282800,23250,23250,23250,23250,0
20230711,180600,8124282800,23250,23250,23250,23250,0
20230711,180500,8124282800,23250,23250,23250,23250,0
20230711,180400,8124282800,23250,23250,23250,23250,0
20230711,180300,8124282800,23250,23250,23250,23250,0
20230711,180200,8124282800,23250,23250,23250,23250,0
20230711,180100,8124282800,23250,23250,23250,23250,0
20230711,180000,8124282800,23250,23250,23250,23250,0
20230711,175900,8124282800,23250,23250,23250,23250,0
20230711,175800,8124282800,23250,23250,23250,23250,0
20230711,175700,8124282800,23250,23250,23250,23250,0
20230711,175600,8124282800,23250,23250,23250,23250,0
20230711,175500,8124282800,23250,23250,23250,23250,0
20230711,175400,8124282800,23250,23250,23250,23250,0
20230711,175300,8124282800,23250,23250,23250,23250,0
20230711,175200,8124282800,23250,23250,23250,23250,0
20230711,175100,8124282800,23250,23250,23250,23250,0
20230711,175000,8124282800,23250,23250,23250,23250,0
20230711,174900,8124282800,23250,23250,23250,23250,0
20230711,174800,8124282800,23250,23250,23250,23250,0
20230711,174700,8124282800,23250,23250,23250,23250,0
20230711,174600,8124282800,23250,23250,23250,23250,0
20230711,174500,8124282800,23250,23250,23250,23250,0
20230711,174400,8124282800,23250,23250,23250,23250,5209
20230711,174300,8124282800,23250,23250,23250,23250,0
20230711,174200,8124282800,23250,23250,23250,23250,0
20230711,174100,8124282800,23250,23250,23250,23250,0
20230711,174000,8124282800,23250,23250,23250,23250,0
20230711,173900,8124282800,23250,23250,23250,23250,0
20230711,173800,8124282800,23250,23250,23250,23250,0
20230711,173700,8124282800,23250,23250,23250,23250,0
20230711,173600,8124282800,23250,23250,23250,23250,0
20230711,173500,8124282800,23250,23250,23250,23250,0
20230711,173400,8124282800,23250,23250,23250,23250,0
20230711,173300,8124282800,23250,23250,23250,23250,0
20230711,173200,8124282800,23250,23250,23250,23250,0
20230711,173100,8124282800,23250,23250,23250,23250,0
20230711,173000,8124282800,23250,23250,23250,23250,0
20230711,172900,8124282800,23250,23250,23250,23250,0
20230711,172800,8124282800,23250,23250,23250,23250,0
20230711,172700,8124282800,23250,23250,23250,23250,0
20230711,172600,8124282800,23250,23250,23250,23250,0
20230711,172500,8124282800,23250,23250,23250,23250,0
20230711,172400,8124282800,23250,23250,23250,23250,0
20230711,172300,8124282800,23250,23250,23250,23250,0
20230711,172200,8124282800,23250,23250,23250,23250,0
20230711,172100,8124282800,23250,23250,23250,23250,0
20230711,172000,8124282800,23250,23250,23250,23250,0
20230711,171900,8124282800,23250,23250,23250,23250,0
20230711,171800,8124282800,23250,23250,23250,23250,0
20230711,171700,8124282800,23250,23250,23250,23250,0
20230711,171600,8124282800,23250,23250,23250,23250,0
20230711,171500,8124282800,23250,23250,23250,23250,0
20230711,171400,8124282800,23250,23250,23250,23250,5209
20230711,171300,8124282800,23250,23250,23250,23250,0
20230711,171200,8124282800,23250,23250,23250,23250,0
20230711,171100,8124282800,23250,23250,23250,23250,0
20230711,171000,8124282800,23250,23250,23250,23250,0
20230711,170900,8124282800,23250,23250,23250,23250,0
20230711,170800,8124282800,23250,23250,23250,23250,0
20230711,170700,8124282800,23250,23250,23250,23250,0
20230711,170600,8124282800,23250,23250,23250,23250,0
20230711,170500,8124282800,23250,23250,23250,23250,0
20230711,170400,8124282800,23250,23250,23250,23250,0
20230711,170300,8124282800,23250,23250,23250,23250,0
20230711,170200,8124282800,23250,23250,23250,23250,0
20230711,170100,8124282800,23250,23250,23250,23250,0
20230711,170000,8124282800,23250,23250,23250,23250,0
20230711,165900,8124282800,23250,23250,23250,23250,0
20230711,165800,8124282800,23250,23250,23250,23250,0
20230711,165700,8124282800,23250,23250,23250,23250,0
20230711,165600,8124282800,23250,23250,23250,23250,0
20230711,165500,8124282800,23250,23250,23250,23250,0
20230711,165400,8124282800,23250,23250,23250,23250,0
20230711,165300,8124282800,23250,23250,23250,23250,0
20230711,165200,8124282800,23250,23250,23250,23250,0
20230711,165100,8124282800,23250,23250,23250,23250,0
20230711,165000,8124282800,23250,23250,23250,23250,0
20230711,164900,8124282800,23250,23250,23250,23250,0
20230711,164800,8124282800,23250,23250,23250,23250,0
20230711,164700,8124282800,23250,23250,23250,23250,0
20230711,164600,8124282800,23250,23250,23250,23250,0
20230711,164500,8124282800,23250,23250,23250,23250,0
20230711,164400,8124282800,23250,23250,23250,23250,5209
20230711,164300,8124282800,23250,23250,23250,23250,0
20230711,164200,8124282800,23250,23250,23250,23250,0
20230711,164100,8124282800,23250,23250,23250,23250,0
20230711,164000,8124282800,23250,23250,23250,23250,0
20230711,163900,8124282800,23250,23250,23250,23250,0
20230711,163800,8124282800,23250,23250,23250,23250,0
20230711,163700,8124282800,23250,23250,23250,23250,0
20230711,163600,8124282800,23250,23250,23250,23250,0
20230711,163500,8124282800,23250,23250,23250,23250,0
20230711,163400,8124282800,23250,23250,23250,23250,0
20230711,163300,8124282800,23250,23250,23250,23250,0
20230711,163200,8124282800,23250,23250,23250,23250,0
20230711,163100,8124282800,23250,23250,23250,23250,0
20230711,163000,8124282800,23250,23250,23250,23250,0
20230711,162900,8124282800,23250,23250,23250,23250,0
20230711,162800,8124282800,23250,23250,23250,23250,0
20230711,162700,8124282800,23250,23250,23250,23250,0
20230711,162600,8124282800,23250,23250,23250,23250,0
20230711,162500,8124282800,23250,23250,23250,23250,0
20230711,162400,8124282800,23250,23250,23250,23250,0
20230711,162300,8124282800,23250,23250,23250,23250,0
20230711,162200,8124282800,23250,23250,23250,23250,0
20230711,162100,8124282800,23250,23250,23250,23250,0
20230711,162000,8124282800,23250,23250,23250,23250,0
20230711,161900,8124282800,23250,23250,23250,23250,0
20230711,161800,8124282800,23250,23250,23250,23250,0
20230711,161700,8124282800,23250,23250,23250,23250,0
20230711,161600,8124282800,23250,23250,23250,23250,0
20230711,161500,8124282800,23250,23250,23250,23250,0
20230711,161400,8124282800,23250,23250,23250,23250,5209
20230711,161300,8124282800,23250,23250,23250,23250,0
20230711,161200,8124282800,23250,23250,23250,23250,0
20230711,161100,8124282800,23250,23250,23250,23250,0
20230711,161000,8124282800,23250,23250,23250,23250,0
20230711,160900,8124282800,23250,23250,23250,23250,0
20230711,160800,8124282800,23250,23250,23250,23250,0
20230711,160700,8124282800,23250,23250,23250,23250,0
20230711,160600,8124282800,23250,23250,23250,23250,0
20230711,160500,8124282800,23250,23250,23250,23250,0
20230711,160400,8124282800,23250,23250,23250,23250,0
20230711,160300,8124282800,23250,23250,23250,23250,0
20230711,160200,8124282800,23250,23250,23250,23250,0
20230711,160100,8124282800,23250,23250,23250,23250,0
20230711,160000,8124282800,23250,23250,23250,23250,0
20230711,155900,8124282800,23250,23250,23250,23250,0
20230711,155800,8124282800,23250,23250,23250,23250,0
20230711,155700,8124282800,23250,23250,23250,23250,0
20230711,155600,8124282800,23250,23250,23250,23250,0
20230711,155500,8124282800,23250,23250,23250,23250,0
20230711,155400,8124282800,23250,23250,23250,23250,0
20230711,155300,8124282800,23250,23250,23250,23250,0
20230711,155200,8124282800,23250,23250,23250,23250,0
20230711,155100,8124282800,23250,23250,23250,23250,0
20230711,155000,8124282800,23250,23250,23250,23250,0
20230711,154900,8124282800,23250,23250,23250,23250,0
20230711,154800,8124282800,23250,23250,23250,23250,0
20230711,154700,8124282800,23250,23250,23250,23250,0
20230711,154600,8124282800,23250,23250,23250,23250,0
20230711,154500,8124282800,23250,23250,23250,23250,0
20230711,154400,8124282800,23250,23250,23250,23250,5209
20230711,154300,8124282800,23250,23250,23250,23250,0
20230711,154200,8124282800,23250,23250,23250,23250,0
20230711,154100,8124282800,23250,23250,23250,23250,0
20230711,154000,8124282800,23250,23250,23250,23250,0
20230711,153900,8124282800,23250,23250,23250,23250,0
20230711,153800,8124282800,23250,23250,23250,23250,0
20230711,153700,8124282800,23250,23250,23250,23250,0
20230711,153600,8124282800,23250,23250,23250,23250,0
20230711,153500,8124282800,23250,23250,23250,23250,0
20230711,153400,8124282800,23250,23250,23250,23250,0
20230711,153300,8124282800,23250,23250,23250,23250,0
20230711,153200,8124282800,23250,23250,23250,23250,0
20230711,153100,8124282800,23250,23250,23250,23250,0
20230711,153000,8124282800,23250,23250,23250,23250,5209
20230711,152900,8003173550,23200,23200,23200,23200,0
20230711,152800,8003173550,23200,23200,23200,23200,0
20230711,152700,8003173550,23200,23200,23200,23200,0
20230711,152600,8003173550,23200,23200,23200,23200,0
20230711,152500,8003173550,23200,23200,23200,23200,0
20230711,152400,8003173550,23200,23200,23200,23200,0
20230711,152300,8003173550,23200,23200,23200,23200,0
20230711,152200,8003173550,23200,23200,23200,23200,0
20230711,152100,8003173550,23200,23200,23200,23200,0
20230711,152000,8003173550,23200,23200,23200,23200,0
20230711,151900,8003173550,23200,23200,23350,23150,2319
20230711,151800,7949137850,23350,23200,23350,23100,10499
20230711,151700,7704716400,23250,23150,23250,23100,6589
20230711,151600,7552046350,23150,23100,23150,23050,3032
20230711,151500,7482006600,23100,23050,23100,23050,1214
20230711,151400,7453967150,23050,23100,23100,23050,1376
20230711,151300,7422233050,23100,23100,23100,23050,1301
20230711,151200,7392180700,23100,23050,23100,23050,1151
20230711,151100,7365594700,23100,23000,23100,23000,1129
20230711,151000,7339529450,23000,23050,23050,23000,1952
20230711,150900,7294539250,23100,23100,23100,23050,1063
20230711,150800,7269984400,23100,23050,23100,23050,363
20230711,150700,7261603150,23050,23100,23100,23050,633
20230711,150600,7246988300,23100,23100,23100,23050,470
20230711,150500,7236132500,23050,23100,23150,23050,1501
20230711,150400,7201482900,23100,23150,23150,23100,454
20230711,150300,7190978050,23150,23150,23150,23100,366
20230711,150200,7182508150,23150,23100,23150,23100,372
20230711,150100,7173899600,23150,23100,23150,23100,694
20230711,150000,7157851650,23100,23100,23100,23050,1587
20230711,145900,7121192700,23050,23100,23100,23050,897
20230711,145800,7100472150,23050,23050,23100,23050,513
20230711,145700,7088642000,23050,23050,23050,23000,339
20230711,145600,7080828750,23050,23050,23050,23050,79
20230711,145500,7079007800,23050,23050,23050,23000,362
20230711,145400,7070669800,23050,23050,23100,23000,1739
20230711,145300,7030605950,23100,23100,23100,23050,249
20230711,145200,7024856300,23100,23100,23100,23050,250
20230711,145100,7019088200,23100,23050,23100,23050,197
20230711,145000,7014543550,23050,23050,23100,23050,75
20230711,144900,7012812850,23100,23100,23100,23050,261
20230711,144800,7006785650,23050,23000,23050,23000,1397
20230711,144700,6974600600,23000,23000,23050,23000,265
20230711,144600,6968504300,23050,23050,23050,23000,142
20230711,144500,6965232400,23050,23000,23050,23000,350
20230711,144400,6957173050,23000,23050,23050,23000,204
20230711,144300,6952471350,23050,23050,23050,23000,83
20230711,144200,6950559650,23000,23100,23100,23000,1037
20230711,144100,6926659650,23050,23050,23050,23050,930
20230711,144000,6905223150,23050,23100,23100,23050,954
20230711,143900,6883186200,23100,23000,23100,23000,1132
20230711,143800,6857099950,23050,23050,23050,23000,952
20230711,143700,6835159200,23050,23050,23050,23000,1112
20230711,143600,6809534100,23000,23000,23050,22950,1320
20230711,143500,6779114300,23050,23000,23050,22950,1375
20230711,143400,6747487250,23000,23000,23000,22950,100
20230711,143300,6745187450,23000,22950,23000,22900,486
20230711,143200,6734034200,22950,23000,23000,22950,437
20230711,143100,6723993450,22950,22950,23000,22950,633
20230711,143000,6709463500,22900,22950,22950,22900,27
20230711,142900,6708845150,22950,22900,22950,22900,244
20230711,142800,6703251100,22950,22900,22950,22900,136
20230711,142700,6700134150,22900,22900,22950,22900,315
20230711,142600,6692917500,22950,22950,22950,22950,115
20230711,142500,6690278250,22950,22900,22950,22900,102
20230711,142400,6687937450,22900,23000,23000,22900,946
20230711,142300,6666230450,22950,23000,23000,22950,298
20230711,142200,6659378350,23000,22950,23000,22950,118
20230711,142100,6656665650,23000,23000,23000,22950,748
20230711,142000,6639463650,23000,22950,23000,22950,35
20230711,141900,6638658750,23000,23000,23000,23000,86
20230711,141800,6636680750,22950,23050,23050,22950,225
20230711,141700,6631514300,23050,23000,23050,23000,620
20230711,141600,6617253950,23000,23000,23050,23000,943
20230711,141500,6595563750,23050,23100,23100,23050,95
20230711,141400,6593372150,23100,23100,23100,23050,174
20230711,141300,6589358750,23100,23100,23150,23050,2079
20230711,141200,6541328700,23150,23050,23150,23050,3378
20230711,141100,6463291050,23050,23050,23100,23050,708
20230711,141000,6446946100,23050,23000,23100,23000,7236
20230711,140900,6280236300,23000,23000,23000,22950,150
20230711,140800,6276788100,23000,23000,23000,23000,118
20230711,140700,6274074100,23000,22950,23000,22950,86
20230711,140600,6272098750,22900,22950,23000,22900,409
20230711,140500,6262714350,23000,22950,23000,22950,227
20230711,140400,6257497100,23000,22950,23000,22950,153
20230711,140300,6253980800,22950,22950,22950,22900,2714
20230711,140200,6191724650,23000,23000,23000,23000,120
20230711,140100,6188964650,23000,23000,23000,23000,362
20230711,140000,6180638650,23000,23000,23000,22950,2418
20230711,135900,6125029000,23000,22950,23000,22950,839
20230711,135800,6105773100,22950,23000,23000,22950,1098
20230711,135700,6080563450,23000,23000,23000,22950,291
20230711,135600,6073871000,23000,23000,23000,22950,1928
20230711,135500,6029577000,23000,23000,23000,22950,411
20230711,135400,6020128800,23000,23000,23000,22950,452
20230711,135300,6009740200,23000,23000,23000,22950,440
20230711,135200,5999627350,23000,22950,23000,22950,2296
20230711,135100,5946920900,22950,22950,22950,22850,1136
20230711,135000,5920900000,22950,22950,22950,22900,477
20230711,134900,5909953550,22900,22900,22950,22850,2009
20230711,134800,5863965300,22850,22800,22900,22800,1874
20230711,134700,5821128550,22850,22800,22850,22800,689
20230711,134600,5805416350,22800,22750,22800,22700,724
20230711,134500,5788942700,22750,22750,22750,22650,292
20230711,134400,5782302450,22750,22750,22750,22750,21
20230711,134300,5781824700,22750,22700,22750,22700,56
20230711,134200,5780550900,22750,22750,22750,22700,3904
20230711,134100,5691922600,22750,22750,22750,22750,10
20230711,134000,5691695100,22750,22750,22800,22750,174
20230711,133900,5687735100,22750,22750,22750,22750,98
20230711,133800,5685505600,22800,22750,22800,22750,48
20230711,133700,5684412600,22750,22800,22800,22750,59
20230711,133600,5683067900,22750,22700,22750,22700,168
20230711,133500,5679245950,22700,22800,22800,22700,1272
20230711,133400,5650303300,22800,22800,22800,22750,45
20230711,133300,5649277600,22750,22750,22800,22750,99
20230711,133200,5647024100,22750,22800,22800,22750,102
20230711,133100,5644702350,22800,22800,22800,22800,161
20230711,133000,5641031550,22750,22750,22750,22750,22
20230711,132900,5640531050,22800,22750,22800,22750,90
20230711,132800,5638480350,22750,22800,22800,22750,54
20230711,132700,5637250900,22800,22800,22800,22750,75
20230711,132600,5635541450,22800,22800,22800,22750,11
20230711,132500,5635291100,22800,22700,22800,22700,385
20230711,132400,5626533300,22700,22750,22750,22700,287
20230711,132300,5620004950,22750,22700,22750,22700,6
20230711,132200,5619868500,22750,22750,22750,22700,82
20230711,132100,5618003500,22700,22700,22700,22700,182
20230711,132000,5613872100,22750,22750,22750,22750,196
20230711,131900,5609413100,22750,22750,22800,22750,234
20230711,131800,5604087850,22750,22800,22800,22750,47
20230711,131700,5603017650,22750,22750,22750,22750,55
20230711,131600,5601766400,22750,22700,22750,22700,301
20230711,131500,5594918750,22700,22700,22750,22700,56
20230711,131400,5593646300,22750,22800,22800,22700,2079
20230711,131300,5546325450,22800,22850,22850,22800,235
20230711,131200,5540964550,22850,22850,22850,22800,74
20230711,131100,5539274550,22850,22800,22850,22800,18
20230711,131000,5538863550,22850,22850,22850,22800,168
20230711,130900,5535025250,22850,22800,22850,22800,422
20230711,130800,5525384600,22850,22850,22850,22850,1523
20230711,130700,5490584050,22800,22850,22850,22800,163
20230711,130600,5486864800,22850,22800,22850,22800,29
20230711,130500,5486203350,22850,22800,22850,22800,24
20230711,130400,5485655250,22800,22850,22850,22800,58
20230711,130300,5484332000,22850,22800,22850,22750,53
20230711,130200,5483122800,22800,22800,22800,22800,216
20230711,130100,5478198000,22800,22800,22800,22800,49
20230711,130000,5477080800,22800,22800,22800,22750,149
20230711,125900,5473688800,22800,22800,22800,22750,306
20230711,125800,5466717500,22800,22850,22850,22800,738
20230711,125700,5449889350,22800,22850,22850,22800,734
20230711,125600,5433154050,22800,22850,22850,22800,442
20230711,125500,5423074950,22850,22850,22850,22850,176
20230711,125400,5419053350,22800,22800,22800,22750,266
20230711,125300,5412992100,22800,22850,22850,22800,108
20230711,125200,5410526500,22850,22850,22850,22850,12
20230711,125100,5410252300,22800,22800,22850,22800,129
20230711,125000,5407310350,22800,22800,22800,22800,57
20230711,124900,5406010750,22800,22800,22850,22800,29
20230711,124800,5405349000,22800,22800,22800,22750,542
20230711,124700,5392998750,22850,22800,22850,22800,77
20230711,124600,5391241950,22850,22800,22850,22800,106
20230711,124500,5388820200,22800,22800,22800,22800,167
20230711,124400,5385012600,22800,22850,22850,22800,140
20230711,124300,5381818400,22800,22850,22850,22800,53
20230711,124200,5380608250,22800,22850,22850,22800,43
20230711,124100,5379626600,22850,22850,22850,22850,67
20230711,124000,5378095650,22850,22800,22850,22750,514
20230711,123900,5366398400,22750,22800,22800,22750,25
20230711,123800,5365828950,22800,22800,22800,22750,115
20230711,123700,5363208200,22800,22750,22800,22750,1437
20230711,123600,5330450850,22800,22750,22800,22750,42
20230711,123500,5329494150,22750,22800,22800,22750,275
20230711,123400,5323234100,22750,22750,22800,22750,131
20230711,123300,5320252850,22750,22850,22850,22750,7042
20230711,123200,5160035350,22800,22800,22800,22800,242
20230711,123100,5154517750,22800,22850,22850,22800,466
20230711,123000,5143888550,22800,22800,22800,22800,61
20230711,122900,5142497750,22800,22800,22850,22800,18
20230711,122800,5142086700,22800,22800,22850,22800,98
20230711,122700,5139848100,22850,22800,22850,22800,77
20230711,122600,5138091550,22850,22800,22850,22800,154
20230711,122500,5134573650,22850,22800,22850,22800,482
20230711,122400,5123574150,22850,22850,22850,22800,89
20230711,122300,5121541400,22800,22850,22850,22800,421
20230711,122200,5111942450,22800,22850,22850,22800,324
20230711,122100,5104550800,22800,22800,22850,22800,820
20230711,122000,5085854050,22850,22850,22850,22850,104
20230711,121900,5083477650,22850,22900,22900,22850,468
20230711,121800,5072782200,22850,22900,22900,22850,148
20230711,121700,5069396900,22900,22850,22900,22850,22
20230711,121600,5068893200,22850,22850,22850,22850,56
20230711,121500,5067613600,22850,22850,22850,22800,302
20230711,121400,5060720000,22850,22850,22850,22850,342
20230711,121300,5052905300,22850,22800,22850,22800,416
20230711,121200,5043414700,22800,22800,22800,22800,19
20230711,121100,5042981500,22850,22850,22850,22850,297
20230711,121000,5036195050,22850,22850,22850,22850,38
20230711,120900,5035326750,22850,22800,22850,22800,122
20230711,120800,5032540900,22800,22850,22850,22800,124
20230711,120700,5029707650,22850,22850,22850,22850,559
20230711,120600,5016934500,22800,22850,22850,22800,455
20230711,120500,5006560000,22850,22850,22850,22800,1036
20230711,120400,4982920350,22800,22900,22900,22800,947
20230711,120300,4961290200,22850,22850,22850,22850,318
20230711,120200,4954023900,22900,22900,22900,22850,120
20230711,120100,4951278100,22850,22900,22900,22850,139
20230711,120000,4948097800,22900,22850,22900,22850,149
20230711,115900,4944689700,22850,22850,22850,22850,328
20230711,115800,4937194900,22900,22900,22900,22900,98
20230711,115700,4934950700,22850,22850,22850,22800,91
20230711,115600,4932872150,22850,22900,22900,22800,1058
20230711,115500,4908694050,22850,22850,22850,22850,721
20230711,115400,4892219200,22900,22850,22900,22850,175
20230711,115300,4888216350,22850,22900,22900,22850,250
20230711,115200,4882502600,22850,22900,22900,22850,496
20230711,115100,4871160550,22900,22850,22900,22850,71
20230711,115000,4869536450,22850,22850,22850,22850,799
20230711,114900,4851279300,22900,22900,22950,22900,766
20230711,114800,4833736350,22900,22950,22950,22900,505
20230711,114700,4822147400,22950,22950,23000,22950,1171
20230711,114600,4795260700,22950,23000,23000,22950,386
20230711,114500,4786401050,23000,23000,23000,22950,181
20230711,114400,4782241350,23000,23000,23000,22950,907
20230711,114300,4761382750,23000,22950,23000,22950,7954
20230711,114200,4578459750,23000,22950,23000,22950,634
20230711,114100,4563908750,22950,22950,23000,22900,363
20230711,114000,4555571200,22900,22900,22950,22900,584
20230711,113900,4542178100,23000,22900,23000,22900,9292
20230711,113800,4329179350,22900,22850,22900,22800,3492
20230711,113700,4249382250,22850,22800,22850,22800,141
20230711,113600,4246163050,22800,22800,22800,22750,235
20230711,113500,4240808550,22800,22800,22800,22800,40
20230711,113400,4239896550,22800,22750,22800,22750,1167
20230711,113300,4213289100,22750,22800,22800,22750,38
20230711,113200,4212423800,22800,22800,22800,22800,94
20230711,113100,4210280600,22800,22800,22800,22750,102
20230711,113000,4207955200,22800,22800,22800,22750,577
20230711,112900,4194800600,22800,22750,22800,22750,304
20230711,112800,4187871350,22750,22750,22750,22700,231
20230711,112700,4182616750,22700,22750,22750,22700,5584
20230711,112600,4055781700,22800,22800,22800,22800,57
20230711,112500,4054482100,22800,22800,22850,22750,511
20230711,112400,4042838700,22850,22850,22850,22800,1020
20230711,112300,4019581500,22850,22800,22850,22800,377
20230711,112200,4010983600,22800,22800,22850,22800,746
20230711,112100,3993973550,22800,22750,22800,22750,64
20230711,112000,3992515300,22800,22800,22850,22800,473
20230711,111900,3981729950,22800,22800,22850,22800,2450
20230711,111800,3925866850,22800,22700,22800,22700,5448
20230711,111700,3801792050,22700,22750,22750,22700,221
20230711,111600,3796772400,22750,22700,22750,22700,485
20230711,111500,3785751350,22700,22650,22700,22650,529
20230711,111400,3773743950,22700,22650,22700,22650,40
20230711,111300,3772837500,22650,22700,22700,22650,153
20230711,111200,3769364950,22700,22700,22700,22650,1115
20230711,111100,3744060550,22700,22650,22700,22650,507
20230711,111000,3732553250,22700,22700,22700,22700,110
20230711,110900,3730056250,22700,22700,22700,22650,447
20230711,110800,3719910250,22700,22700,22750,22700,2002
20230711,110700,3674461900,22700,22700,22700,22700,94
20230711,110600,3672328100,22700,22650,22700,22600,1173
20230711,110500,3645764550,22650,22650,22650,22600,427
20230711,110400,3636096150,22650,22600,22650,22600,40
20230711,110300,3635190200,22600,22600,22600,22600,158
20230711,110200,3631619400,22600,22550,22600,22550,481
20230711,110100,3620751200,22600,22550,22600,22550,83
20230711,110000,3618876900,22600,22550,22600,22500,108
20230711,105900,3616438800,22550,22600,22600,22550,1756
20230711,105800,3576758250,22600,22600,22600,22600,26
20230711,105700,3576170650,22500,22550,22550,22500,19
20230711,105600,3575742300,22600,22550,22600,22500,170
20230711,105500,3571908800,22550,22550,22550,22550,177
20230711,105400,3567917450,22550,22500,22550,22500,866
20230711,105300,3548431950,22500,22500,22500,22500,103
20230711,105200,3546114450,22500,22500,22500,22500,14
20230711,105100,3545799450,22500,22500,22500,22450,1061
20230711,105000,3521927250,22500,22550,22550,22500,53
20230711,104900,3520732600,22550,22550,22550,22500,142
20230711,104800,3517530650,22550,22550,22550,22500,131
20230711,104700,3514581200,22600,22600,22600,22550,121
20230711,104600,3511851650,22550,22600,22600,22550,315
20230711,104500,3504737950,22600,22550,22600,22450,858
20230711,104400,3485438850,22550,22600,22600,22550,544
20230711,104300,3473148900,22550,22600,22600,22550,337
20230711,104200,3465549050,22550,22600,22600,22500,637
20230711,104100,3451192300,22550,22550,22550,22550,266
20230711,104000,3445194000,22600,22600,22600,22600,226
20230711,103900,3440086400,22550,22550,22600,22550,205
20230711,103800,3435461150,22600,22550,22600,22550,134
20230711,103700,3432438600,22500,22500,22500,22500,746
20230711,103600,3415653600,22500,22450,22500,22450,78
20230711,103500,3413901400,22500,22500,22500,22450,62
20230711,103400,3412508850,22450,22400,22500,22400,1636
20230711,103300,3375699850,22450,22400,22450,22400,1165
20230711,103200,3349546850,22400,22400,22400,22350,1614
20230711,103100,3313394350,22400,22350,22400,22350,679
20230711,103000,3298209100,22350,22400,22400,22350,149
20230711,102900,3294873950,22400,22350,22400,22350,64
20230711,102800,3293442550,22350,22400,22400,22350,308
20230711,102700,3286554800,22400,22400,22400,22350,222
20230711,102600,3281584150,22400,22450,22450,22400,93
20230711,102500,3279499400,22450,22450,22450,22450,49
20230711,102400,3278399350,22400,22450,22450,22400,551
20230711,102300,3266056250,22400,22450,22450,22400,581
20230711,102200,3253015650,22450,22450,22450,22450,84
20230711,102100,3251129850,22400,22400,22400,22400,159
20230711,102000,3247568250,22450,22450,22450,22450,206
20230711,101900,3242943550,22450,22450,22450,22450,208
20230711,101800,3238273950,22450,22450,22450,22400,737
20230711,101700,3221731900,22450,22500,22500,22450,35
20230711,101600,3220945400,22450,22450,22500,22450,350
20230711,101500,3213070550,22450,22450,22500,22450,149
20230711,101400,3209723650,22450,22400,22450,22400,4444
20230711,101300,3109958200,22400,22350,22400,22350,2535
20230711,101200,3053178700,22350,22350,22400,22350,274
20230711,101100,3047054750,22350,22300,22350,22300,972
20230711,101000,3025330750,22350,22300,22450,22250,1439
20230711,100900,2993194900,22300,22300,22350,22300,637
20230711,100800,2978989000,22300,22300,22350,22300,312
20230711,100700,2972026900,22350,22300,22350,22300,762
20230711,100600,2955032100,22300,22300,22300,22250,987
20230711,100500,2933070700,22300,22350,22350,22300,1855
20230711,100400,2891701700,22350,22350,22350,22350,170
20230711,100300,2887902200,22300,22300,22300,22300,137
20230711,100200,2884847100,22350,22250,22350,22250,956
20230711,100100,2863559700,22300,22400,22400,22300,1790
20230711,100000,2823631750,22400,22350,22400,22350,160
20230711,095900,2820055000,22350,22400,22400,22350,1788
20230711,095800,2780067700,22400,22450,22450,22400,559
20230711,095700,2767541050,22450,22450,22450,22400,391
20230711,095600,2758767550,22450,22500,22500,22400,868
20230711,095500,2739290000,22500,22450,22500,22450,437
20230711,095400,2729472600,22400,22450,22450,22400,588
20230711,095300,2716273750,22450,22450,22450,22400,56
20230711,095200,2715017200,22450,22350,22450,22350,447
20230711,095100,2704991550,22350,22450,22450,22350,505
20230711,095000,2693669750,22400,22400,22400,22400,118
20230711,094900,2691026550,22350,22350,22350,22350,116
20230711,094800,2688433950,22350,22300,22400,22300,438
20230711,094700,2678645250,22350,22300,22350,22250,2008
20230711,094600,2633873650,22300,22250,22300,22250,750
20230711,094500,2617184200,22250,22250,22300,22250,388
20230711,094400,2608550650,22250,22250,22350,22250,1767
20230711,094300,2569174700,22250,22300,22300,22250,1751
20230711,094200,2530210200,22300,22400,22400,22250,2415
20230711,094100,2476301800,22400,22450,22450,22400,5320
20230711,094000,2356972000,22500,22500,22550,22500,2140
20230711,093900,2308821250,22500,22550,22550,22500,11
20230711,093800,2308573300,22550,22550,22550,22550,799
20230711,093700,2290555850,22550,22550,22550,22550,25
20230711,093600,2289992100,22550,22650,22650,22550,6517
20230711,093500,2142697600,22600,22650,22650,22600,306
20230711,093400,2135779350,22600,22650,22650,22600,217
20230711,093300,2130871000,22650,22650,22700,22650,411
20230711,093200,2121561250,22650,22600,22650,22600,1153
20230711,093100,2095471000,22650,22650,22700,22600,847
20230711,093000,2076285950,22600,22650,22700,22600,756
20230711,092900,2059191450,22650,22700,22700,22650,1834
20230711,092800,2017649250,22700,22650,22700,22600,769
20230711,092700,2000216350,22600,22550,22600,22550,1203
20230711,092600,1973047100,22600,22750,22750,22600,4070
20230711,092500,1880873200,22750,22750,22750,22700,1424
20230711,092400,1848490850,22750,22750,22800,22700,291
20230711,092300,1841873750,22800,22800,22800,22700,2313
20230711,092200,1789251700,22750,22800,22850,22750,1505
20230711,092100,1754967200,22800,22900,22900,22800,5211
20230711,092000,1635790350,22850,22850,22900,22850,3867
20230711,091900,1547346600,22850,22850,22900,22850,2983
20230711,091800,1479162750,22850,22750,22850,22750,863
20230711,091700,1459480700,22750,22750,22800,22700,3403
20230711,091600,1381947950,22800,22800,22800,22750,217
20230711,091500,1377004600,22800,22750,22800,22650,836
20230711,091400,1357998900,22700,22650,22750,22600,3031
20230711,091300,1289216800,22650,22600,22700,22600,1223
20230711,091200,1261509900,22650,22750,22800,22650,4537
20230711,091100,1158302900,22750,22650,22800,22650,9095
20230711,091000,951716750,22650,22600,22650,22600,1104
20230711,090900,926765450,22600,22550,22650,22550,4494
20230711,090800,825192250,22550,22550,22600,22550,2443
20230711,090700,770096600,22600,22550,22600,22550,899
20230711,090600,749817050,22550,22550,22600,22550,461
20230711,090500,739419250,22600,22500,22600,22450,1441
20230711,090400,706908650,22500,22600,22600,22500,3329
20230711,090300,631854150,22550,22450,22650,22350,6737
20230711,090200,480094450,22400,22500,22650,22400,8385
20230711,090100,291335750,22500,22400,22550,22350,2741
20230711,090000,229744300,22450,22450,22450,22300,10240