KissMeData/084370/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,194200,3827904850,30700,30700,30700,30700,1872
20230711,194100,3827904850,30700,30700,30700,30700,0
20230711,194000,3827904850,30700,30700,30700,30700,0
20230711,193900,3827904850,30700,30700,30700,30700,0
20230711,193800,3827904850,30700,30700,30700,30700,0
20230711,193700,3827904850,30700,30700,30700,30700,0
20230711,193600,3827904850,30700,30700,30700,30700,0
20230711,193500,3827904850,30700,30700,30700,30700,0
20230711,193400,3827904850,30700,30700,30700,30700,0
20230711,193300,3827904850,30700,30700,30700,30700,0
20230711,193200,3827904850,30700,30700,30700,30700,0
20230711,193100,3827904850,30700,30700,30700,30700,0
20230711,193000,3827904850,30700,30700,30700,30700,0
20230711,192900,3827904850,30700,30700,30700,30700,0
20230711,192800,3827904850,30700,30700,30700,30700,0
20230711,192700,3827904850,30700,30700,30700,30700,0
20230711,192600,3827904850,30700,30700,30700,30700,0
20230711,192500,3827904850,30700,30700,30700,30700,0
20230711,192400,3827904850,30700,30700,30700,30700,0
20230711,192300,3827904850,30700,30700,30700,30700,0
20230711,192200,3827904850,30700,30700,30700,30700,0
20230711,192100,3827904850,30700,30700,30700,30700,0
20230711,192000,3827904850,30700,30700,30700,30700,0
20230711,191900,3827904850,30700,30700,30700,30700,0
20230711,191800,3827904850,30700,30700,30700,30700,0
20230711,191700,3827904850,30700,30700,30700,30700,0
20230711,191600,3827904850,30700,30700,30700,30700,0
20230711,191500,3827904850,30700,30700,30700,30700,0
20230711,191400,3827904850,30700,30700,30700,30700,0
20230711,191300,3827904850,30700,30700,30700,30700,0
20230711,191200,3827904850,30700,30700,30700,30700,1872
20230711,191100,3827904850,30700,30700,30700,30700,0
20230711,191000,3827904850,30700,30700,30700,30700,0
20230711,190900,3827904850,30700,30700,30700,30700,0
20230711,190800,3827904850,30700,30700,30700,30700,0
20230711,190700,3827904850,30700,30700,30700,30700,0
20230711,190600,3827904850,30700,30700,30700,30700,0
20230711,190500,3827904850,30700,30700,30700,30700,0
20230711,190400,3827904850,30700,30700,30700,30700,0
20230711,190300,3827904850,30700,30700,30700,30700,0
20230711,190200,3827904850,30700,30700,30700,30700,0
20230711,190100,3827904850,30700,30700,30700,30700,0
20230711,190000,3827904850,30700,30700,30700,30700,0
20230711,185900,3827904850,30700,30700,30700,30700,0
20230711,185800,3827904850,30700,30700,30700,30700,0
20230711,185700,3827904850,30700,30700,30700,30700,0
20230711,185600,3827904850,30700,30700,30700,30700,0
20230711,185500,3827904850,30700,30700,30700,30700,0
20230711,185400,3827904850,30700,30700,30700,30700,0
20230711,185300,3827904850,30700,30700,30700,30700,0
20230711,185200,3827904850,30700,30700,30700,30700,0
20230711,185100,3827904850,30700,30700,30700,30700,0
20230711,185000,3827904850,30700,30700,30700,30700,0
20230711,184900,3827904850,30700,30700,30700,30700,0
20230711,184800,3827904850,30700,30700,30700,30700,0
20230711,184700,3827904850,30700,30700,30700,30700,0
20230711,184600,3827904850,30700,30700,30700,30700,0
20230711,184500,3827904850,30700,30700,30700,30700,0
20230711,184400,3827904850,30700,30700,30700,30700,0
20230711,184300,3827904850,30700,30700,30700,30700,0
20230711,184200,3827904850,30700,30700,30700,30700,1872
20230711,184100,3827904850,30700,30700,30700,30700,0
20230711,184000,3827904850,30700,30700,30700,30700,0
20230711,183900,3827904850,30700,30700,30700,30700,0
20230711,183800,3827904850,30700,30700,30700,30700,0
20230711,183700,3827904850,30700,30700,30700,30700,0
20230711,183600,3827904850,30700,30700,30700,30700,0
20230711,183500,3827904850,30700,30700,30700,30700,0
20230711,183400,3827904850,30700,30700,30700,30700,0
20230711,183300,3827904850,30700,30700,30700,30700,0
20230711,183200,3827904850,30700,30700,30700,30700,0
20230711,183100,3827904850,30700,30700,30700,30700,0
20230711,183000,3827904850,30700,30700,30700,30700,0
20230711,182900,3827904850,30700,30700,30700,30700,0
20230711,182800,3827904850,30700,30700,30700,30700,0
20230711,182700,3827904850,30700,30700,30700,30700,0
20230711,182600,3827904850,30700,30700,30700,30700,0
20230711,182500,3827904850,30700,30700,30700,30700,0
20230711,182400,3827904850,30700,30700,30700,30700,0
20230711,182300,3827904850,30700,30700,30700,30700,0
20230711,182200,3827904850,30700,30700,30700,30700,0
20230711,182100,3827904850,30700,30700,30700,30700,0
20230711,182000,3827904850,30700,30700,30700,30700,0
20230711,181900,3827904850,30700,30700,30700,30700,0
20230711,181800,3827904850,30700,30700,30700,30700,0
20230711,181700,3827904850,30700,30700,30700,30700,0
20230711,181600,3827904850,30700,30700,30700,30700,0
20230711,181500,3827904850,30700,30700,30700,30700,0
20230711,181400,3827904850,30700,30700,30700,30700,0
20230711,181300,3827904850,30700,30700,30700,30700,0
20230711,181200,3827904850,30700,30700,30700,30700,1872
20230711,181100,3827904850,30700,30700,30700,30700,0
20230711,181000,3827904850,30700,30700,30700,30700,0
20230711,180900,3827904850,30700,30700,30700,30700,0
20230711,180800,3827904850,30700,30700,30700,30700,0
20230711,180700,3827904850,30700,30700,30700,30700,0
20230711,180600,3827904850,30700,30700,30700,30700,0
20230711,180500,3827904850,30700,30700,30700,30700,0
20230711,180400,3827904850,30700,30700,30700,30700,0
20230711,180300,3827904850,30700,30700,30700,30700,0
20230711,180200,3827904850,30700,30700,30700,30700,0
20230711,180100,3827904850,30700,30700,30700,30700,0
20230711,180000,3827904850,30700,30700,30700,30700,0
20230711,175900,3827904850,30700,30700,30700,30700,0
20230711,175800,3827904850,30700,30700,30700,30700,0
20230711,175700,3827904850,30700,30700,30700,30700,0
20230711,175600,3827904850,30700,30700,30700,30700,0
20230711,175500,3827904850,30700,30700,30700,30700,0
20230711,175400,3827904850,30700,30700,30700,30700,0
20230711,175300,3827904850,30700,30700,30700,30700,0
20230711,175200,3827904850,30700,30700,30700,30700,0
20230711,175100,3827904850,30700,30700,30700,30700,0
20230711,175000,3827904850,30700,30700,30700,30700,0
20230711,174900,3827904850,30700,30700,30700,30700,0
20230711,174800,3827904850,30700,30700,30700,30700,0
20230711,174700,3827904850,30700,30700,30700,30700,0
20230711,174600,3827904850,30700,30700,30700,30700,0
20230711,174500,3827904850,30700,30700,30700,30700,0
20230711,174400,3827904850,30700,30700,30700,30700,0
20230711,174300,3827904850,30700,30700,30700,30700,0
20230711,174200,3827904850,30700,30700,30700,30700,1872
20230711,174100,3827904850,30700,30700,30700,30700,0
20230711,174000,3827904850,30700,30700,30700,30700,0
20230711,173900,3827904850,30700,30700,30700,30700,0
20230711,173800,3827904850,30700,30700,30700,30700,0
20230711,173700,3827904850,30700,30700,30700,30700,0
20230711,173600,3827904850,30700,30700,30700,30700,0
20230711,173500,3827904850,30700,30700,30700,30700,0
20230711,173400,3827904850,30700,30700,30700,30700,0
20230711,173300,3827904850,30700,30700,30700,30700,0
20230711,173200,3827904850,30700,30700,30700,30700,0
20230711,173100,3827904850,30700,30700,30700,30700,0
20230711,173000,3827904850,30700,30700,30700,30700,0
20230711,172900,3827904850,30700,30700,30700,30700,0
20230711,172800,3827904850,30700,30700,30700,30700,0
20230711,172700,3827904850,30700,30700,30700,30700,0
20230711,172600,3827904850,30700,30700,30700,30700,0
20230711,172500,3827904850,30700,30700,30700,30700,0
20230711,172400,3827904850,30700,30700,30700,30700,0
20230711,172300,3827904850,30700,30700,30700,30700,0
20230711,172200,3827904850,30700,30700,30700,30700,0
20230711,172100,3827904850,30700,30700,30700,30700,0
20230711,172000,3827904850,30700,30700,30700,30700,0
20230711,171900,3827904850,30700,30700,30700,30700,0
20230711,171800,3827904850,30700,30700,30700,30700,0
20230711,171700,3827904850,30700,30700,30700,30700,0
20230711,171600,3827904850,30700,30700,30700,30700,0
20230711,171500,3827904850,30700,30700,30700,30700,0
20230711,171400,3827904850,30700,30700,30700,30700,0
20230711,171300,3827904850,30700,30700,30700,30700,0
20230711,171200,3827904850,30700,30700,30700,30700,1872
20230711,171100,3827904850,30700,30700,30700,30700,0
20230711,171000,3827904850,30700,30700,30700,30700,0
20230711,170900,3827904850,30700,30700,30700,30700,0
20230711,170800,3827904850,30700,30700,30700,30700,0
20230711,170700,3827904850,30700,30700,30700,30700,0
20230711,170600,3827904850,30700,30700,30700,30700,0
20230711,170500,3827904850,30700,30700,30700,30700,0
20230711,170400,3827904850,30700,30700,30700,30700,0
20230711,170300,3827904850,30700,30700,30700,30700,0
20230711,170200,3827904850,30700,30700,30700,30700,0
20230711,170100,3827904850,30700,30700,30700,30700,0
20230711,170000,3827904850,30700,30700,30700,30700,0
20230711,165900,3827904850,30700,30700,30700,30700,0
20230711,165800,3827904850,30700,30700,30700,30700,0
20230711,165700,3827904850,30700,30700,30700,30700,0
20230711,165600,3827904850,30700,30700,30700,30700,0
20230711,165500,3827904850,30700,30700,30700,30700,0
20230711,165400,3827904850,30700,30700,30700,30700,0
20230711,165300,3827904850,30700,30700,30700,30700,0
20230711,165200,3827904850,30700,30700,30700,30700,0
20230711,165100,3827904850,30700,30700,30700,30700,0
20230711,165000,3827904850,30700,30700,30700,30700,0
20230711,164900,3827904850,30700,30700,30700,30700,0
20230711,164800,3827904850,30700,30700,30700,30700,0
20230711,164700,3827904850,30700,30700,30700,30700,0
20230711,164600,3827904850,30700,30700,30700,30700,0
20230711,164500,3827904850,30700,30700,30700,30700,0
20230711,164400,3827904850,30700,30700,30700,30700,0
20230711,164300,3827904850,30700,30700,30700,30700,0
20230711,164200,3827904850,30700,30700,30700,30700,1872
20230711,164100,3827904850,30700,30700,30700,30700,0
20230711,164000,3827904850,30700,30700,30700,30700,0
20230711,163900,3827904850,30700,30700,30700,30700,0
20230711,163800,3827904850,30700,30700,30700,30700,0
20230711,163700,3827904850,30700,30700,30700,30700,0
20230711,163600,3827904850,30700,30700,30700,30700,0
20230711,163500,3827904850,30700,30700,30700,30700,0
20230711,163400,3827904850,30700,30700,30700,30700,0
20230711,163300,3827904850,30700,30700,30700,30700,0
20230711,163200,3827904850,30700,30700,30700,30700,0
20230711,163100,3827904850,30700,30700,30700,30700,0
20230711,163000,3827904850,30700,30700,30700,30700,0
20230711,162900,3827904850,30700,30700,30700,30700,0
20230711,162800,3827904850,30700,30700,30700,30700,0
20230711,162700,3827904850,30700,30700,30700,30700,0
20230711,162600,3827904850,30700,30700,30700,30700,0
20230711,162500,3827904850,30700,30700,30700,30700,0
20230711,162400,3827904850,30700,30700,30700,30700,0
20230711,162300,3827904850,30700,30700,30700,30700,0
20230711,162200,3827904850,30700,30700,30700,30700,0
20230711,162100,3827904850,30700,30700,30700,30700,0
20230711,162000,3827904850,30700,30700,30700,30700,0
20230711,161900,3827904850,30700,30700,30700,30700,0
20230711,161800,3827904850,30700,30700,30700,30700,0
20230711,161700,3827904850,30700,30700,30700,30700,0
20230711,161600,3827904850,30700,30700,30700,30700,0
20230711,161500,3827904850,30700,30700,30700,30700,0
20230711,161400,3827904850,30700,30700,30700,30700,0
20230711,161300,3827904850,30700,30700,30700,30700,0
20230711,161200,3827904850,30700,30700,30700,30700,1872
20230711,161100,3827904850,30700,30700,30700,30700,0
20230711,161000,3827904850,30700,30700,30700,30700,0
20230711,160900,3827904850,30700,30700,30700,30700,0
20230711,160800,3827904850,30700,30700,30700,30700,0
20230711,160700,3827904850,30700,30700,30700,30700,0
20230711,160600,3827904850,30700,30700,30700,30700,0
20230711,160500,3827904850,30700,30700,30700,30700,0
20230711,160400,3827904850,30700,30700,30700,30700,0
20230711,160300,3827904850,30700,30700,30700,30700,0
20230711,160200,3827904850,30700,30700,30700,30700,0
20230711,160100,3827904850,30700,30700,30700,30700,0
20230711,160000,3827904850,30700,30700,30700,30700,0
20230711,155900,3827904850,30700,30700,30700,30700,0
20230711,155800,3827904850,30700,30700,30700,30700,0
20230711,155700,3827904850,30700,30700,30700,30700,0
20230711,155600,3827904850,30700,30700,30700,30700,0
20230711,155500,3827904850,30700,30700,30700,30700,0
20230711,155400,3827904850,30700,30700,30700,30700,0
20230711,155300,3827904850,30700,30700,30700,30700,0
20230711,155200,3827904850,30700,30700,30700,30700,0
20230711,155100,3827904850,30700,30700,30700,30700,0
20230711,155000,3827904850,30700,30700,30700,30700,0
20230711,154900,3827904850,30700,30700,30700,30700,0
20230711,154800,3827904850,30700,30700,30700,30700,0
20230711,154700,3827904850,30700,30700,30700,30700,0
20230711,154600,3827904850,30700,30700,30700,30700,0
20230711,154500,3827904850,30700,30700,30700,30700,0
20230711,154400,3827904850,30700,30700,30700,30700,0
20230711,154300,3827904850,30700,30700,30700,30700,0
20230711,154200,3827904850,30700,30700,30700,30700,1872
20230711,154100,3827904850,30700,30700,30700,30700,0
20230711,154000,3827904850,30700,30700,30700,30700,0
20230711,153900,3827904850,30700,30700,30700,30700,0
20230711,153800,3827904850,30700,30700,30700,30700,0
20230711,153700,3827904850,30700,30700,30700,30700,0
20230711,153600,3827904850,30700,30700,30700,30700,0
20230711,153500,3827904850,30700,30700,30700,30700,0
20230711,153400,3827904850,30700,30700,30700,30700,0
20230711,153300,3827904850,30700,30700,30700,30700,0
20230711,153200,3827904850,30700,30700,30700,30700,0
20230711,153100,3827904850,30700,30700,30700,30700,0
20230711,153000,3827904850,30700,30700,30700,30700,1872
20230711,152900,3770434450,30650,30650,30650,30650,0
20230711,152800,3770434450,30650,30650,30650,30650,0
20230711,152700,3770434450,30650,30650,30650,30650,0
20230711,152600,3770434450,30650,30650,30650,30650,0
20230711,152500,3770434450,30650,30650,30650,30650,0
20230711,152400,3770434450,30650,30650,30650,30650,0
20230711,152300,3770434450,30650,30650,30650,30650,0
20230711,152200,3770434450,30650,30650,30650,30650,0
20230711,152100,3770434450,30650,30650,30650,30650,0
20230711,152000,3770434450,30650,30650,30650,30650,0
20230711,151900,3770434450,30650,30500,30900,30500,11253
20230711,151800,3424794250,30550,30500,30550,30500,51
20230711,151700,3423236250,30500,30500,30550,30500,457
20230711,151600,3409281450,30550,30500,30550,30500,105
20230711,151500,3406075150,30500,30550,30550,30500,202
20230711,151400,3399908750,30550,30550,30550,30500,99
20230711,151300,3396886500,30500,30500,30550,30500,219
20230711,151200,3390206500,30500,30500,30550,30500,217
20230711,151100,3383585500,30500,30500,30550,30450,487
20230711,151000,3368732350,30500,30500,30500,30450,336
20230711,150900,3358488400,30500,30500,30550,30500,146
20230711,150800,3354035000,30500,30500,30500,30450,846
20230711,150700,3328233250,30500,30450,30500,30450,124
20230711,150600,3324457200,30450,30450,30500,30450,152
20230711,150500,3319828000,30450,30500,30500,30450,272
20230711,150400,3311533450,30500,30500,30500,30450,493
20230711,150300,3296500550,30500,30500,30500,30450,111
20230711,150200,3293116250,30500,30500,30550,30450,597
20230711,150100,3274911850,30500,30500,30550,30500,629
20230711,150000,3255726800,30500,30500,30500,30450,1476
20230711,145900,3210712100,30450,30450,30450,30450,215
20230711,145800,3204165350,30450,30450,30500,30450,108
20230711,145700,3200876300,30450,30450,30500,30450,329
20230711,145600,3190856350,30450,30450,30500,30450,158
20230711,145500,3186044500,30450,30450,30450,30450,200
20230711,145400,3179954500,30450,30450,30500,30450,2182
20230711,145300,3113424900,30500,30450,30500,30450,681
20230711,145200,3092660950,30450,30500,30500,30450,1334
20230711,145100,3051977950,30500,30550,30550,30500,521
20230711,145000,3036085300,30500,30550,30550,30500,223
20230711,144900,3029283600,30500,30500,30550,30500,251
20230711,144800,3021622850,30500,30550,30550,30500,159
20230711,144700,3016772300,30500,30500,30550,30500,232
20230711,144600,3009694950,30500,30500,30550,30500,116
20230711,144500,3006155450,30500,30500,30550,30500,323
20230711,144400,2996298150,30500,30500,30550,30500,279
20230711,144300,2987785450,30500,30550,30550,30500,96
20230711,144200,2984856150,30500,30500,30550,30500,242
20230711,144100,2977473400,30500,30500,30500,30500,76
20230711,144000,2975155400,30500,30500,30550,30500,328
20230711,143900,2965151200,30500,30500,30550,30500,175
20230711,143800,2959813250,30500,30500,30550,30500,89
20230711,143700,2957097900,30500,30500,30550,30500,274
20230711,143600,2948740850,30550,30500,30550,30500,166
20230711,143500,2943677250,30500,30550,30550,30500,170
20230711,143400,2938492150,30500,30500,30500,30500,194
20230711,143300,2932575150,30500,30550,30550,30500,204
20230711,143200,2926351350,30550,30500,30550,30500,842
20230711,143100,2900635250,30500,30500,30550,30500,204
20230711,143000,2894412850,30500,30450,30500,30450,1386
20230711,142900,2852140900,30450,30450,30450,30450,378
20230711,142800,2840630800,30450,30500,30500,30450,266
20230711,142700,2832530150,30450,30450,30500,30450,169
20230711,142600,2827383700,30450,30400,30500,30400,226
20230711,142500,2820502800,30450,30400,30450,30400,209
20230711,142400,2814147950,30400,30400,30500,30400,237
20230711,142300,2806937050,30450,30400,30450,30400,1138
20230711,142200,2772287700,30450,30400,30450,30400,241
20230711,142100,2764959500,30400,30350,30400,30350,1917
20230711,142000,2706685150,30350,30400,30400,30350,168
20230711,141900,2701586200,30350,30350,30400,30350,195
20230711,141800,2695665450,30350,30400,30400,30350,122
20230711,141700,2691961350,30400,30350,30400,30350,519
20230711,141600,2676209100,30400,30400,30400,30350,454
20230711,141500,2662409050,30350,30450,30450,30350,253
20230711,141400,2654720800,30350,30400,30450,30350,309
20230711,141300,2645330400,30400,30400,30400,30350,1212
20230711,141200,2608485850,30350,30350,30450,30350,266
20230711,141100,2600406650,30350,30350,30350,30350,83
20230711,141000,2597887600,30350,30400,30450,30350,219
20230711,140900,2591230750,30400,30400,30450,30400,171
20230711,140800,2586031850,30400,30400,30400,30400,57
20230711,140700,2584299050,30400,30400,30400,30400,212
20230711,140600,2577854250,30450,30350,30450,30350,170
20230711,140500,2572688100,30350,30350,30350,30350,145
20230711,140400,2568287350,30350,30450,30450,30350,367
20230711,140300,2557126000,30350,30350,30450,30350,312
20230711,140200,2547637550,30350,30350,30400,30350,175
20230711,140100,2542326250,30400,30350,30400,30300,785
20230711,140000,2518530100,30350,30400,30450,30350,224
20230711,135900,2511723150,30400,30400,30400,30300,362
20230711,135800,2500724350,30350,30350,30350,30350,142
20230711,135700,2496414650,30350,30350,30400,30350,183
20230711,135600,2490860000,30350,30350,30400,30350,328
20230711,135500,2480905050,30350,30400,30400,30300,274
20230711,135400,2472591000,30400,30300,30400,30300,705
20230711,135300,2451166650,30300,30300,30350,30300,152
20230711,135200,2446560100,30300,30350,30350,30300,530
20230711,135100,2430479900,30350,30300,30400,30300,680
20230711,135000,2409872400,30300,30300,30350,30300,213
20230711,134900,2403418250,30300,30300,30300,30250,220
20230711,134800,2396753650,30350,30300,30350,30300,216
20230711,134700,2390198300,30300,30300,30350,30300,193
20230711,134600,2384350150,30300,30300,30350,30300,122
20230711,134500,2380653350,30300,30350,30350,30300,144
20230711,134400,2376289300,30300,30300,30350,30250,564
20230711,134300,2359203200,30250,30250,30300,30250,367
20230711,134200,2348100750,30250,30300,30350,30250,615
20230711,134100,2329493300,30300,30300,30300,30300,132
20230711,134000,2325493700,30300,30300,30350,30300,108
20230711,133900,2322221100,30300,30300,30350,30300,284
20230711,133800,2313615300,30300,30350,30350,30300,82
20230711,133700,2311127950,30350,30300,30350,30300,224
20230711,133600,2304335400,30350,30300,30350,30300,176
20230711,133500,2298995300,30300,30300,30300,30300,101
20230711,133400,2295935000,30350,30300,30350,30300,244
20230711,133300,2288538850,30300,30350,30350,30300,241
20230711,133200,2281228400,30300,30300,30300,30300,123
20230711,133100,2277501500,30300,30300,30350,30300,169
20230711,133000,2272380700,30350,30350,30400,30300,183
20230711,132900,2266834000,30300,30250,30350,30250,345
20230711,132800,2256374750,30300,30300,30300,30250,194
20230711,132700,2250502100,30250,30300,30350,30250,195
20230711,132600,2244598600,30350,30300,30350,30250,116
20230711,132500,2241086050,30250,30250,30250,30250,166
20230711,132400,2236064550,30250,30300,30300,30250,190
20230711,132300,2230316100,30300,30300,30350,30300,1247
20230711,132200,2192531800,30300,30250,30300,30250,610
20230711,132100,2174059850,30250,30250,30300,30250,48
20230711,132000,2172607000,30250,30250,30300,30250,193
20230711,131900,2166768550,30250,30250,30300,30250,249
20230711,131800,2159234750,30300,30250,30300,30250,142
20230711,131700,2154937100,30250,30300,30300,30200,284
20230711,131600,2146358150,30300,30200,30300,30200,172
20230711,131500,2141158100,30200,30200,30250,30200,217
20230711,131400,2134602600,30250,30250,30250,30200,408
20230711,131300,2122265600,30250,30250,30300,30250,229
20230711,131200,2115338200,30250,30250,30300,30250,368
20230711,131100,2104195600,30250,30300,30300,30250,79
20230711,131000,2101805800,30300,30300,30300,30250,195
20230711,130900,2095905300,30250,30250,30300,30250,205
20230711,130800,2089703200,30300,30250,30300,30250,253
20230711,130700,2082048850,30250,30300,30300,30250,203
20230711,130600,2075906450,30300,30250,30300,30250,105
20230711,130500,2072729150,30250,30250,30300,30250,246
20230711,130400,2065287600,30250,30250,30300,30250,101
20230711,130300,2062232050,30300,30250,30300,30250,162
20230711,130200,2057330550,30250,30250,30250,30250,202
20230711,130100,2051220050,30250,30250,30250,30250,63
20230711,130000,2049314300,30250,30300,30300,30250,242
20230711,125900,2041992900,30300,30300,30300,30250,175
20230711,125800,2036696900,30250,30250,30300,30250,127
20230711,125700,2032855050,30250,30300,30400,30250,1174
20230711,125600,1997282350,30300,30300,30350,30300,83
20230711,125500,1994767350,30300,30300,30300,30300,165
20230711,125400,1989767850,30300,30300,30350,30300,601
20230711,125300,1971536300,30300,30300,30350,30300,84
20230711,125200,1968990000,30300,30300,30350,30300,169
20230711,125100,1963869200,30350,30350,30350,30300,143
20230711,125000,1959535200,30300,30300,30350,30300,195
20230711,124900,1953626500,30300,30300,30300,30300,166
20230711,124800,1948596700,30300,30300,30350,30300,149
20230711,124700,1944081400,30350,30350,30350,30300,191
20230711,124600,1938289350,30300,30300,30350,30300,184
20230711,124500,1932713550,30300,30350,30350,30300,102
20230711,124400,1929622350,30300,30350,30350,30300,325
20230711,124300,1919773000,30350,30350,30350,30300,163
20230711,124200,1914830300,30300,30300,30350,30300,196
20230711,124100,1908888900,30350,30300,30350,30300,150
20230711,124000,1904342850,30300,30300,30350,30300,160
20230711,123900,1899494650,30300,30350,30350,30300,247
20230711,123800,1892006400,30300,30300,30350,30300,101
20230711,123700,1888945900,30350,30350,30400,30300,180
20230711,123600,1883488350,30350,30350,30400,30350,118
20230711,123500,1879906450,30350,30350,30350,30350,143
20230711,123400,1875566400,30350,30350,30350,30350,189
20230711,123300,1869830250,30350,30350,30400,30300,170
20230711,123200,1864670600,30300,30350,30350,30300,255
20230711,123100,1856943600,30300,30300,30350,30300,377
20230711,123000,1845519900,30350,30300,30350,30300,264
20230711,122900,1837515700,30300,30350,30350,30300,176
20230711,122800,1832178250,30350,30350,30350,30350,13
20230711,122700,1831783700,30350,30350,30400,30350,268
20230711,122600,1823649150,30350,30400,30400,30350,150
20230711,122500,1819090350,30400,30400,30450,30400,164
20230711,122400,1814103000,30400,30450,30450,30400,218
20230711,122300,1807475200,30400,30400,30450,30400,142
20230711,122200,1803154600,30400,30350,30400,30350,457
20230711,122100,1789273750,30400,30300,30400,30300,338
20230711,122000,1779019350,30300,30300,30350,30300,149
20230711,121900,1774504450,30300,30300,30300,30300,183
20230711,121800,1768959550,30300,30300,30350,30300,102
20230711,121700,1765868350,30300,30300,30350,30300,193
20230711,121600,1760019650,30300,30300,30300,30300,69
20230711,121500,1757928950,30300,30250,30350,30250,267
20230711,121400,1749842400,30250,30300,30300,30250,425
20230711,121300,1736969050,30350,30300,30350,30300,146
20230711,121200,1732545050,30300,30350,30350,30300,263
20230711,121100,1724574050,30300,30300,30350,30300,61
20230711,121000,1722725600,30300,30300,30350,30300,259
20230711,120900,1714877700,30350,30350,30400,30350,52
20230711,120800,1713298850,30350,30350,30400,30350,212
20230711,120700,1706864600,30350,30350,30400,30350,160
20230711,120600,1702008400,30300,30300,30350,30300,86
20230711,120500,1699401000,30300,30350,30350,30300,280
20230711,120400,1690913500,30300,30350,30350,30300,175
20230711,120300,1685610000,30350,30300,30350,30300,135
20230711,120200,1681518400,30300,30300,30300,30300,156
20230711,120100,1676791600,30300,30350,30350,30300,70
20230711,120000,1674667250,30300,30350,30350,30300,218
20230711,115900,1668060750,30300,30300,30350,30300,136
20230711,115800,1663939900,30300,30350,30350,30300,125
20230711,115700,1660149500,30350,30350,30350,30300,194
20230711,115600,1654268250,30300,30350,30350,30300,358
20230711,115500,1643414950,30350,30350,30350,30350,107
20230711,115400,1640167500,30350,30300,30400,30300,206
20230711,115300,1633916250,30300,30350,30400,30300,143
20230711,115200,1629577400,30350,30350,30350,30300,128
20230711,115100,1625697100,30350,30400,30400,30300,187
20230711,115000,1620021950,30350,30350,30400,30350,98
20230711,114900,1617047450,30350,30350,30350,30300,329
20230711,114800,1607066250,30350,30400,30450,30350,61
20230711,114700,1605213650,30400,30450,30450,30400,1475
20230711,114600,1560305700,30400,30400,30450,30400,187
20230711,114500,1554618800,30400,30350,30400,30350,129
20230711,114400,1550700900,30350,30350,30400,30300,270
20230711,114300,1542512550,30350,30350,30400,30300,143
20230711,114200,1538172900,30350,30350,30400,30350,93
20230711,114100,1535349700,30350,30350,30350,30350,88
20230711,114000,1532678900,30350,30350,30400,30350,152
20230711,113900,1528065500,30350,30400,30400,30300,235
20230711,113800,1520938050,30350,30350,30400,30350,87
20230711,113700,1518297400,30350,30300,30350,30300,276
20230711,113600,1509928850,30350,30400,30400,30350,307
20230711,113500,1500610700,30350,30350,30400,30350,292
20230711,113400,1491748450,30350,30400,30400,30350,279
20230711,113300,1483279400,30350,30400,30400,30350,123
20230711,113200,1479540550,30350,30350,30400,30350,343
20230711,113100,1469124200,30350,30350,30350,30350,55
20230711,113000,1467454950,30350,30400,30450,30350,259
20230711,112900,1459584350,30400,30400,30400,30350,488
20230711,112800,1444751600,30400,30400,30400,30400,75
20230711,112700,1442471600,30450,30450,30450,30400,377
20230711,112600,1431009850,30400,30450,30450,30400,1797
20230711,112500,1376375400,30400,30400,30450,30400,345
20230711,112400,1365877900,30450,30450,30450,30400,209
20230711,112300,1359522000,30400,30400,30450,30400,54
20230711,112200,1357880350,30400,30450,30450,30400,259
20230711,112100,1350003500,30450,30450,30450,30400,83
20230711,112000,1347479600,30450,30450,30450,30400,411
20230711,111900,1334978050,30450,30450,30500,30450,103
20230711,111800,1331841650,30450,30500,30500,30450,125
20230711,111700,1328034750,30450,30450,30500,30450,141
20230711,111600,1323741050,30450,30500,30500,30450,216
20230711,111500,1317159600,30500,30450,30550,30450,244
20230711,111400,1309722350,30450,30400,30450,30400,115
20230711,111300,1306221500,30400,30450,30450,30400,162
20230711,111200,1301292700,30400,30400,30450,30400,161
20230711,111100,1296397500,30400,30450,30500,30400,1067
20230711,111000,1263933400,30450,30450,30500,30450,174
20230711,110900,1258634400,30450,30500,30550,30450,160
20230711,110800,1253759250,30450,30450,30500,30450,40
20230711,110700,1252540700,30450,30500,30550,30450,149
20230711,110600,1248000950,30500,30500,30500,30450,89
20230711,110500,1245287150,30500,30500,30500,30450,159
20230711,110400,1240438450,30500,30450,30550,30450,365
20230711,110300,1229314850,30450,30450,30450,30450,74
20230711,110200,1227061550,30450,30450,30500,30450,155
20230711,110100,1222341750,30450,30500,30500,30450,100
20230711,110000,1219296100,30450,30500,30500,30450,103
20230711,105900,1216159400,30450,30450,30500,30450,384
20230711,105800,1204456950,30400,30400,30400,30400,61
20230711,105700,1202602550,30400,30450,30450,30400,157
20230711,105600,1197827450,30450,30450,30450,30450,52
20230711,105500,1196244050,30450,30450,30500,30450,200
20230711,105400,1190152350,30450,30500,30500,30450,557
20230711,105300,1173168150,30450,30450,30450,30450,76
20230711,105200,1170853950,30450,30450,30450,30450,93
20230711,105100,1168022100,30500,30500,30500,30450,110
20230711,105000,1164670000,30450,30450,30500,30450,243
20230711,104900,1157266850,30400,30450,30450,30400,207
20230711,104800,1150964000,30450,30450,30500,30400,106
20230711,104700,1147738300,30450,30500,30500,30450,142
20230711,104600,1143411650,30500,30450,30500,30450,145
20230711,104500,1138993150,30450,30450,30500,30400,296
20230711,104400,1129967700,30400,30500,30500,30400,143
20230711,104300,1125612550,30500,30400,30500,30400,248
20230711,104200,1118061500,30450,30450,30450,30400,325
20230711,104100,1108172150,30500,30450,30500,30450,5
20230711,104000,1108019800,30450,30450,30500,30450,52
20230711,103900,1106436200,30450,30350,30500,30350,360
20230711,103800,1095480650,30350,30400,30400,30350,186
20230711,103700,1089826550,30400,30400,30450,30400,54
20230711,103600,1088184900,30400,30500,30500,30400,941
20230711,103500,1059523150,30500,30550,30550,30500,107
20230711,103400,1056259600,30550,30550,30550,30500,335
20230711,103300,1046028000,30500,30500,30500,30500,58
20230711,103200,1044259000,30550,30500,30550,30500,136
20230711,103100,1040104500,30550,30500,30550,30500,214
20230711,103000,1033569550,30550,30500,30550,30500,6
20230711,102900,1033386300,30500,30550,30550,30500,96
20230711,102800,1030456200,30550,30550,30600,30550,137
20230711,102700,1026270500,30600,30550,30600,30500,64
20230711,102600,1024315250,30550,30550,30600,30500,578
20230711,102500,1006657000,30550,30500,30550,30500,3
20230711,102400,1006565450,30600,30450,30600,30450,1907
20230711,102300,948399650,30450,30450,30450,30400,92
20230711,102200,945601900,30450,30300,30450,30300,916
20230711,102100,917777750,30300,30300,30300,30300,15
20230711,102000,917323250,30350,30300,30350,30300,75
20230711,101900,915049800,30350,30300,30350,30300,123
20230711,101800,911319150,30350,30300,30350,30300,101
20230711,101700,908258200,30350,30300,30350,30300,179
20230711,101600,902832500,30300,30300,30300,30300,0
20230711,101500,902832500,30300,30300,30350,30300,60
20230711,101400,901014250,30350,30300,30350,30300,124
20230711,101300,897255750,30300,30350,30400,30300,152
20230711,101200,892641900,30350,30350,30350,30300,181
20230711,101100,887148800,30350,30350,30350,30300,128
20230711,101000,883266400,30300,30300,30300,30300,6
20230711,100900,883084600,30300,30300,30350,30300,98
20230711,100800,880114200,30400,30350,30400,30350,58
20230711,100700,878353400,30400,30350,30400,30350,9
20230711,100600,878080050,30400,30300,30450,30300,613
20230711,100500,859465250,30300,30350,30350,30300,30
20230711,100400,858554800,30300,30300,30350,30300,75
20230711,100300,856281500,30300,30300,30300,30300,1
20230711,100200,856251200,30300,30350,30350,30300,6
20230711,100100,856069150,30350,30350,30350,30350,5
20230711,100000,855917400,30300,30250,30300,30250,364
20230711,095900,844892450,30250,30250,30250,30250,171
20230711,095800,839719700,30250,30350,30350,30250,1324
20230711,095700,799609850,30350,30400,30400,30300,825
20230711,095600,774574500,30400,30400,30400,30400,437
20230711,095500,761289700,30450,30450,30450,30450,15
20230711,095400,760832950,30400,30350,30400,30350,1534
20230711,095300,714203750,30350,30350,30350,30350,275
20230711,095200,705857500,30350,30350,30350,30300,105
20230711,095100,702670800,30300,30350,30350,30300,500
20230711,095000,687509900,30350,30350,30350,30350,245
20230711,094900,680074150,30350,30350,30350,30350,1
20230711,094800,680043800,30350,30350,30400,30350,467
20230711,094700,665869050,30350,30350,30400,30350,205
20230711,094600,659647100,30350,30350,30350,30350,215
20230711,094500,653121850,30350,30350,30350,30350,1355
20230711,094400,611997600,30400,30350,30450,30350,198
20230711,094300,605972300,30350,30350,30400,30350,83
20230711,094200,603451800,30400,30400,30400,30350,1024
20230711,094100,572341050,30400,30450,30450,30400,14
20230711,094000,571915300,30450,30450,30450,30450,30
20230711,093900,571001800,30450,30450,30450,30450,30
20230711,093800,570088300,30400,30450,30450,30400,503
20230711,093700,554773550,30450,30400,30450,30400,328
20230711,093600,544802150,30400,30400,30400,30400,20
20230711,093500,544194150,30400,30400,30400,30350,109
20230711,093400,540880600,30400,30400,30400,30350,81
20230711,093300,538418250,30400,30350,30400,30350,193
20230711,093200,532551250,30350,30400,30400,30350,207
20230711,093100,526267550,30400,30400,30500,30350,521
20230711,093000,510435000,30450,30450,30550,30450,235
20230711,092900,503272950,30400,30400,30400,30400,191
20230711,092800,497466550,30400,30400,30400,30400,125
20230711,092700,493666550,30400,30350,30400,30350,442
20230711,092600,480240900,30350,30450,30450,30300,1039
20230711,092500,448668750,30450,30550,30550,30450,931
20230711,092400,420287350,30550,30500,30550,30450,162
20230711,092300,415345350,30550,30550,30600,30500,170
20230711,092200,410152850,30600,30550,30600,30500,283
20230711,092100,401502400,30550,30650,30650,30450,692
20230711,092000,380382600,30650,30650,30650,30650,9
20230711,091900,380106750,30650,30600,30650,30550,313
20230711,091800,370524000,30600,30650,30650,30600,226
20230711,091700,363606600,30650,30600,30650,30600,254
20230711,091600,355833700,30600,30550,30600,30550,834
20230711,091500,330354950,30500,30500,30500,30500,376
20230711,091400,318886950,30500,30500,30550,30500,345
20230711,091300,308362400,30450,30450,30450,30450,109
20230711,091200,305043350,30450,30450,30450,30450,60
20230711,091100,303216350,30400,30400,30450,30400,257
20230711,091000,295399900,30400,30400,30450,30400,321
20230711,090900,285637750,30400,30400,30400,30350,57
20230711,090800,283907100,30400,30450,30450,30400,321
20230711,090700,274139350,30500,30400,30500,30350,1093
20230711,090600,240913450,30400,30400,30400,30400,5
20230711,090500,240761450,30350,30400,30450,30300,2146
20230711,090400,175586400,30450,30500,30500,30450,898
20230711,090300,148239100,30500,30550,30550,30450,718
20230711,090200,126319650,30500,30550,30550,30500,304
20230711,090100,117041600,30550,30550,30750,30400,2176
20230711,090000,50516250,30600,30350,30600,30350,1647