KissMeData/030200/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,190500,20786133500,29050,29050,29050,29050,75142
20230711,190400,20786133500,29050,29050,29050,29050,0
20230711,190300,20786133500,29050,29050,29050,29050,0
20230711,190200,20786133500,29050,29050,29050,29050,0
20230711,190100,20786133500,29050,29050,29050,29050,0
20230711,190000,20786133500,29050,29050,29050,29050,0
20230711,185900,20786133500,29050,29050,29050,29050,0
20230711,185800,20786133500,29050,29050,29050,29050,0
20230711,185700,20786133500,29050,29050,29050,29050,0
20230711,185600,20786133500,29050,29050,29050,29050,0
20230711,185500,20786133500,29050,29050,29050,29050,0
20230711,185400,20786133500,29050,29050,29050,29050,0
20230711,185300,20786133500,29050,29050,29050,29050,0
20230711,185200,20786133500,29050,29050,29050,29050,0
20230711,185100,20786133500,29050,29050,29050,29050,0
20230711,185000,20786133500,29050,29050,29050,29050,0
20230711,184900,20786133500,29050,29050,29050,29050,0
20230711,184800,20786133500,29050,29050,29050,29050,0
20230711,184700,20786133500,29050,29050,29050,29050,0
20230711,184600,20786133500,29050,29050,29050,29050,0
20230711,184500,20786133500,29050,29050,29050,29050,0
20230711,184400,20786133500,29050,29050,29050,29050,0
20230711,184300,20786133500,29050,29050,29050,29050,0
20230711,184200,20786133500,29050,29050,29050,29050,0
20230711,184100,20786133500,29050,29050,29050,29050,0
20230711,184000,20786133500,29050,29050,29050,29050,0
20230711,183900,20786133500,29050,29050,29050,29050,0
20230711,183800,20786133500,29050,29050,29050,29050,0
20230711,183700,20786133500,29050,29050,29050,29050,0
20230711,183600,20786133500,29050,29050,29050,29050,0
20230711,183500,20786133500,29050,29050,29050,29050,75142
20230711,183400,20786133500,29050,29050,29050,29050,0
20230711,183300,20786133500,29050,29050,29050,29050,0
20230711,183200,20786133500,29050,29050,29050,29050,0
20230711,183100,20786133500,29050,29050,29050,29050,0
20230711,183000,20786133500,29050,29050,29050,29050,0
20230711,182900,20786133500,29050,29050,29050,29050,0
20230711,182800,20786133500,29050,29050,29050,29050,0
20230711,182700,20786133500,29050,29050,29050,29050,0
20230711,182600,20786133500,29050,29050,29050,29050,0
20230711,182500,20786133500,29050,29050,29050,29050,0
20230711,182400,20786133500,29050,29050,29050,29050,0
20230711,182300,20786133500,29050,29050,29050,29050,0
20230711,182200,20786133500,29050,29050,29050,29050,0
20230711,182100,20786133500,29050,29050,29050,29050,0
20230711,182000,20786133500,29050,29050,29050,29050,0
20230711,181900,20786133500,29050,29050,29050,29050,0
20230711,181800,20786133500,29050,29050,29050,29050,0
20230711,181700,20786133500,29050,29050,29050,29050,0
20230711,181600,20786133500,29050,29050,29050,29050,0
20230711,181500,20786133500,29050,29050,29050,29050,0
20230711,181400,20786133500,29050,29050,29050,29050,0
20230711,181300,20786133500,29050,29050,29050,29050,0
20230711,181200,20786133500,29050,29050,29050,29050,0
20230711,181100,20786133500,29050,29050,29050,29050,0
20230711,181000,20786133500,29050,29050,29050,29050,0
20230711,180900,20786133500,29050,29050,29050,29050,0
20230711,180800,20786133500,29050,29050,29050,29050,0
20230711,180700,20786133500,29050,29050,29050,29050,0
20230711,180600,20786133500,29050,29050,29050,29050,0
20230711,180500,20786133500,29050,29050,29050,29050,75142
20230711,180400,20786133500,29050,29050,29050,29050,0
20230711,180300,20786133500,29050,29050,29050,29050,0
20230711,180200,20786133500,29050,29050,29050,29050,0
20230711,180100,20786133500,29050,29050,29050,29050,0
20230711,180000,20786133500,29050,29050,29050,29050,0
20230711,175900,20786133500,29050,29050,29050,29050,0
20230711,175800,20786133500,29050,29050,29050,29050,0
20230711,175700,20786133500,29050,29050,29050,29050,0
20230711,175600,20786133500,29050,29050,29050,29050,0
20230711,175500,20786133500,29050,29050,29050,29050,0
20230711,175400,20786133500,29050,29050,29050,29050,0
20230711,175300,20786133500,29050,29050,29050,29050,0
20230711,175200,20786133500,29050,29050,29050,29050,0
20230711,175100,20786133500,29050,29050,29050,29050,0
20230711,175000,20786133500,29050,29050,29050,29050,0
20230711,174900,20786133500,29050,29050,29050,29050,0
20230711,174800,20786133500,29050,29050,29050,29050,0
20230711,174700,20786133500,29050,29050,29050,29050,0
20230711,174600,20786133500,29050,29050,29050,29050,0
20230711,174500,20786133500,29050,29050,29050,29050,0
20230711,174400,20786133500,29050,29050,29050,29050,0
20230711,174300,20786133500,29050,29050,29050,29050,0
20230711,174200,20786133500,29050,29050,29050,29050,0
20230711,174100,20786133500,29050,29050,29050,29050,0
20230711,174000,20786133500,29050,29050,29050,29050,0
20230711,173900,20786133500,29050,29050,29050,29050,0
20230711,173800,20786133500,29050,29050,29050,29050,0
20230711,173700,20786133500,29050,29050,29050,29050,0
20230711,173600,20786133500,29050,29050,29050,29050,0
20230711,173500,20786133500,29050,29050,29050,29050,75142
20230711,173400,20786133500,29050,29050,29050,29050,0
20230711,173300,20786133500,29050,29050,29050,29050,0
20230711,173200,20786133500,29050,29050,29050,29050,0
20230711,173100,20786133500,29050,29050,29050,29050,0
20230711,173000,20786133500,29050,29050,29050,29050,0
20230711,172900,20786133500,29050,29050,29050,29050,0
20230711,172800,20786133500,29050,29050,29050,29050,0
20230711,172700,20786133500,29050,29050,29050,29050,0
20230711,172600,20786133500,29050,29050,29050,29050,0
20230711,172500,20786133500,29050,29050,29050,29050,0
20230711,172400,20786133500,29050,29050,29050,29050,0
20230711,172300,20786133500,29050,29050,29050,29050,0
20230711,172200,20786133500,29050,29050,29050,29050,0
20230711,172100,20786133500,29050,29050,29050,29050,0
20230711,172000,20786133500,29050,29050,29050,29050,0
20230711,171900,20786133500,29050,29050,29050,29050,0
20230711,171800,20786133500,29050,29050,29050,29050,0
20230711,171700,20786133500,29050,29050,29050,29050,0
20230711,171600,20786133500,29050,29050,29050,29050,0
20230711,171500,20786133500,29050,29050,29050,29050,0
20230711,171400,20786133500,29050,29050,29050,29050,0
20230711,171300,20786133500,29050,29050,29050,29050,0
20230711,171200,20786133500,29050,29050,29050,29050,0
20230711,171100,20786133500,29050,29050,29050,29050,0
20230711,171000,20786133500,29050,29050,29050,29050,0
20230711,170900,20786133500,29050,29050,29050,29050,0
20230711,170800,20786133500,29050,29050,29050,29050,0
20230711,170700,20786133500,29050,29050,29050,29050,0
20230711,170600,20786133500,29050,29050,29050,29050,0
20230711,170500,20786133500,29050,29050,29050,29050,75142
20230711,170400,20786133500,29050,29050,29050,29050,0
20230711,170300,20786133500,29050,29050,29050,29050,0
20230711,170200,20786133500,29050,29050,29050,29050,0
20230711,170100,20786133500,29050,29050,29050,29050,0
20230711,170000,20786133500,29050,29050,29050,29050,0
20230711,165900,20786133500,29050,29050,29050,29050,0
20230711,165800,20786133500,29050,29050,29050,29050,0
20230711,165700,20786133500,29050,29050,29050,29050,0
20230711,165600,20786133500,29050,29050,29050,29050,0
20230711,165500,20786133500,29050,29050,29050,29050,0
20230711,165400,20786133500,29050,29050,29050,29050,0
20230711,165300,20786133500,29050,29050,29050,29050,0
20230711,165200,20786133500,29050,29050,29050,29050,0
20230711,165100,20786133500,29050,29050,29050,29050,0
20230711,165000,20786133500,29050,29050,29050,29050,0
20230711,164900,20786133500,29050,29050,29050,29050,0
20230711,164800,20786133500,29050,29050,29050,29050,0
20230711,164700,20786133500,29050,29050,29050,29050,0
20230711,164600,20786133500,29050,29050,29050,29050,0
20230711,164500,20786133500,29050,29050,29050,29050,0
20230711,164400,20786133500,29050,29050,29050,29050,0
20230711,164300,20786133500,29050,29050,29050,29050,0
20230711,164200,20786133500,29050,29050,29050,29050,0
20230711,164100,20786133500,29050,29050,29050,29050,0
20230711,164000,20786133500,29050,29050,29050,29050,0
20230711,163900,20786133500,29050,29050,29050,29050,0
20230711,163800,20786133500,29050,29050,29050,29050,0
20230711,163700,20786133500,29050,29050,29050,29050,0
20230711,163600,20786133500,29050,29050,29050,29050,0
20230711,163500,20786133500,29050,29050,29050,29050,75142
20230711,163400,20786133500,29050,29050,29050,29050,0
20230711,163300,20786133500,29050,29050,29050,29050,0
20230711,163200,20786133500,29050,29050,29050,29050,0
20230711,163100,20786133500,29050,29050,29050,29050,0
20230711,163000,20786133500,29050,29050,29050,29050,0
20230711,162900,20786133500,29050,29050,29050,29050,0
20230711,162800,20786133500,29050,29050,29050,29050,0
20230711,162700,20786133500,29050,29050,29050,29050,0
20230711,162600,20786133500,29050,29050,29050,29050,0
20230711,162500,20786133500,29050,29050,29050,29050,0
20230711,162400,20786133500,29050,29050,29050,29050,0
20230711,162300,20786133500,29050,29050,29050,29050,0
20230711,162200,20786133500,29050,29050,29050,29050,0
20230711,162100,20786133500,29050,29050,29050,29050,0
20230711,162000,20786133500,29050,29050,29050,29050,0
20230711,161900,20786133500,29050,29050,29050,29050,0
20230711,161800,20786133500,29050,29050,29050,29050,0
20230711,161700,20786133500,29050,29050,29050,29050,0
20230711,161600,20786133500,29050,29050,29050,29050,0
20230711,161500,20786133500,29050,29050,29050,29050,0
20230711,161400,20786133500,29050,29050,29050,29050,0
20230711,161300,20786133500,29050,29050,29050,29050,0
20230711,161200,20786133500,29050,29050,29050,29050,0
20230711,161100,20786133500,29050,29050,29050,29050,0
20230711,161000,20786133500,29050,29050,29050,29050,0
20230711,160900,20786133500,29050,29050,29050,29050,0
20230711,160800,20786133500,29050,29050,29050,29050,0
20230711,160700,20786133500,29050,29050,29050,29050,0
20230711,160600,20786133500,29050,29050,29050,29050,0
20230711,160500,20786133500,29050,29050,29050,29050,75142
20230711,160400,20786133500,29050,29050,29050,29050,0
20230711,160300,20786133500,29050,29050,29050,29050,0
20230711,160200,20786133500,29050,29050,29050,29050,0
20230711,160100,20786133500,29050,29050,29050,29050,0
20230711,160000,20786133500,29050,29050,29050,29050,0
20230711,155900,20786133500,29050,29050,29050,29050,0
20230711,155800,20786133500,29050,29050,29050,29050,0
20230711,155700,20786133500,29050,29050,29050,29050,0
20230711,155600,20786133500,29050,29050,29050,29050,0
20230711,155500,20786133500,29050,29050,29050,29050,0
20230711,155400,20786133500,29050,29050,29050,29050,0
20230711,155300,20786133500,29050,29050,29050,29050,0
20230711,155200,20786133500,29050,29050,29050,29050,0
20230711,155100,20786133500,29050,29050,29050,29050,0
20230711,155000,20786133500,29050,29050,29050,29050,0
20230711,154900,20786133500,29050,29050,29050,29050,0
20230711,154800,20786133500,29050,29050,29050,29050,0
20230711,154700,20786133500,29050,29050,29050,29050,0
20230711,154600,20786133500,29050,29050,29050,29050,0
20230711,154500,20786133500,29050,29050,29050,29050,0
20230711,154400,20786133500,29050,29050,29050,29050,0
20230711,154300,20786133500,29050,29050,29050,29050,0
20230711,154200,20786133500,29050,29050,29050,29050,0
20230711,154100,20786133500,29050,29050,29050,29050,0
20230711,154000,20786133500,29050,29050,29050,29050,0
20230711,153900,20786133500,29050,29050,29050,29050,0
20230711,153800,20786133500,29050,29050,29050,29050,0
20230711,153700,20786133500,29050,29050,29050,29050,0
20230711,153600,20786133500,29050,29050,29050,29050,0
20230711,153500,20786133500,29050,29050,29050,29050,75142
20230711,153400,20786133500,29050,29050,29050,29050,0
20230711,153300,20786133500,29050,29050,29050,29050,0
20230711,153200,20786133500,29050,29050,29050,29050,0
20230711,153100,20786133500,29050,29050,29050,29050,0
20230711,153000,20786133500,29050,29050,29050,29050,75142
20230711,152900,18603258400,29100,29100,29100,29100,0
20230711,152800,18603258400,29100,29100,29100,29100,0
20230711,152700,18603258400,29100,29100,29100,29100,0
20230711,152600,18603258400,29100,29100,29100,29100,0
20230711,152500,18603258400,29100,29100,29100,29100,0
20230711,152400,18603258400,29100,29100,29100,29100,0
20230711,152300,18603258400,29100,29100,29100,29100,0
20230711,152200,18603258400,29100,29100,29100,29100,0
20230711,152100,18603258400,29100,29100,29100,29100,0
20230711,152000,18603258400,29100,29100,29100,29100,0
20230711,151900,18603258400,29100,29100,29100,29050,2290
20230711,151800,18536666000,29100,29050,29100,29050,709
20230711,151700,18516036950,29050,29050,29150,29050,4094
20230711,151600,18396948000,29050,29050,29100,29050,7477
20230711,151500,18179367650,29050,29100,29100,29050,702
20230711,151400,18158961350,29100,29100,29100,29050,4471
20230711,151300,18028857000,29050,29050,29100,29050,7761
20230711,151200,17803109350,29050,29100,29100,29050,1750
20230711,151100,17752264700,29100,29100,29100,29050,3079
20230711,151000,17662808450,29050,29100,29100,29050,1447
20230711,150900,17620762750,29050,29100,29100,29050,2001
20230711,150800,17562631350,29100,29100,29100,29050,2307
20230711,150700,17495594500,29050,29100,29100,29050,1228
20230711,150600,17459916950,29100,29100,29100,29050,1391
20230711,150500,17419500400,29050,29100,29100,29050,2023
20230711,150400,17360724850,29100,29100,29100,29050,1152
20230711,150300,17327257150,29050,29050,29100,29050,1886
20230711,150200,17272467550,29050,29100,29100,29050,1910
20230711,150100,17216980750,29050,29100,29100,29050,1437
20230711,150000,17175233450,29100,29050,29100,29050,2573
20230711,145900,17100462800,29100,29000,29100,29000,3745
20230711,145800,16991700500,29050,29050,29050,29000,1752
20230711,145700,16940857550,29050,29100,29100,29000,16081
20230711,145600,16473679600,29050,29100,29100,29050,1352
20230711,145500,16434400250,29050,29100,29100,29050,1705
20230711,145400,16384839950,29050,29100,29100,29050,3272
20230711,145300,16289769900,29050,29050,29100,29050,1182
20230711,145200,16255427450,29050,29050,29100,29050,1955
20230711,145100,16198610150,29050,29050,29100,29050,2107
20230711,145000,16137397700,29050,29050,29100,29050,1903
20230711,144900,16082096000,29050,29100,29100,29050,1737
20230711,144800,16031609500,29050,29050,29100,29050,935
20230711,144700,16004443350,29050,29050,29100,29050,853
20230711,144600,15979659250,29050,29050,29100,29050,2473
20230711,144500,15907816800,29050,29050,29100,29000,3881
20230711,144400,15795075550,29050,29050,29100,29050,2091
20230711,144300,15734331950,29050,29050,29100,29050,2189
20230711,144200,15670740700,29050,29050,29100,29050,2342
20230711,144100,15602699100,29050,29050,29100,29050,3299
20230711,144000,15506862450,29050,29100,29100,29050,2169
20230711,143900,15443849100,29050,29050,29100,29050,2910
20230711,143800,15359304900,29050,29050,29100,29050,2178
20230711,143700,15296028950,29050,29100,29100,29050,1491
20230711,143600,15252714200,29050,29050,29100,29050,3758
20230711,143500,15143440100,29050,29050,29100,29050,2842
20230711,143400,15060875350,29050,29050,29100,29050,2251
20230711,143300,14995482400,29100,29050,29100,29050,1723
20230711,143200,14945415950,29050,29050,29100,29050,2143
20230711,143100,14883159100,29050,29050,29100,29050,3352
20230711,143000,14785775850,29100,29050,29100,29050,1777
20230711,142900,14734141400,29050,29100,29100,29050,2381
20230711,142800,14664964850,29050,29100,29100,29050,1650
20230711,142700,14617024500,29100,29100,29100,29050,2566
20230711,142600,14542462050,29050,29100,29100,29050,2095
20230711,142500,14481577450,29100,29050,29100,29050,2341
20230711,142400,14413563600,29100,29100,29100,29050,2335
20230711,142300,14345692550,29050,29050,29100,29050,740
20230711,142200,14324190100,29100,29100,29100,29050,906
20230711,142100,14297862950,29050,29100,29100,29050,2004
20230711,142000,14239616300,29050,29050,29100,29050,893
20230711,141900,14213672150,29050,29100,29100,29050,943
20230711,141800,14186272000,29050,29050,29100,29050,1703
20230711,141700,14136794850,29050,29100,29100,29050,996
20230711,141600,14107858450,29050,29050,29100,29050,7011
20230711,141500,13904181200,29050,29050,29100,29050,1840
20230711,141400,13850722700,29100,29050,29100,29050,868
20230711,141300,13825497500,29100,29100,29100,29050,1642
20230711,141200,13777783750,29100,29050,29100,29050,1261
20230711,141100,13741142500,29050,29100,29100,29050,925
20230711,141000,13714258450,29050,29100,29100,29050,1367
20230711,140900,13674539300,29050,29100,29100,29050,1414
20230711,140800,13633436300,29050,29050,29100,29050,811
20230711,140700,13609867400,29050,29050,29100,29050,1654
20230711,140600,13561805900,29100,29050,29100,29050,1146
20230711,140500,13528493900,29100,29050,29100,29050,2111
20230711,140400,13467135600,29100,29050,29100,29050,1212
20230711,140300,13431898200,29050,29050,29100,29050,1089
20230711,140200,13400241700,29050,29100,29100,29050,1463
20230711,140100,13357729850,29050,29100,29100,29050,1010
20230711,140000,13328379150,29050,29100,29100,29050,782
20230711,135900,13305655950,29050,29100,29100,29050,2095
20230711,135800,13244750950,29050,29100,29100,29050,838
20230711,135700,13220396300,29100,29100,29100,29050,1065
20230711,135600,13189449400,29050,29050,29100,29050,1437
20230711,135500,13147692200,29100,29050,29100,29050,994
20230711,135400,13118800650,29100,29050,29100,29050,2672
20230711,135300,13041116350,29050,29100,29100,29050,1255
20230711,135200,13004631550,29100,29150,29150,29050,11127
20230711,135100,12680831800,29100,29100,29150,29100,2420
20230711,135000,12610408100,29100,29100,29150,29100,1755
20230711,134900,12559334450,29100,29100,29150,29050,1812
20230711,134800,12506602750,29050,29100,29100,29050,1617
20230711,134700,12459609100,29050,29050,29100,29050,1616
20230711,134600,12412614450,29050,29050,29100,29050,1062
20230711,134500,12381750650,29050,29050,29150,29050,2111
20230711,134400,12320379050,29100,29050,29100,29050,2202
20230711,134300,12256332850,29050,29050,29100,29050,2074
20230711,134200,12196040550,29050,29100,29100,29050,1095
20230711,134100,12164214150,29050,29100,29100,29050,1367
20230711,134000,12124484950,29050,29150,29150,29050,2452
20230711,133900,12053160600,29100,29100,29150,29050,5166
20230711,133800,11902791450,29050,29050,29100,29050,856
20230711,133700,11877917600,29100,29050,29100,29050,1568
20230711,133600,11832348000,29100,29050,29100,29050,1834
20230711,133500,11779011350,29100,29100,29100,29050,1541
20230711,133400,11734209800,29050,29050,29100,29050,4074
20230711,133300,11615714450,29050,29050,29100,29050,866
20230711,133200,11590549700,29050,29050,29100,29050,1572
20230711,133100,11544869350,29100,29100,29100,29050,1236
20230711,133000,11508947800,29100,29050,29100,29050,1762
20230711,132900,11457755500,29050,29050,29100,29050,1499
20230711,132800,11414194400,29100,29050,29100,29050,911
20230711,132700,11387722550,29050,29100,29100,29050,1123
20230711,132600,11355084900,29100,29050,29100,29050,1602
20230711,132500,11308527350,29100,29050,29100,29050,1463
20230711,132400,11265984400,29100,29100,29100,29050,1709
20230711,132300,11216291800,29050,29050,29100,29050,1400
20230711,132200,11175610250,29100,29100,29100,29050,1572
20230711,132100,11129898700,29050,29100,29100,29050,1466
20230711,132000,11087297200,29100,29050,29100,29050,1276
20230711,131900,11050207250,29050,29100,29100,29050,887
20230711,131800,11024429600,29050,29100,29150,29050,6518
20230711,131700,10834784350,29100,29100,29150,29100,3804
20230711,131600,10724087800,29100,29100,29150,29050,4043
20230711,131500,10606438000,29050,29050,29100,29050,1518
20230711,131400,10562323450,29050,29100,29100,29050,866
20230711,131300,10537154000,29100,29100,29100,29050,852
20230711,131200,10512391950,29050,29050,29100,29050,1646
20230711,131100,10464562450,29050,29050,29100,29050,825
20230711,131000,10440587250,29100,29100,29100,29050,1472
20230711,130900,10397800750,29100,29100,29100,29050,1648
20230711,130800,10349883050,29050,29050,29100,29050,1971
20230711,130700,10292585700,29100,29150,29150,29050,4171
20230711,130600,10171237250,29100,29100,29150,29100,1340
20230711,130500,10132235450,29100,29100,29150,29100,1742
20230711,130400,10081542800,29100,29100,29100,29050,499
20230711,130300,10067024200,29050,29150,29150,29050,1929
20230711,130200,10010890800,29100,29100,29150,29100,548
20230711,130100,9994943100,29100,29100,29150,29100,1294
20230711,130000,9957283100,29100,29100,29150,29100,574
20230711,125900,9940576350,29100,29100,29150,29100,552
20230711,125800,9924512500,29100,29100,29150,29100,1083
20230711,125700,9892993250,29100,29050,29150,29050,3756
20230711,125600,9783692500,29050,29100,29100,29050,2213
20230711,125500,9719310850,29100,29050,29100,29050,891
20230711,125400,9693389950,29050,29100,29100,29050,888
20230711,125300,9667563700,29050,29100,29150,29050,1853
20230711,125200,9613640600,29100,29100,29100,29050,3917
20230711,125100,9499665950,29100,29050,29100,29050,943
20230711,125000,9472248800,29050,29100,29100,29050,515
20230711,124900,9457276750,29100,29100,29150,29050,701
20230711,124800,9436875600,29100,29100,29100,29050,1177
20230711,124700,9402630800,29050,29100,29100,29050,323
20230711,124600,9393234150,29100,29150,29150,29050,1021
20230711,124500,9363519050,29100,29050,29150,29050,399
20230711,124400,9351907900,29150,29100,29150,29050,2183
20230711,124300,9288381300,29100,29050,29100,29050,644
20230711,124200,9269644800,29050,29100,29100,29050,612
20230711,124100,9251848450,29100,29050,29100,29050,1341
20230711,124000,9212833000,29050,29100,29100,29050,4308
20230711,123900,9087488350,29050,29100,29100,29050,3400
20230711,123800,8988566400,29100,29100,29100,29050,788
20230711,123700,8965641200,29050,29050,29100,29050,301
20230711,123600,8956885950,29100,29150,29150,29050,11512
20230711,123500,8621893300,29100,29100,29150,29100,647
20230711,123400,8603061850,29100,29100,29150,29100,630
20230711,123300,8584721200,29150,29150,29150,29100,587
20230711,123200,8567631950,29150,29100,29150,29100,692
20230711,123100,8547486550,29150,29150,29150,29100,876
20230711,123000,8521987250,29100,29150,29150,29100,583
20230711,122900,8505018150,29150,29150,29150,29100,664
20230711,122800,8485687250,29100,29100,29150,29100,924
20230711,122700,8458789000,29100,29100,29150,29100,838
20230711,122600,8434396200,29100,29100,29150,29100,474
20230711,122500,8420600800,29100,29100,29150,29100,912
20230711,122400,8394054950,29150,29150,29150,29100,746
20230711,122300,8372338450,29150,29100,29150,29100,498
20230711,122200,8357843400,29150,29150,29150,29100,694
20230711,122100,8337634950,29150,29150,29150,29100,580
20230711,122000,8320749950,29100,29150,29150,29100,982
20230711,121900,8292155850,29100,29100,29150,29100,593
20230711,121800,8274890500,29100,29150,29150,29100,938
20230711,121700,8247570300,29100,29100,29150,29100,1399
20230711,121600,8206810850,29150,29150,29150,29100,789
20230711,121500,8183841850,29150,29150,29150,29100,845
20230711,121400,8159230800,29100,29100,29150,29100,993
20230711,121300,8130307150,29100,29100,29150,29100,671
20230711,121200,8110775850,29100,29100,29200,29100,2197
20230711,121100,8046767700,29150,29100,29150,29100,698
20230711,121000,8026443200,29100,29150,29150,29100,2731
20230711,120900,7946855700,29150,29150,29200,29150,2323
20230711,120800,7879139300,29150,29200,29200,29150,892
20230711,120700,7853127100,29200,29150,29200,29150,481
20230711,120600,7839104250,29200,29200,29200,29150,539
20230711,120500,7823387550,29150,29200,29200,29150,793
20230711,120400,7800262100,29150,29150,29200,29150,872
20230711,120300,7774839400,29200,29200,29200,29150,557
20230711,120200,7758596950,29200,29150,29200,29150,547
20230711,120100,7742644400,29150,29150,29200,29150,562
20230711,120000,7726261900,29150,29150,29200,29150,600
20230711,115900,7708763400,29150,29100,29200,29100,6126
20230711,115800,7530188200,29150,29100,29150,29100,684
20230711,115700,7510278750,29100,29100,29150,29100,895
20230711,115600,7484231650,29100,29100,29150,29100,614
20230711,115500,7466359800,29100,29150,29150,29100,788
20230711,115400,7443411650,29100,29100,29150,29100,688
20230711,115300,7423387400,29100,29100,29150,29100,697
20230711,115200,7403093950,29150,29150,29150,29100,771
20230711,115100,7380653100,29100,29100,29150,29100,630
20230711,115000,7362311000,29100,29100,29150,29100,865
20230711,114900,7337129450,29150,29100,29150,29100,1634
20230711,114800,7289575050,29150,29150,29150,29100,797
20230711,114700,7266364950,29100,29100,29150,29100,615
20230711,114600,7248458000,29100,29100,29150,29100,752
20230711,114500,7226567550,29150,29100,29150,29100,444
20230711,114400,7213645850,29150,29100,29150,29100,917
20230711,114300,7186953800,29100,29150,29150,29100,2230
20230711,114200,7122053900,29100,29150,29150,29100,934
20230711,114100,7094859000,29100,29150,29150,29100,1557
20230711,114000,7049540650,29100,29100,29150,29100,663
20230711,113900,7030241950,29100,29100,29150,29100,959
20230711,113800,7002325750,29150,29150,29150,29100,675
20230711,113700,6982674150,29100,29100,29150,29100,1550
20230711,113600,6937565400,29150,29100,29150,29100,597
20230711,113500,6920184750,29100,29100,29150,29100,777
20230711,113400,6897572050,29100,29150,29150,29100,712
20230711,113300,6876843950,29100,29150,29150,29100,599
20230711,113200,6859408450,29100,29100,29150,29100,541
20230711,113100,6843660050,29100,29100,29150,29100,988
20230711,113000,6814900350,29100,29100,29150,29100,710
20230711,112900,6794234550,29100,29100,29150,29100,559
20230711,112800,6777961100,29150,29100,29150,29100,603
20230711,112700,6760408800,29100,29150,29150,29100,803
20230711,112600,6737031450,29100,29100,29150,29100,1252
20230711,112500,6700575700,29100,29150,29150,29100,731
20230711,112400,6679298050,29150,29100,29150,29100,924
20230711,112300,6652400550,29100,29100,29150,29100,505
20230711,112200,6637701850,29100,29150,29150,29100,668
20230711,112100,6618255500,29100,29150,29150,29100,543
20230711,112000,6602449700,29100,29150,29150,29100,721
20230711,111900,6581462500,29100,29100,29150,29100,864
20230711,111800,6556309950,29100,29100,29150,29100,888
20230711,111700,6530461300,29100,29150,29150,29100,686
20230711,111600,6510487850,29150,29150,29150,29100,805
20230711,111500,6487055200,29150,29100,29150,29100,766
20230711,111400,6464756550,29150,29100,29150,29100,847
20230711,111300,6440091650,29150,29050,29150,29050,3013
20230711,111200,6352414550,29050,29100,29150,29050,4176
20230711,111100,6230907000,29150,29100,29150,29100,1133
20230711,111000,6197935200,29100,29100,29150,29100,905
20230711,110900,6171597700,29150,29100,29150,29100,1119
20230711,110800,6139027300,29150,29150,29150,29100,481
20230711,110700,6125028100,29150,29150,29150,29100,660
20230711,110600,6105814250,29100,29100,29150,29100,559
20230711,110500,6089545200,29100,29100,29150,29050,3890
20230711,110400,5976344350,29050,29100,29100,29050,999
20230711,110300,5947312350,29100,29050,29100,29050,1434
20230711,110200,5905640750,29100,29100,29100,29050,4873
20230711,110100,5764036400,29050,29100,29100,29050,1014
20230711,110000,5734563050,29100,29050,29100,29050,541
20230711,105900,5718830300,29050,29100,29100,29050,666
20230711,105800,5699463750,29100,29100,29150,29050,8002
20230711,105700,5466629650,29100,29100,29150,29100,997
20230711,105600,5437607500,29100,29100,29150,29100,747
20230711,105500,5415868200,29100,29100,29150,29100,1138
20230711,105400,5382745050,29150,29100,29150,29100,7288
20230711,105300,5170659200,29100,29150,29150,29100,881
20230711,105200,5145005700,29150,29100,29150,29100,983
20230711,105100,5116390550,29100,29150,29150,29100,1003
20230711,105000,5087193050,29150,29100,29150,29100,1036
20230711,104900,5057031900,29100,29100,29150,29100,2162
20230711,104800,4994109800,29100,29100,29150,29100,793
20230711,104700,4971021050,29100,29150,29150,29100,1507
20230711,104600,4927119950,29100,29150,29150,29100,800
20230711,104500,4903836200,29150,29200,29200,29100,4370
20230711,104400,4776457300,29200,29200,29200,29150,1261
20230711,104300,4739696850,29150,29150,29200,29150,2367
20230711,104200,4670690150,29200,29150,29200,29150,755
20230711,104100,4648676150,29150,29150,29200,29150,834
20230711,104000,4624360050,29150,29200,29200,29150,871
20230711,103900,4598960600,29150,29200,29200,29150,777
20230711,103800,4576299700,29200,29150,29200,29150,317
20230711,103700,4567053700,29200,29200,29200,29150,544
20230711,103600,4551187000,29150,29150,29200,29150,639
20230711,103500,4532548150,29150,29200,29200,29150,478
20230711,103400,4518602800,29150,29150,29200,29150,252
20230711,103300,4511254700,29200,29200,29200,29150,438
20230711,103200,4498476800,29150,29150,29200,29150,1306
20230711,103100,4460345950,29150,29200,29200,29150,504
20230711,103000,4445642200,29150,29150,29200,29150,456
20230711,102900,4432332550,29150,29200,29200,29150,339
20230711,102800,4422442400,29150,29150,29200,29100,711
20230711,102700,4401713950,29100,29150,29150,29100,570
20230711,102600,4385115350,29100,29150,29150,29100,522
20230711,102500,4369903100,29100,29100,29150,29100,1406
20230711,102400,4328922050,29150,29100,29150,29100,478
20230711,102300,4315002200,29100,29150,29150,29100,372
20230711,102200,4304164400,29150,29100,29150,29100,432
20230711,102100,4291578400,29150,29100,29150,29100,4837
20230711,102000,4150602700,29100,29150,29150,29100,1018
20230711,101900,4120970600,29150,29100,29150,29100,1103
20230711,101800,4088854750,29100,29150,29150,29100,1240
20230711,101700,4052729000,29100,29150,29150,29100,1601
20230711,101600,4006102300,29150,29150,29150,29100,762
20230711,101500,3983913100,29150,29100,29150,29100,305
20230711,101400,3975031850,29100,29100,29150,29100,1058
20230711,101300,3944214750,29150,29150,29150,29100,585
20230711,101200,3927180100,29150,29100,29150,29100,1315
20230711,101100,3888874150,29100,29100,29150,29100,408
20230711,101000,3876988600,29100,29100,29150,29100,764
20230711,100900,3854754250,29100,29100,29150,29100,713
20230711,100800,3834003650,29100,29100,29150,29100,296
20230711,100700,3825387950,29100,29100,29150,29100,497
20230711,100600,3810922600,29100,29100,29150,29100,217
20230711,100500,3804604950,29100,29100,29150,29100,867
20230711,100400,3779363000,29100,29150,29150,29100,1206
20230711,100300,3744265800,29150,29100,29150,29100,462
20230711,100200,3730810150,29100,29100,29150,29100,273
20230711,100100,3722859000,29100,29150,29150,29100,820
20230711,100000,3698977000,29150,29150,29150,29100,1119
20230711,095900,3666396050,29150,29100,29150,29100,89
20230711,095800,3663804850,29150,29100,29150,29100,1751
20230711,095700,3612849800,29150,29150,29150,29100,7795
20230711,095600,3386004200,29150,29100,29150,29100,931
20230711,095500,3358902700,29100,29150,29150,29100,1116
20230711,095400,3326404700,29150,29150,29150,29100,2263
20230711,095300,3260512350,29150,29150,29150,29100,441
20230711,095200,3247667250,29150,29150,29150,29100,938
20230711,095100,3220338300,29150,29150,29150,29100,1241
20230711,095000,3184181350,29150,29150,29150,29100,854
20230711,094900,3159316650,29100,29150,29150,29100,329
20230711,094800,3149731650,29100,29100,29150,29100,711
20230711,094700,3129012800,29100,29150,29150,29100,231
20230711,094600,3122284050,29100,29150,29150,29100,882
20230711,094500,3096588650,29150,29150,29150,29100,304
20230711,094400,3087738850,29100,29100,29150,29100,1304
20230711,094300,3049784500,29100,29150,29200,29100,5922
20230711,094200,2877210800,29150,29200,29200,29150,2879
20230711,094100,2793286600,29150,29200,29200,29150,564
20230711,094000,2776840100,29150,29200,29200,29150,619
20230711,093900,2758786550,29150,29150,29200,29150,1236
20230711,093800,2722753850,29150,29200,29200,29150,1164
20230711,093700,2688813800,29150,29150,29200,29150,652
20230711,093600,2669802850,29150,29150,29200,29150,379
20230711,093500,2658751100,29150,29150,29200,29150,432
20230711,093400,2646157650,29150,29150,29200,29150,750
20230711,093300,2624278250,29150,29150,29200,29150,310
20230711,093200,2615239500,29200,29200,29200,29150,522
20230711,093100,2600021050,29150,29200,29200,29150,455
20230711,093000,2586756100,29200,29150,29200,29150,658
20230711,092900,2567573950,29150,29150,29200,29150,382
20230711,092800,2556437100,29150,29150,29150,29150,820
20230711,092700,2532534100,29150,29150,29150,29150,1561
20230711,092600,2487030950,29150,29150,29200,29150,1536
20230711,092500,2442256000,29150,29200,29200,29150,5571
20230711,092400,2279837850,29200,29200,29200,29150,356
20230711,092300,2269455600,29150,29200,29200,29150,376
20230711,092200,2258493900,29150,29200,29200,29150,199
20230711,092100,2252689050,29200,29200,29200,29150,174
20230711,092000,2247609250,29200,29200,29200,29150,316
20230711,091900,2238391200,29200,29200,29200,29150,5935
20230711,091800,2065112600,29200,29150,29200,29150,13501
20230711,091700,1670953500,29200,29200,29200,29150,375
20230711,091600,1660011450,29150,29200,29200,29150,432
20230711,091500,1647406300,29200,29200,29200,29150,1492
20230711,091400,1603856100,29200,29200,29200,29150,295
20230711,091300,1595243450,29200,29200,29200,29150,531
20230711,091200,1579738800,29200,29200,29200,29150,793
20230711,091100,1556592500,29150,29150,29200,29150,545
20230711,091000,1540696800,29150,29100,29200,29100,7455
20230711,090900,1323364550,29150,29150,29150,29100,530
20230711,090800,1307924250,29150,29150,29150,29100,1464
20230711,090700,1265298650,29100,29100,29150,29050,1279
20230711,090600,1228075900,29100,29100,29100,29050,1809
20230711,090500,1175434500,29100,29050,29100,29000,1151
20230711,090400,1141994850,29050,29050,29050,29000,4631
20230711,090300,1007492600,29050,29050,29100,29000,6700
20230711,090200,813024250,29100,29100,29100,29050,756
20230711,090100,791025150,29050,29150,29250,29000,14806
20230711,090000,360370100,29200,29200,29250,29150,12344