KissMeData/088980/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,194900,7321895910,12750,12750,12750,12750,13807
20230713,194800,7321895910,12750,12750,12750,12750,0
20230713,194700,7321895910,12750,12750,12750,12750,0
20230713,194600,7321895910,12750,12750,12750,12750,0
20230713,194500,7321895910,12750,12750,12750,12750,0
20230713,194400,7321895910,12750,12750,12750,12750,0
20230713,194300,7321895910,12750,12750,12750,12750,0
20230713,194200,7321895910,12750,12750,12750,12750,0
20230713,194100,7321895910,12750,12750,12750,12750,0
20230713,194000,7321895910,12750,12750,12750,12750,0
20230713,193900,7321895910,12750,12750,12750,12750,0
20230713,193800,7321895910,12750,12750,12750,12750,0
20230713,193700,7321895910,12750,12750,12750,12750,0
20230713,193600,7321895910,12750,12750,12750,12750,0
20230713,193500,7321895910,12750,12750,12750,12750,0
20230713,193400,7321895910,12750,12750,12750,12750,0
20230713,193300,7321895910,12750,12750,12750,12750,0
20230713,193200,7321895910,12750,12750,12750,12750,0
20230713,193100,7321895910,12750,12750,12750,12750,0
20230713,193000,7321895910,12750,12750,12750,12750,0
20230713,192900,7321895910,12750,12750,12750,12750,0
20230713,192800,7321895910,12750,12750,12750,12750,0
20230713,192700,7321895910,12750,12750,12750,12750,0
20230713,192600,7321895910,12750,12750,12750,12750,0
20230713,192500,7321895910,12750,12750,12750,12750,0
20230713,192400,7321895910,12750,12750,12750,12750,0
20230713,192300,7321895910,12750,12750,12750,12750,0
20230713,192200,7321895910,12750,12750,12750,12750,0
20230713,192100,7321895910,12750,12750,12750,12750,0
20230713,192000,7321895910,12750,12750,12750,12750,0
20230713,191900,7321895910,12750,12750,12750,12750,13807
20230713,191800,7321895910,12750,12750,12750,12750,0
20230713,191700,7321895910,12750,12750,12750,12750,0
20230713,191600,7321895910,12750,12750,12750,12750,0
20230713,191500,7321895910,12750,12750,12750,12750,0
20230713,191400,7321895910,12750,12750,12750,12750,0
20230713,191300,7321895910,12750,12750,12750,12750,0
20230713,191200,7321895910,12750,12750,12750,12750,0
20230713,191100,7321895910,12750,12750,12750,12750,0
20230713,191000,7321895910,12750,12750,12750,12750,0
20230713,190900,7321895910,12750,12750,12750,12750,0
20230713,190800,7321895910,12750,12750,12750,12750,0
20230713,190700,7321895910,12750,12750,12750,12750,0
20230713,190600,7321895910,12750,12750,12750,12750,0
20230713,190500,7321895910,12750,12750,12750,12750,0
20230713,190400,7321895910,12750,12750,12750,12750,0
20230713,190300,7321895910,12750,12750,12750,12750,0
20230713,190200,7321895910,12750,12750,12750,12750,0
20230713,190100,7321895910,12750,12750,12750,12750,0
20230713,190000,7321895910,12750,12750,12750,12750,0
20230713,185900,7321895910,12750,12750,12750,12750,0
20230713,185800,7321895910,12750,12750,12750,12750,0
20230713,185700,7321895910,12750,12750,12750,12750,0
20230713,185600,7321895910,12750,12750,12750,12750,0
20230713,185500,7321895910,12750,12750,12750,12750,0
20230713,185400,7321895910,12750,12750,12750,12750,0
20230713,185300,7321895910,12750,12750,12750,12750,0
20230713,185200,7321895910,12750,12750,12750,12750,0
20230713,185100,7321895910,12750,12750,12750,12750,0
20230713,185000,7321895910,12750,12750,12750,12750,0
20230713,184900,7321895910,12750,12750,12750,12750,13807
20230713,184800,7321895910,12750,12750,12750,12750,0
20230713,184700,7321895910,12750,12750,12750,12750,0
20230713,184600,7321895910,12750,12750,12750,12750,0
20230713,184500,7321895910,12750,12750,12750,12750,0
20230713,184400,7321895910,12750,12750,12750,12750,0
20230713,184300,7321895910,12750,12750,12750,12750,0
20230713,184200,7321895910,12750,12750,12750,12750,0
20230713,184100,7321895910,12750,12750,12750,12750,0
20230713,184000,7321895910,12750,12750,12750,12750,0
20230713,183900,7321895910,12750,12750,12750,12750,0
20230713,183800,7321895910,12750,12750,12750,12750,0
20230713,183700,7321895910,12750,12750,12750,12750,0
20230713,183600,7321895910,12750,12750,12750,12750,0
20230713,183500,7321895910,12750,12750,12750,12750,0
20230713,183400,7321895910,12750,12750,12750,12750,0
20230713,183300,7321895910,12750,12750,12750,12750,0
20230713,183200,7321895910,12750,12750,12750,12750,0
20230713,183100,7321895910,12750,12750,12750,12750,0
20230713,183000,7321895910,12750,12750,12750,12750,0
20230713,182900,7321895910,12750,12750,12750,12750,0
20230713,182800,7321895910,12750,12750,12750,12750,0
20230713,182700,7321895910,12750,12750,12750,12750,0
20230713,182600,7321895910,12750,12750,12750,12750,0
20230713,182500,7321895910,12750,12750,12750,12750,0
20230713,182400,7321895910,12750,12750,12750,12750,0
20230713,182300,7321895910,12750,12750,12750,12750,0
20230713,182200,7321895910,12750,12750,12750,12750,0
20230713,182100,7321895910,12750,12750,12750,12750,0
20230713,182000,7321895910,12750,12750,12750,12750,0
20230713,181900,7321895910,12750,12750,12750,12750,13807
20230713,181800,7321895910,12750,12750,12750,12750,0
20230713,181700,7321895910,12750,12750,12750,12750,0
20230713,181600,7321895910,12750,12750,12750,12750,0
20230713,181500,7321895910,12750,12750,12750,12750,0
20230713,181400,7321895910,12750,12750,12750,12750,0
20230713,181300,7321895910,12750,12750,12750,12750,0
20230713,181200,7321895910,12750,12750,12750,12750,0
20230713,181100,7321895910,12750,12750,12750,12750,0
20230713,181000,7321895910,12750,12750,12750,12750,0
20230713,180900,7321895910,12750,12750,12750,12750,0
20230713,180800,7321895910,12750,12750,12750,12750,0
20230713,180700,7321895910,12750,12750,12750,12750,0
20230713,180600,7321895910,12750,12750,12750,12750,0
20230713,180500,7321895910,12750,12750,12750,12750,0
20230713,180400,7321895910,12750,12750,12750,12750,0
20230713,180300,7321895910,12750,12750,12750,12750,0
20230713,180200,7321895910,12750,12750,12750,12750,0
20230713,180100,7321895910,12750,12750,12750,12750,0
20230713,180000,7321895910,12750,12750,12750,12750,0
20230713,175900,7321895910,12750,12750,12750,12750,0
20230713,175800,7321895910,12750,12750,12750,12750,0
20230713,175700,7321895910,12750,12750,12750,12750,0
20230713,175600,7321895910,12750,12750,12750,12750,0
20230713,175500,7321895910,12750,12750,12750,12750,0
20230713,175400,7321895910,12750,12750,12750,12750,0
20230713,175300,7321895910,12750,12750,12750,12750,0
20230713,175200,7321895910,12750,12750,12750,12750,0
20230713,175100,7321895910,12750,12750,12750,12750,0
20230713,175000,7321895910,12750,12750,12750,12750,0
20230713,174900,7321895910,12750,12750,12750,12750,13807
20230713,174800,7321895910,12750,12750,12750,12750,0
20230713,174700,7321895910,12750,12750,12750,12750,0
20230713,174600,7321895910,12750,12750,12750,12750,0
20230713,174500,7321895910,12750,12750,12750,12750,0
20230713,174400,7321895910,12750,12750,12750,12750,0
20230713,174300,7321895910,12750,12750,12750,12750,0
20230713,174200,7321895910,12750,12750,12750,12750,0
20230713,174100,7321895910,12750,12750,12750,12750,0
20230713,174000,7321895910,12750,12750,12750,12750,0
20230713,173900,7321895910,12750,12750,12750,12750,0
20230713,173800,7321895910,12750,12750,12750,12750,0
20230713,173700,7321895910,12750,12750,12750,12750,0
20230713,173600,7321895910,12750,12750,12750,12750,0
20230713,173500,7321895910,12750,12750,12750,12750,0
20230713,173400,7321895910,12750,12750,12750,12750,0
20230713,173300,7321895910,12750,12750,12750,12750,0
20230713,173200,7321895910,12750,12750,12750,12750,0
20230713,173100,7321895910,12750,12750,12750,12750,0
20230713,173000,7321895910,12750,12750,12750,12750,0
20230713,172900,7321895910,12750,12750,12750,12750,0
20230713,172800,7321895910,12750,12750,12750,12750,0
20230713,172700,7321895910,12750,12750,12750,12750,0
20230713,172600,7321895910,12750,12750,12750,12750,0
20230713,172500,7321895910,12750,12750,12750,12750,0
20230713,172400,7321895910,12750,12750,12750,12750,0
20230713,172300,7321895910,12750,12750,12750,12750,0
20230713,172200,7321895910,12750,12750,12750,12750,0
20230713,172100,7321895910,12750,12750,12750,12750,0
20230713,172000,7321895910,12750,12750,12750,12750,0
20230713,171900,7321895910,12750,12750,12750,12750,13807
20230713,171800,7321895910,12750,12750,12750,12750,0
20230713,171700,7321895910,12750,12750,12750,12750,0
20230713,171600,7321895910,12750,12750,12750,12750,0
20230713,171500,7321895910,12750,12750,12750,12750,0
20230713,171400,7321895910,12750,12750,12750,12750,0
20230713,171300,7321895910,12750,12750,12750,12750,0
20230713,171200,7321895910,12750,12750,12750,12750,0
20230713,171100,7321895910,12750,12750,12750,12750,0
20230713,171000,7321895910,12750,12750,12750,12750,0
20230713,170900,7321895910,12750,12750,12750,12750,0
20230713,170800,7321895910,12750,12750,12750,12750,0
20230713,170700,7321895910,12750,12750,12750,12750,0
20230713,170600,7321895910,12750,12750,12750,12750,0
20230713,170500,7321895910,12750,12750,12750,12750,0
20230713,170400,7321895910,12750,12750,12750,12750,0
20230713,170300,7321895910,12750,12750,12750,12750,0
20230713,170200,7321895910,12750,12750,12750,12750,0
20230713,170100,7321895910,12750,12750,12750,12750,0
20230713,170000,7321895910,12750,12750,12750,12750,0
20230713,165900,7321895910,12750,12750,12750,12750,0
20230713,165800,7321895910,12750,12750,12750,12750,0
20230713,165700,7321895910,12750,12750,12750,12750,0
20230713,165600,7321895910,12750,12750,12750,12750,0
20230713,165500,7321895910,12750,12750,12750,12750,0
20230713,165400,7321895910,12750,12750,12750,12750,0
20230713,165300,7321895910,12750,12750,12750,12750,0
20230713,165200,7321895910,12750,12750,12750,12750,0
20230713,165100,7321895910,12750,12750,12750,12750,0
20230713,165000,7321895910,12750,12750,12750,12750,0
20230713,164900,7321895910,12750,12750,12750,12750,13807
20230713,164800,7321895910,12750,12750,12750,12750,0
20230713,164700,7321895910,12750,12750,12750,12750,0
20230713,164600,7321895910,12750,12750,12750,12750,0
20230713,164500,7321895910,12750,12750,12750,12750,0
20230713,164400,7321895910,12750,12750,12750,12750,0
20230713,164300,7321895910,12750,12750,12750,12750,0
20230713,164200,7321895910,12750,12750,12750,12750,0
20230713,164100,7321895910,12750,12750,12750,12750,0
20230713,164000,7321895910,12750,12750,12750,12750,0
20230713,163900,7321895910,12750,12750,12750,12750,0
20230713,163800,7321895910,12750,12750,12750,12750,0
20230713,163700,7321895910,12750,12750,12750,12750,0
20230713,163600,7321895910,12750,12750,12750,12750,0
20230713,163500,7321895910,12750,12750,12750,12750,0
20230713,163400,7321895910,12750,12750,12750,12750,0
20230713,163300,7321895910,12750,12750,12750,12750,0
20230713,163200,7321895910,12750,12750,12750,12750,0
20230713,163100,7321895910,12750,12750,12750,12750,0
20230713,163000,7321895910,12750,12750,12750,12750,0
20230713,162900,7321895910,12750,12750,12750,12750,0
20230713,162800,7321895910,12750,12750,12750,12750,0
20230713,162700,7321895910,12750,12750,12750,12750,0
20230713,162600,7321895910,12750,12750,12750,12750,0
20230713,162500,7321895910,12750,12750,12750,12750,0
20230713,162400,7321895910,12750,12750,12750,12750,0
20230713,162300,7321895910,12750,12750,12750,12750,0
20230713,162200,7321895910,12750,12750,12750,12750,0
20230713,162100,7321895910,12750,12750,12750,12750,0
20230713,162000,7321895910,12750,12750,12750,12750,0
20230713,161900,7321895910,12750,12750,12750,12750,13807
20230713,161800,7321895910,12750,12750,12750,12750,0
20230713,161700,7321895910,12750,12750,12750,12750,0
20230713,161600,7321895910,12750,12750,12750,12750,0
20230713,161500,7321895910,12750,12750,12750,12750,0
20230713,161400,7321895910,12750,12750,12750,12750,0
20230713,161300,7321895910,12750,12750,12750,12750,0
20230713,161200,7321895910,12750,12750,12750,12750,0
20230713,161100,7321895910,12750,12750,12750,12750,0
20230713,161000,7321895910,12750,12750,12750,12750,0
20230713,160900,7321895910,12750,12750,12750,12750,0
20230713,160800,7321895910,12750,12750,12750,12750,0
20230713,160700,7321895910,12750,12750,12750,12750,0
20230713,160600,7321895910,12750,12750,12750,12750,0
20230713,160500,7321895910,12750,12750,12750,12750,0
20230713,160400,7321895910,12750,12750,12750,12750,0
20230713,160300,7321895910,12750,12750,12750,12750,0
20230713,160200,7321895910,12750,12750,12750,12750,0
20230713,160100,7321895910,12750,12750,12750,12750,0
20230713,160000,7321895910,12750,12750,12750,12750,0
20230713,155900,7321895910,12750,12750,12750,12750,0
20230713,155800,7321895910,12750,12750,12750,12750,0
20230713,155700,7321895910,12750,12750,12750,12750,0
20230713,155600,7321895910,12750,12750,12750,12750,0
20230713,155500,7321895910,12750,12750,12750,12750,0
20230713,155400,7321895910,12750,12750,12750,12750,0
20230713,155300,7321895910,12750,12750,12750,12750,0
20230713,155200,7321895910,12750,12750,12750,12750,0
20230713,155100,7321895910,12750,12750,12750,12750,0
20230713,155000,7321895910,12750,12750,12750,12750,0
20230713,154900,7321895910,12750,12750,12750,12750,13807
20230713,154800,7321895910,12750,12750,12750,12750,0
20230713,154700,7321895910,12750,12750,12750,12750,0
20230713,154600,7321895910,12750,12750,12750,12750,0
20230713,154500,7321895910,12750,12750,12750,12750,0
20230713,154400,7321895910,12750,12750,12750,12750,0
20230713,154300,7321895910,12750,12750,12750,12750,0
20230713,154200,7321895910,12750,12750,12750,12750,0
20230713,154100,7321895910,12750,12750,12750,12750,0
20230713,154000,7321895910,12750,12750,12750,12750,0
20230713,153900,7321895910,12750,12750,12750,12750,0
20230713,153800,7321895910,12750,12750,12750,12750,0
20230713,153700,7321895910,12750,12750,12750,12750,0
20230713,153600,7321895910,12750,12750,12750,12750,0
20230713,153500,7321895910,12750,12750,12750,12750,0
20230713,153400,7321895910,12750,12750,12750,12750,0
20230713,153300,7321895910,12750,12750,12750,12750,0
20230713,153200,7321895910,12750,12750,12750,12750,0
20230713,153100,7321895910,12750,12750,12750,12750,0
20230713,153000,7321895910,12750,12750,12750,12750,13807
20230713,152900,7145856660,12730,12730,12730,12730,0
20230713,152800,7145856660,12730,12730,12730,12730,0
20230713,152700,7145856660,12730,12730,12730,12730,0
20230713,152600,7145856660,12730,12730,12730,12730,0
20230713,152500,7145856660,12730,12730,12730,12730,0
20230713,152400,7145856660,12730,12730,12730,12730,0
20230713,152300,7145856660,12730,12730,12730,12730,0
20230713,152200,7145856660,12730,12730,12730,12730,0
20230713,152100,7145856660,12730,12730,12730,12730,0
20230713,152000,7145856660,12730,12730,12730,12730,0
20230713,151900,7145856660,12730,12720,12730,12710,3246
20230713,151800,7104548330,12710,12710,12710,12710,715
20230713,151700,7095460680,12710,12700,12710,12700,1130
20230713,151600,7081098830,12700,12710,12710,12700,5080
20230713,151500,7016537140,12710,12700,12710,12700,2519
20230713,151400,6984528830,12700,12710,12710,12700,8813
20230713,151300,6872523640,12700,12700,12710,12700,581
20230713,151200,6865144900,12690,12700,12700,12690,5035
20230713,151100,6801200560,12700,12700,12700,12690,120
20230713,151000,6799676580,12690,12700,12700,12690,3621
20230713,150900,6753690040,12700,12690,12700,12690,158
20230713,150800,6751683860,12690,12700,12700,12690,118
20230713,150700,6750186420,12700,12690,12700,12690,107
20230713,150600,6748827580,12690,12700,12700,12690,2462
20230713,150500,6717560350,12700,12700,12700,12700,417
20230713,150400,6712264450,12690,12700,12710,12690,825
20230713,150300,6701787100,12700,12700,12700,12700,6884
20230713,150200,6614360300,12700,12700,12700,12690,121
20230713,150100,6612824320,12700,12700,12700,12690,49
20230713,150000,6612202060,12690,12700,12700,12690,90
20230713,145900,6611059930,12700,12700,12700,12700,113
20230713,145800,6609624830,12690,12710,12710,12690,7584
20230713,145700,6513310190,12700,12710,12710,12700,1304
20230713,145600,6496748010,12700,12700,12710,12700,130
20230713,145500,6495096470,12700,12710,12710,12700,71
20230713,145400,6494194380,12700,12710,12710,12700,279
20230713,145300,6490648450,12710,12710,12710,12710,87
20230713,145200,6489542680,12710,12710,12710,12710,3167
20230713,145100,6449290110,12710,12710,12710,12710,170
20230713,145000,6447129410,12710,12720,12720,12710,74
20230713,144900,6446188470,12720,12720,12720,12720,658
20230713,144800,6437818710,12710,12710,12710,12710,32
20230713,144700,6437411990,12710,12710,12710,12710,849
20230713,144600,6426621200,12710,12710,12710,12700,962
20230713,144500,6414398340,12710,12700,12710,12700,31
20230713,144400,6414004390,12700,12710,12710,12700,204
20230713,144300,6411411740,12710,12710,12710,12700,210
20230713,144200,6408742670,12710,12700,12710,12700,2380
20230713,144100,6378496110,12700,12700,12700,12700,0
20230713,144000,6378496110,12700,12700,12700,12700,1074
20230713,143900,6364856310,12700,12710,12710,12700,28
20230713,143800,6364500490,12710,12710,12710,12700,1676
20230713,143700,6343199280,12710,12710,12710,12710,813
20230713,143600,6332866050,12720,12710,12720,12710,1035
20230713,143500,6319711190,12710,12710,12710,12710,282
20230713,143400,6316126970,12710,12720,12720,12710,132
20230713,143300,6314448980,12720,12720,12720,12710,1111
20230713,143200,6300317070,12710,12710,12720,12710,111
20230713,143100,6298906110,12710,12710,12710,12710,19
20230713,143000,6298664620,12710,12710,12710,12700,910
20230713,142900,6287102380,12710,12710,12710,12710,172
20230713,142800,6284916260,12710,12720,12720,12710,40
20230713,142700,6284407800,12720,12710,12720,12710,410
20230713,142600,6279192730,12710,12700,12710,12700,1930
20230713,142500,6254662590,12700,12710,12710,12700,3034
20230713,142400,6216100460,12710,12700,12710,12700,66
20230713,142300,6215261760,12700,12700,12710,12700,719
20230713,142200,6206130390,12700,12700,12710,12700,2888
20230713,142100,6169424690,12700,12700,12700,12700,20
20230713,142000,6169170690,12700,12700,12700,12700,93
20230713,141900,6167989590,12710,12700,12710,12700,349
20230713,141800,6163554930,12700,12700,12700,12700,10868
20230713,141700,6025531330,12710,12710,12710,12710,5639
20230713,141600,5953859640,12710,12710,12720,12710,1073
20230713,141500,5940221800,12710,12720,12720,12710,1674
20230713,141400,5918933540,12710,12710,12710,12710,302
20230713,141300,5915095120,12710,12710,12710,12710,1500
20230713,141200,5896030120,12710,12710,12710,12710,26
20230713,141100,5895699660,12710,12710,12710,12710,501
20230713,141000,5889331950,12720,12720,12720,12710,119
20230713,140900,5887819440,12720,12710,12720,12710,2523
20230713,140800,5855751890,12710,12720,12720,12710,22
20230713,140700,5855472260,12720,12700,12720,12700,3860
20230713,140600,5806411940,12710,12700,12710,12700,317
20230713,140500,5802383040,12700,12700,12700,12700,58
20230713,140400,5801646440,12710,12710,12710,12710,4479
20230713,140300,5744718350,12710,12720,12720,12710,768
20230713,140200,5734956720,12710,12720,12720,12710,3603
20230713,140100,5689162570,12710,12710,12710,12710,402
20230713,140000,5684053150,12710,12720,12720,12710,1211
20230713,135900,5668661230,12720,12710,12720,12710,297
20230713,135800,5664883640,12720,12720,12730,12720,7251
20230713,135700,5572650750,12720,12720,12730,12720,31
20230713,135600,5572256230,12720,12720,12720,12720,407
20230713,135500,5567079190,12720,12720,12730,12720,652
20230713,135400,5558784990,12720,12730,12730,12720,4320
20230713,135300,5503798840,12740,12730,12740,12730,506
20230713,135200,5497357160,12730,12740,12740,12730,731
20230713,135100,5488051440,12730,12740,12740,12730,751
20230713,135000,5478484650,12730,12730,12730,12730,1698
20230713,134900,5456869110,12730,12730,12740,12730,926
20230713,134800,5445080630,12730,12740,12740,12730,681
20230713,134700,5436405290,12740,12740,12750,12740,504
20230713,134600,5429984150,12740,12740,12740,12740,147
20230713,134500,5428111370,12740,12740,12750,12740,1480
20230713,134400,5409255540,12750,12740,12750,12740,2686
20230713,134300,5375015620,12750,12750,12750,12750,500
20230713,134200,5368640620,12740,12740,12740,12740,3300
20230713,134100,5326598620,12750,12740,12750,12740,1006
20230713,134000,5313782140,12740,12740,12750,12740,300
20230713,133900,5309957410,12750,12750,12750,12750,28
20230713,133800,5309600410,12740,12740,12750,12740,151
20230713,133700,5307676610,12750,12750,12750,12750,2350
20230713,133600,5277714110,12750,12740,12750,12740,1580
20230713,133500,5257576660,12750,12750,12750,12750,111
20230713,133400,5256161410,12750,12750,12760,12750,443
20230713,133300,5250512660,12750,12750,12750,12740,1801
20230713,133200,5227549920,12740,12740,12740,12740,353
20230713,133100,5223052700,12740,12760,12760,12740,2690
20230713,133000,5188778050,12750,12750,12750,12750,1
20230713,132900,5188765300,12750,12760,12760,12750,1187
20230713,132800,5173630880,12760,12760,12760,12760,639
20230713,132700,5165477240,12760,12760,12770,12760,4965
20230713,132600,5102123720,12770,12770,12770,12770,2
20230713,132500,5102098180,12770,12760,12770,12760,429
20230713,132400,5096624120,12770,12770,12770,12760,50
20230713,132300,5095986020,12760,12770,12770,12760,644
20230713,132200,5087768550,12760,12760,12760,12760,19
20230713,132100,5087526110,12760,12760,12770,12760,1489
20230713,132000,5068520680,12770,12760,12770,12760,85
20230713,131900,5067436030,12770,12770,12770,12760,83
20230713,131800,5066376750,12770,12770,12770,12770,253
20230713,131700,5063145940,12770,12770,12780,12770,1138
20230713,131600,5048613570,12770,12770,12780,12770,327
20230713,131500,5044437520,12770,12780,12780,12770,401
20230713,131400,5039316350,12770,12770,12780,12770,815
20230713,131300,5028906800,12770,12770,12780,12770,955
20230713,131200,5016709450,12770,12780,12780,12770,911
20230713,131100,5005075560,12780,12780,12790,12780,1100
20230713,131000,4991017410,12780,12780,12790,12780,1727
20230713,130900,4968938530,12780,12780,12780,12780,325
20230713,130800,4964785030,12780,12780,12780,12780,14
20230713,130700,4964606110,12780,12780,12790,12780,1837
20230713,130600,4941122580,12780,12780,12780,12780,402
20230713,130500,4935985020,12780,12780,12780,12780,104
20230713,130400,4934655900,12780,12780,12780,12780,597
20230713,130300,4927026240,12780,12780,12780,12780,14
20230713,130200,4926847320,12780,12780,12790,12780,3616
20230713,130100,4880634780,12780,12790,12790,12780,582
20230713,130000,4873196620,12780,12770,12780,12770,9530
20230713,125900,4751403370,12770,12770,12770,12770,523
20230713,125800,4744724660,12770,12770,12770,12770,1688
20230713,125700,4723168900,12770,12780,12780,12770,3371
20230713,125600,4680120030,12770,12780,12780,12770,450
20230713,125500,4674373200,12770,12780,12780,12770,263
20230713,125400,4671012070,12770,12780,12780,12770,583
20230713,125300,4663567150,12780,12770,12780,12770,1000
20230713,125200,4650797040,12770,12780,12780,12770,156
20230713,125100,4648803910,12780,12770,12780,12770,1818
20230713,125000,4625588040,12770,12760,12770,12760,15236
20230713,124900,4431027880,12760,12770,12770,12760,5
20230713,124800,4430964040,12770,12760,12770,12760,5855
20230713,124700,4356254110,12760,12760,12760,12750,4872
20230713,124600,4294090090,12750,12760,12760,12750,1027
20230713,124500,4280990510,12770,12770,12770,12760,916
20230713,124400,4269299070,12760,12770,12770,12760,562
20230713,124300,4262122830,12760,12760,12770,12760,589
20230713,124200,4254606720,12760,12770,12770,12750,1506
20230713,124100,4235391880,12760,12760,12760,12760,1771
20230713,124000,4212793920,12760,12750,12760,12740,11812
20230713,123900,4062153340,12750,12740,12750,12740,882
20230713,123800,4050909430,12750,12740,12750,12740,806
20230713,123700,4040632990,12750,12750,12750,12750,513
20230713,123600,4034092240,12750,12750,12750,12740,183
20230713,123500,4031759010,12740,12750,12750,12740,734
20230713,123400,4022407740,12750,12750,12750,12740,106
20230713,123300,4021056280,12750,12740,12750,12740,2001
20230713,123200,3995553540,12750,12750,12750,12740,360
20230713,123100,3990963850,12740,12750,12750,12740,312
20230713,123000,3986988850,12750,12750,12750,12740,4412
20230713,122900,3930742860,12750,12750,12750,12750,968
20230713,122800,3918400860,12750,12750,12750,12750,555
20230713,122700,3911324610,12750,12740,12750,12740,155
20230713,122600,3909349590,12740,12750,12750,12740,829
20230713,122500,3898787890,12750,12750,12750,12740,594
20230713,122400,3891214490,12740,12750,12750,12740,990
20230713,122300,3878601800,12740,12740,12750,12740,942
20230713,122200,3866596810,12740,12750,12750,12740,604
20230713,122100,3858901630,12740,12750,12750,12740,188
20230713,122000,3856504640,12750,12740,12750,12740,1331
20230713,121900,3839544390,12750,12750,12760,12750,2701
20230713,121800,3805106520,12750,12760,12760,12750,15
20230713,121700,3804915230,12760,12750,12760,12750,2891
20230713,121600,3768053970,12750,12760,12760,12750,1258
20230713,121500,3752013000,12760,12750,12760,12750,1184
20230713,121400,3736910980,12760,12760,12760,12760,2
20230713,121300,3736885460,12750,12760,12760,12750,632
20230713,121200,3728827370,12760,12760,12760,12750,1890
20230713,121100,3704716800,12760,12760,12760,12760,312
20230713,121000,3700735680,12760,12760,12760,12750,705
20230713,120900,3691745710,12760,12760,12760,12760,1067
20230713,120800,3678130790,12760,12750,12760,12750,1088
20230713,120700,3664253790,12750,12760,12760,12750,1142
20230713,120600,3649692870,12760,12760,12760,12750,349
20230713,120500,3645240890,12750,12750,12760,12750,314
20230713,120400,3641236550,12760,12760,12760,12760,92
20230713,120300,3640062630,12760,12760,12760,12760,482
20230713,120200,3633912310,12750,12760,12760,12750,700
20230713,120100,3624980940,12750,12750,12760,12750,40
20230713,120000,3624470910,12760,12750,12760,12750,332
20230713,115900,3620235760,12750,12760,12760,12750,160
20230713,115800,3618194170,12770,12760,12770,12760,1039
20230713,115700,3604936140,12760,12760,12760,12760,180
20230713,115600,3602639340,12770,12760,12770,12760,988
20230713,115500,3590023580,12760,12770,12770,12760,78
20230713,115400,3589028220,12760,12760,12760,12760,141
20230713,115300,3587229060,12760,12760,12770,12760,856
20230713,115200,3576306440,12760,12760,12770,12760,1163
20230713,115100,3561456560,12770,12770,12770,12760,71
20230713,115000,3560549900,12770,12770,12770,12770,59
20230713,114900,3559796470,12760,12760,12760,12760,1804
20230713,114800,3536777430,12760,12760,12770,12760,217
20230713,114700,3534008450,12760,12760,12760,12760,300
20230713,114600,3530180450,12760,12760,12770,12760,179
20230713,114500,3527896400,12760,12770,12770,12760,128
20230713,114400,3526262940,12770,12770,12770,12760,73
20230713,114300,3525331300,12770,12760,12770,12760,2410
20230713,114200,3494578680,12770,12760,12770,12760,155
20230713,114100,3492599580,12770,12760,12770,12760,49
20230713,114000,3491974010,12760,12760,12770,12760,74
20230713,113900,3491029070,12770,12770,12770,12760,51
20230713,113800,3490378100,12760,12770,12770,12760,353
20230713,113700,3485872500,12770,12770,12770,12760,29
20230713,113600,3485502180,12760,12770,12770,12760,65
20230713,113500,3484672210,12770,12760,12770,12760,2257
20230713,113400,3455871330,12760,12770,12770,12760,127
20230713,113300,3454250540,12770,12770,12770,12760,346
20230713,113200,3449835420,12760,12760,12760,12760,479
20230713,113100,3443723380,12760,12770,12770,12760,138
20230713,113000,3441961190,12770,12760,12770,12760,62
20230713,112900,3441170060,12760,12770,12770,12760,546
20230713,112800,3434202940,12770,12770,12770,12770,48
20230713,112700,3433589980,12770,12760,12770,12760,56
20230713,112600,3432875200,12760,12760,12770,12760,353
20230713,112500,3428370740,12760,12760,12760,12760,0
20230713,112400,3428370740,12760,12760,12770,12760,162
20230713,112300,3426303560,12770,12770,12770,12770,18
20230713,112200,3426073700,12770,12770,12770,12770,144
20230713,112100,3424234820,12770,12770,12770,12760,817
20230713,112000,3413801750,12770,12770,12770,12760,13
20230713,111900,3413635790,12770,12770,12770,12760,498
20230713,111800,3407277330,12770,12770,12770,12760,12
20230713,111700,3407124100,12770,12770,12770,12770,290
20230713,111600,3403420800,12770,12770,12770,12770,1664
20230713,111500,3382171520,12760,12760,12770,12760,22
20230713,111400,3381890790,12760,12760,12760,12750,53
20230713,111300,3381214650,12750,12750,12770,12750,8704
20230713,111200,3270080020,12760,12750,12760,12750,289
20230713,111100,3266392880,12750,12760,12760,12750,629
20230713,111000,3258368030,12750,12760,12760,12750,11483
20230713,110900,3111845460,12750,12760,12760,12750,2
20230713,110800,3111819950,12760,12750,12760,12750,202
20230713,110700,3109244210,12750,12750,12750,12750,434
20230713,110600,3103710710,12750,12750,12750,12750,755
20230713,110500,3094084460,12750,12750,12750,12750,52
20230713,110400,3093421460,12750,12760,12760,12750,52
20230713,110300,3092758340,12750,12750,12760,12750,1093
20230713,110200,3078822490,12760,12760,12760,12750,93
20230713,110100,3077635980,12760,12760,12760,12760,446
20230713,110000,3071945020,12760,12750,12760,12750,1656
20230713,105900,3050830990,12750,12760,12760,12750,194
20230713,105800,3048357360,12760,12760,12760,12760,59
20230713,105700,3047604520,12760,12760,12760,12760,46
20230713,105600,3047017560,12760,12760,12760,12750,394
20230713,105500,3041993930,12760,12750,12760,12750,621
20230713,105400,3034075080,12760,12750,12760,12750,140
20230713,105300,3032289400,12760,12760,12760,12750,36
20230713,105200,3031830050,12760,12760,12760,12750,134
20230713,105100,3030120960,12760,12750,12760,12750,6
20230713,105000,3030044410,12760,12760,12760,12760,91
20230713,104900,3028883250,12760,12750,12760,12750,184
20230713,104800,3026536600,12750,12750,12760,12750,181
20230713,104700,3024228350,12750,12760,12760,12750,150
20230713,104600,3022314360,12750,12750,12760,12750,19
20230713,104500,3022071960,12750,12750,12760,12750,116
20230713,104400,3020592890,12760,12760,12760,12760,7
20230713,104300,3020503570,12760,12750,12760,12750,578
20230713,104200,3013132490,12750,12770,12770,12750,246
20230713,104100,3009993440,12760,12760,12760,12750,20571
20230713,104000,2747606190,12750,12750,12760,12750,141
20230713,103900,2745807090,12760,12750,12760,12750,132
20230713,103800,2744123890,12750,12750,12750,12750,867
20230713,103700,2733069640,12750,12750,12750,12750,461
20230713,103600,2727191890,12750,12760,12760,12750,105
20230713,103500,2725853130,12760,12740,12760,12740,614
20230713,103400,2718025490,12740,12740,12750,12740,9874
20230713,103300,2592133060,12750,12750,12750,12740,27
20230713,103200,2591789040,12750,12750,12750,12740,1151
20230713,103100,2577114800,12750,12750,12750,12740,490
20230713,103000,2570867310,12750,12750,12750,12750,54
20230713,102900,2570178810,12750,12750,12750,12740,212
20230713,102800,2567475820,12750,12750,12750,12740,31
20230713,102700,2567080580,12750,12740,12750,12740,938
20230713,102600,2555129780,12740,12750,12750,12740,222
20230713,102500,2552301460,12750,12740,12750,12740,1006
20230713,102400,2539485000,12740,12740,12740,12740,1584
20230713,102300,2519304840,12740,12740,12750,12740,1236
20230713,102200,2503558190,12750,12750,12750,12740,1125
20230713,102100,2489225670,12740,12740,12750,12740,3439
20230713,102000,2445412620,12740,12740,12750,12740,1013
20230713,101900,2432506990,12740,12750,12750,12740,1242
20230713,101800,2416683390,12750,12740,12750,12740,5638
20230713,101700,2344807250,12750,12750,12750,12740,4388
20230713,101600,2288901840,12750,12760,12760,12740,653
20230713,101500,2280574270,12750,12760,12760,12750,8396
20230713,101400,2173525000,12750,12760,12760,12750,2232
20230713,101300,2145066940,12750,12760,12760,12750,3503
20230713,101200,2100398670,12750,12750,12750,12740,1438
20230713,101100,2082066140,12740,12750,12760,12740,1969
20230713,101000,2056963210,12760,12750,12760,12750,1362
20230713,100900,2039587690,12750,12750,12760,12750,38
20230713,100800,2039103160,12760,12760,12760,12760,124
20230713,100700,2037520920,12760,12750,12760,12750,91
20230713,100600,2036360080,12750,12750,12760,12750,494
20230713,100500,2030061480,12750,12760,12760,12750,110
20230713,100400,2028658950,12750,12750,12760,12750,520
20230713,100300,2022028930,12760,12760,12760,12750,482
20230713,100200,2015879190,12760,12760,12760,12740,1962
20230713,100100,1990859560,12760,12750,12760,12750,164
20230713,100000,1988767400,12760,12760,12760,12750,107
20230713,095900,1987402250,12750,12750,12760,12750,14193
20230713,095800,1806441430,12740,12730,12750,12730,17895
20230713,095700,1578419150,12730,12740,12740,12730,708
20230713,095600,1569404800,12740,12730,12740,12730,560
20230713,095500,1562273510,12740,12740,12740,12730,1035
20230713,095400,1549097650,12730,12740,12740,12730,189
20230713,095300,1546691630,12740,12740,12740,12730,242
20230713,095200,1543610650,12740,12740,12740,12730,1101
20230713,095100,1529585330,12730,12740,12740,12730,187
20230713,095000,1527204060,12730,12740,12740,12730,322
20230713,094900,1523102960,12740,12720,12740,12720,213
20230713,094800,1520389430,12730,12730,12730,12730,2891
20230713,094700,1483587000,12730,12730,12730,12720,109
20230713,094600,1482199440,12740,12730,12740,12730,4534
20230713,094500,1424473640,12730,12730,12730,12720,2363
20230713,094400,1394404520,12730,12730,12730,12720,15900
20230713,094300,1192004730,12720,12720,12720,12720,9894
20230713,094200,1066153050,12710,12710,12710,12710,1
20230713,094100,1066140340,12710,12710,12720,12710,5026
20230713,094000,1002244610,12700,12710,12710,12700,1206
20230713,093900,986926350,12710,12710,12710,12700,992
20230713,093800,974326920,12710,12700,12710,12700,690
20230713,093700,965557040,12710,12720,12720,12700,2212
20230713,093600,937440100,12720,12720,12720,12710,286
20230713,093500,933802500,12720,12700,12720,12700,7253
20230713,093400,841617640,12710,12710,12710,12700,5608
20230713,093300,770341930,12700,12710,12710,12700,863
20230713,093200,759381210,12700,12710,12710,12700,561
20230713,093100,752256000,12710,12700,12710,12690,5541
20230713,093000,681895140,12700,12700,12700,12700,1050
20230713,092900,668560140,12700,12700,12710,12700,5467
20230713,092800,599128240,12700,12690,12700,12690,174
20230713,092700,596919450,12700,12700,12700,12690,1278
20230713,092600,580688880,12700,12700,12700,12700,137
20230713,092500,578948980,12690,12700,12710,12690,3821
20230713,092400,530422250,12690,12700,12700,12690,1620
20230713,092300,509848420,12700,12700,12700,12690,161
20230713,092200,507803760,12700,12690,12700,12690,3655
20230713,092100,461421710,12690,12710,12710,12690,6605
20230713,092000,377578700,12710,12700,12710,12690,2047
20230713,091900,351581730,12700,12700,12700,12700,263
20230713,091800,348241630,12700,12690,12700,12690,1094
20230713,091700,334357960,12690,12690,12700,12690,137
20230713,091600,332619310,12690,12690,12700,12690,252
20230713,091500,329420940,12690,12700,12700,12690,183
20230713,091400,327098270,12690,12700,12700,12690,121
20230713,091300,325561580,12700,12700,12700,12700,4917
20230713,091200,263115680,12700,12690,12700,12690,33
20230713,091100,262696760,12700,12700,12700,12690,279
20230713,091000,259153590,12700,12710,12720,12700,2741
20230713,090900,224317930,12710,12700,12710,12700,384
20230713,090800,219440980,12690,12710,12710,12690,149
20230713,090700,217548730,12710,12690,12710,12690,2142
20230713,090600,190345130,12690,12680,12700,12680,2399
20230713,090500,159887930,12690,12700,12700,12690,1068
20230713,090400,146332860,12700,12700,12740,12700,3064
20230713,090300,107363660,12700,12710,12710,12700,2245
20230713,090200,78840830,12710,12710,12710,12710,628
20230713,090100,70858950,12710,12700,12730,12700,2895
20230713,090000,34079080,12700,12680,12700,12680,2687