KissMeData/084370/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,194600,7028488400,31550,31550,31550,31550,3181
20230713,194500,7028488400,31550,31550,31550,31550,0
20230713,194400,7028488400,31550,31550,31550,31550,0
20230713,194300,7028488400,31550,31550,31550,31550,0
20230713,194200,7028488400,31550,31550,31550,31550,0
20230713,194100,7028488400,31550,31550,31550,31550,0
20230713,194000,7028488400,31550,31550,31550,31550,0
20230713,193900,7028488400,31550,31550,31550,31550,0
20230713,193800,7028488400,31550,31550,31550,31550,0
20230713,193700,7028488400,31550,31550,31550,31550,0
20230713,193600,7028488400,31550,31550,31550,31550,0
20230713,193500,7028488400,31550,31550,31550,31550,0
20230713,193400,7028488400,31550,31550,31550,31550,0
20230713,193300,7028488400,31550,31550,31550,31550,0
20230713,193200,7028488400,31550,31550,31550,31550,0
20230713,193100,7028488400,31550,31550,31550,31550,0
20230713,193000,7028488400,31550,31550,31550,31550,0
20230713,192900,7028488400,31550,31550,31550,31550,0
20230713,192800,7028488400,31550,31550,31550,31550,0
20230713,192700,7028488400,31550,31550,31550,31550,0
20230713,192600,7028488400,31550,31550,31550,31550,0
20230713,192500,7028488400,31550,31550,31550,31550,0
20230713,192400,7028488400,31550,31550,31550,31550,0
20230713,192300,7028488400,31550,31550,31550,31550,0
20230713,192200,7028488400,31550,31550,31550,31550,0
20230713,192100,7028488400,31550,31550,31550,31550,0
20230713,192000,7028488400,31550,31550,31550,31550,0
20230713,191900,7028488400,31550,31550,31550,31550,0
20230713,191800,7028488400,31550,31550,31550,31550,0
20230713,191700,7028488400,31550,31550,31550,31550,0
20230713,191600,7028488400,31550,31550,31550,31550,3181
20230713,191500,7028488400,31550,31550,31550,31550,0
20230713,191400,7028488400,31550,31550,31550,31550,0
20230713,191300,7028488400,31550,31550,31550,31550,0
20230713,191200,7028488400,31550,31550,31550,31550,0
20230713,191100,7028488400,31550,31550,31550,31550,0
20230713,191000,7028488400,31550,31550,31550,31550,0
20230713,190900,7028488400,31550,31550,31550,31550,0
20230713,190800,7028488400,31550,31550,31550,31550,0
20230713,190700,7028488400,31550,31550,31550,31550,0
20230713,190600,7028488400,31550,31550,31550,31550,0
20230713,190500,7028488400,31550,31550,31550,31550,0
20230713,190400,7028488400,31550,31550,31550,31550,0
20230713,190300,7028488400,31550,31550,31550,31550,0
20230713,190200,7028488400,31550,31550,31550,31550,0
20230713,190100,7028488400,31550,31550,31550,31550,0
20230713,190000,7028488400,31550,31550,31550,31550,0
20230713,185900,7028488400,31550,31550,31550,31550,0
20230713,185800,7028488400,31550,31550,31550,31550,0
20230713,185700,7028488400,31550,31550,31550,31550,0
20230713,185600,7028488400,31550,31550,31550,31550,0
20230713,185500,7028488400,31550,31550,31550,31550,0
20230713,185400,7028488400,31550,31550,31550,31550,0
20230713,185300,7028488400,31550,31550,31550,31550,0
20230713,185200,7028488400,31550,31550,31550,31550,0
20230713,185100,7028488400,31550,31550,31550,31550,0
20230713,185000,7028488400,31550,31550,31550,31550,0
20230713,184900,7028488400,31550,31550,31550,31550,0
20230713,184800,7028488400,31550,31550,31550,31550,0
20230713,184700,7028488400,31550,31550,31550,31550,0
20230713,184600,7028488400,31550,31550,31550,31550,3181
20230713,184500,7028488400,31550,31550,31550,31550,0
20230713,184400,7028488400,31550,31550,31550,31550,0
20230713,184300,7028488400,31550,31550,31550,31550,0
20230713,184200,7028488400,31550,31550,31550,31550,0
20230713,184100,7028488400,31550,31550,31550,31550,0
20230713,184000,7028488400,31550,31550,31550,31550,0
20230713,183900,7028488400,31550,31550,31550,31550,0
20230713,183800,7028488400,31550,31550,31550,31550,0
20230713,183700,7028488400,31550,31550,31550,31550,0
20230713,183600,7028488400,31550,31550,31550,31550,0
20230713,183500,7028488400,31550,31550,31550,31550,0
20230713,183400,7028488400,31550,31550,31550,31550,0
20230713,183300,7028488400,31550,31550,31550,31550,0
20230713,183200,7028488400,31550,31550,31550,31550,0
20230713,183100,7028488400,31550,31550,31550,31550,0
20230713,183000,7028488400,31550,31550,31550,31550,0
20230713,182900,7028488400,31550,31550,31550,31550,0
20230713,182800,7028488400,31550,31550,31550,31550,0
20230713,182700,7028488400,31550,31550,31550,31550,0
20230713,182600,7028488400,31550,31550,31550,31550,0
20230713,182500,7028488400,31550,31550,31550,31550,0
20230713,182400,7028488400,31550,31550,31550,31550,0
20230713,182300,7028488400,31550,31550,31550,31550,0
20230713,182200,7028488400,31550,31550,31550,31550,0
20230713,182100,7028488400,31550,31550,31550,31550,0
20230713,182000,7028488400,31550,31550,31550,31550,0
20230713,181900,7028488400,31550,31550,31550,31550,0
20230713,181800,7028488400,31550,31550,31550,31550,0
20230713,181700,7028488400,31550,31550,31550,31550,0
20230713,181600,7028488400,31550,31550,31550,31550,3181
20230713,181500,7028488400,31550,31550,31550,31550,0
20230713,181400,7028488400,31550,31550,31550,31550,0
20230713,181300,7028488400,31550,31550,31550,31550,0
20230713,181200,7028488400,31550,31550,31550,31550,0
20230713,181100,7028488400,31550,31550,31550,31550,0
20230713,181000,7028488400,31550,31550,31550,31550,0
20230713,180900,7028488400,31550,31550,31550,31550,0
20230713,180800,7028488400,31550,31550,31550,31550,0
20230713,180700,7028488400,31550,31550,31550,31550,0
20230713,180600,7028488400,31550,31550,31550,31550,0
20230713,180500,7028488400,31550,31550,31550,31550,0
20230713,180400,7028488400,31550,31550,31550,31550,0
20230713,180300,7028488400,31550,31550,31550,31550,0
20230713,180200,7028488400,31550,31550,31550,31550,0
20230713,180100,7028488400,31550,31550,31550,31550,0
20230713,180000,7028488400,31550,31550,31550,31550,0
20230713,175900,7028488400,31550,31550,31550,31550,0
20230713,175800,7028488400,31550,31550,31550,31550,0
20230713,175700,7028488400,31550,31550,31550,31550,0
20230713,175600,7028488400,31550,31550,31550,31550,0
20230713,175500,7028488400,31550,31550,31550,31550,0
20230713,175400,7028488400,31550,31550,31550,31550,0
20230713,175300,7028488400,31550,31550,31550,31550,0
20230713,175200,7028488400,31550,31550,31550,31550,0
20230713,175100,7028488400,31550,31550,31550,31550,0
20230713,175000,7028488400,31550,31550,31550,31550,0
20230713,174900,7028488400,31550,31550,31550,31550,0
20230713,174800,7028488400,31550,31550,31550,31550,0
20230713,174700,7028488400,31550,31550,31550,31550,0
20230713,174600,7028488400,31550,31550,31550,31550,3181
20230713,174500,7028488400,31550,31550,31550,31550,0
20230713,174400,7028488400,31550,31550,31550,31550,0
20230713,174300,7028488400,31550,31550,31550,31550,0
20230713,174200,7028488400,31550,31550,31550,31550,0
20230713,174100,7028488400,31550,31550,31550,31550,0
20230713,174000,7028488400,31550,31550,31550,31550,0
20230713,173900,7028488400,31550,31550,31550,31550,0
20230713,173800,7028488400,31550,31550,31550,31550,0
20230713,173700,7028488400,31550,31550,31550,31550,0
20230713,173600,7028488400,31550,31550,31550,31550,0
20230713,173500,7028488400,31550,31550,31550,31550,0
20230713,173400,7028488400,31550,31550,31550,31550,0
20230713,173300,7028488400,31550,31550,31550,31550,0
20230713,173200,7028488400,31550,31550,31550,31550,0
20230713,173100,7028488400,31550,31550,31550,31550,0
20230713,173000,7028488400,31550,31550,31550,31550,0
20230713,172900,7028488400,31550,31550,31550,31550,0
20230713,172800,7028488400,31550,31550,31550,31550,0
20230713,172700,7028488400,31550,31550,31550,31550,0
20230713,172600,7028488400,31550,31550,31550,31550,0
20230713,172500,7028488400,31550,31550,31550,31550,0
20230713,172400,7028488400,31550,31550,31550,31550,0
20230713,172300,7028488400,31550,31550,31550,31550,0
20230713,172200,7028488400,31550,31550,31550,31550,0
20230713,172100,7028488400,31550,31550,31550,31550,0
20230713,172000,7028488400,31550,31550,31550,31550,0
20230713,171900,7028488400,31550,31550,31550,31550,0
20230713,171800,7028488400,31550,31550,31550,31550,0
20230713,171700,7028488400,31550,31550,31550,31550,0
20230713,171600,7028488400,31550,31550,31550,31550,3181
20230713,171500,7028488400,31550,31550,31550,31550,0
20230713,171400,7028488400,31550,31550,31550,31550,0
20230713,171300,7028488400,31550,31550,31550,31550,0
20230713,171200,7028488400,31550,31550,31550,31550,0
20230713,171100,7028488400,31550,31550,31550,31550,0
20230713,171000,7028488400,31550,31550,31550,31550,0
20230713,170900,7028488400,31550,31550,31550,31550,0
20230713,170800,7028488400,31550,31550,31550,31550,0
20230713,170700,7028488400,31550,31550,31550,31550,0
20230713,170600,7028488400,31550,31550,31550,31550,0
20230713,170500,7028488400,31550,31550,31550,31550,0
20230713,170400,7028488400,31550,31550,31550,31550,0
20230713,170300,7028488400,31550,31550,31550,31550,0
20230713,170200,7028488400,31550,31550,31550,31550,0
20230713,170100,7028488400,31550,31550,31550,31550,0
20230713,170000,7028488400,31550,31550,31550,31550,0
20230713,165900,7028488400,31550,31550,31550,31550,0
20230713,165800,7028488400,31550,31550,31550,31550,0
20230713,165700,7028488400,31550,31550,31550,31550,0
20230713,165600,7028488400,31550,31550,31550,31550,0
20230713,165500,7028488400,31550,31550,31550,31550,0
20230713,165400,7028488400,31550,31550,31550,31550,0
20230713,165300,7028488400,31550,31550,31550,31550,0
20230713,165200,7028488400,31550,31550,31550,31550,0
20230713,165100,7028488400,31550,31550,31550,31550,0
20230713,165000,7028488400,31550,31550,31550,31550,0
20230713,164900,7028488400,31550,31550,31550,31550,0
20230713,164800,7028488400,31550,31550,31550,31550,0
20230713,164700,7028488400,31550,31550,31550,31550,0
20230713,164600,7028488400,31550,31550,31550,31550,3181
20230713,164500,7028488400,31550,31550,31550,31550,0
20230713,164400,7028488400,31550,31550,31550,31550,0
20230713,164300,7028488400,31550,31550,31550,31550,0
20230713,164200,7028488400,31550,31550,31550,31550,0
20230713,164100,7028488400,31550,31550,31550,31550,0
20230713,164000,7028488400,31550,31550,31550,31550,0
20230713,163900,7028488400,31550,31550,31550,31550,0
20230713,163800,7028488400,31550,31550,31550,31550,0
20230713,163700,7028488400,31550,31550,31550,31550,0
20230713,163600,7028488400,31550,31550,31550,31550,0
20230713,163500,7028488400,31550,31550,31550,31550,0
20230713,163400,7028488400,31550,31550,31550,31550,0
20230713,163300,7028488400,31550,31550,31550,31550,0
20230713,163200,7028488400,31550,31550,31550,31550,0
20230713,163100,7028488400,31550,31550,31550,31550,0
20230713,163000,7028488400,31550,31550,31550,31550,0
20230713,162900,7028488400,31550,31550,31550,31550,0
20230713,162800,7028488400,31550,31550,31550,31550,0
20230713,162700,7028488400,31550,31550,31550,31550,0
20230713,162600,7028488400,31550,31550,31550,31550,0
20230713,162500,7028488400,31550,31550,31550,31550,0
20230713,162400,7028488400,31550,31550,31550,31550,0
20230713,162300,7028488400,31550,31550,31550,31550,0
20230713,162200,7028488400,31550,31550,31550,31550,0
20230713,162100,7028488400,31550,31550,31550,31550,0
20230713,162000,7028488400,31550,31550,31550,31550,0
20230713,161900,7028488400,31550,31550,31550,31550,0
20230713,161800,7028488400,31550,31550,31550,31550,0
20230713,161700,7028488400,31550,31550,31550,31550,0
20230713,161600,7028488400,31550,31550,31550,31550,3181
20230713,161500,7028488400,31550,31550,31550,31550,0
20230713,161400,7028488400,31550,31550,31550,31550,0
20230713,161300,7028488400,31550,31550,31550,31550,0
20230713,161200,7028488400,31550,31550,31550,31550,0
20230713,161100,7028488400,31550,31550,31550,31550,0
20230713,161000,7028488400,31550,31550,31550,31550,0
20230713,160900,7028488400,31550,31550,31550,31550,0
20230713,160800,7028488400,31550,31550,31550,31550,0
20230713,160700,7028488400,31550,31550,31550,31550,0
20230713,160600,7028488400,31550,31550,31550,31550,0
20230713,160500,7028488400,31550,31550,31550,31550,0
20230713,160400,7028488400,31550,31550,31550,31550,0
20230713,160300,7028488400,31550,31550,31550,31550,0
20230713,160200,7028488400,31550,31550,31550,31550,0
20230713,160100,7028488400,31550,31550,31550,31550,0
20230713,160000,7028488400,31550,31550,31550,31550,0
20230713,155900,7028488400,31550,31550,31550,31550,0
20230713,155800,7028488400,31550,31550,31550,31550,0
20230713,155700,7028488400,31550,31550,31550,31550,0
20230713,155600,7028488400,31550,31550,31550,31550,0
20230713,155500,7028488400,31550,31550,31550,31550,0
20230713,155400,7028488400,31550,31550,31550,31550,0
20230713,155300,7028488400,31550,31550,31550,31550,0
20230713,155200,7028488400,31550,31550,31550,31550,0
20230713,155100,7028488400,31550,31550,31550,31550,0
20230713,155000,7028488400,31550,31550,31550,31550,0
20230713,154900,7028488400,31550,31550,31550,31550,0
20230713,154800,7028488400,31550,31550,31550,31550,0
20230713,154700,7028488400,31550,31550,31550,31550,0
20230713,154600,7028488400,31550,31550,31550,31550,3181
20230713,154500,7028488400,31550,31550,31550,31550,0
20230713,154400,7028488400,31550,31550,31550,31550,0
20230713,154300,7028488400,31550,31550,31550,31550,0
20230713,154200,7028488400,31550,31550,31550,31550,0
20230713,154100,7028488400,31550,31550,31550,31550,0
20230713,154000,7028488400,31550,31550,31550,31550,0
20230713,153900,7028488400,31550,31550,31550,31550,0
20230713,153800,7028488400,31550,31550,31550,31550,0
20230713,153700,7028488400,31550,31550,31550,31550,0
20230713,153600,7028488400,31550,31550,31550,31550,0
20230713,153500,7028488400,31550,31550,31550,31550,0
20230713,153400,7028488400,31550,31550,31550,31550,0
20230713,153300,7028488400,31550,31550,31550,31550,0
20230713,153200,7028488400,31550,31550,31550,31550,0
20230713,153100,7028488400,31550,31550,31550,31550,0
20230713,153000,7028488400,31550,31550,31550,31550,3181
20230713,152900,6928127850,31550,31550,31550,31550,0
20230713,152800,6928127850,31550,31550,31550,31550,0
20230713,152700,6928127850,31550,31550,31550,31550,0
20230713,152600,6928127850,31550,31550,31550,31550,0
20230713,152500,6928127850,31550,31550,31550,31550,0
20230713,152400,6928127850,31550,31550,31550,31550,0
20230713,152300,6928127850,31550,31550,31550,31550,0
20230713,152200,6928127850,31550,31550,31550,31550,0
20230713,152100,6928127850,31550,31550,31550,31550,0
20230713,152000,6928127850,31550,31550,31550,31550,0
20230713,151900,6928127850,31550,31550,31550,31450,635
20230713,151800,6908120800,31500,31450,31500,31450,294
20230713,151700,6898862450,31500,31450,31500,31450,276
20230713,151600,6890175250,31500,31450,31500,31450,1254
20230713,151500,6850684400,31500,31500,31500,31500,219
20230713,151400,6843785900,31500,31500,31500,31500,326
20230713,151300,6833516900,31500,31500,31500,31450,74
20230713,151200,6831187850,31500,31500,31500,31450,55
20230713,151100,6829455400,31500,31500,31500,31450,37
20230713,151000,6828291000,31450,31450,31450,31450,11
20230713,150900,6827945050,31450,31500,31500,31450,221
20230713,150800,6820991950,31500,31500,31500,31450,1949
20230713,150700,6759687700,31500,31500,31500,31450,564
20230713,150600,6741929200,31500,31500,31500,31500,182
20230713,150500,6736196200,31500,31500,31500,31450,256
20230713,150400,6728137200,31500,31500,31500,31450,166
20230713,150300,6722915750,31500,31500,31500,31450,194
20230713,150200,6716812250,31500,31500,31500,31500,100
20230713,150100,6713662250,31450,31550,31550,31450,1371
20230713,150000,6670470700,31500,31550,31550,31500,1533
20230713,145900,6622112500,31550,31600,31600,31550,1063
20230713,145800,6588531950,31550,31500,31600,31500,989
20230713,145700,6557318400,31550,31550,31550,31500,2729
20230713,145600,6471219150,31550,31600,31600,31550,32
20230713,145500,6470208600,31600,31550,31600,31550,1665
20230713,145400,6417595700,31550,31500,31600,31500,4348
20230713,145300,6280441450,31500,31450,31500,31450,399
20230713,145200,6267873900,31500,31500,31500,31450,94
20230713,145100,6264913300,31500,31450,31500,31450,74
20230713,145000,6262583250,31450,31450,31500,31450,374
20230713,144900,6250808650,31450,31500,31500,31450,211
20230713,144800,6244169100,31500,31500,31500,31450,153
20230713,144700,6239351400,31500,31450,31500,31450,1180
20230713,144600,6202182000,31500,31450,31500,31450,431
20230713,144500,6188607600,31500,31500,31500,31450,123
20230713,144400,6184736750,31500,31500,31500,31450,186
20230713,144300,6178878700,31500,31500,31500,31450,394
20230713,144200,6166468800,31450,31500,31500,31450,46
20230713,144100,6165021400,31450,31450,31500,31450,83
20230713,144000,6162408000,31500,31400,31500,31400,2171
20230713,143900,6094129400,31400,31400,31450,31400,27
20230713,143800,6093281250,31450,31450,31450,31400,151
20230713,143700,6088532900,31400,31350,31450,31350,331
20230713,143600,6078140700,31350,31400,31400,31350,517
20230713,143500,6061907500,31350,31400,31400,31350,189
20230713,143400,6055977550,31350,31350,31400,31350,75
20230713,143300,6053624100,31400,31350,31400,31350,1589
20230713,143200,6003730100,31350,31350,31350,31350,121
20230713,143100,5999936750,31350,31300,31400,31300,62
20230713,143000,5997992600,31300,31350,31350,31300,507
20230713,142900,5982099200,31300,31300,31350,31300,810
20230713,142800,5956736150,31300,31350,31350,31300,98
20230713,142700,5953668350,31350,31300,31350,31300,398
20230713,142600,5941200100,31350,31300,31350,31300,90
20230713,142500,5938381250,31300,31350,31350,31300,239
20230713,142400,5930890700,31350,31300,31400,31300,2384
20230713,142300,5856142300,31300,31250,31350,31250,1927
20230713,142200,5795840700,31250,31250,31300,31250,91
20230713,142100,5792994800,31250,31250,31300,31250,206
20230713,142000,5786555800,31250,31250,31300,31250,241
20230713,141900,5779023700,31300,31300,31300,31250,204
20230713,141800,5772639100,31300,31250,31300,31250,420
20230713,141700,5759505100,31250,31250,31300,31250,174
20230713,141600,5754062600,31250,31250,31250,31250,267
20230713,141500,5745718850,31250,31250,31250,31250,317
20230713,141400,5735812600,31250,31250,31250,31250,187
20230713,141300,5729968850,31250,31250,31300,31250,218
20230713,141200,5723155550,31250,31300,31300,31250,101
20230713,141100,5719998300,31300,31300,31300,31250,263
20230713,141000,5711771900,31300,31300,31350,31300,196
20230713,140900,5705636900,31300,31300,31350,31300,302
20230713,140800,5696184250,31300,31300,31300,31300,178
20230713,140700,5690612850,31300,31300,31300,31250,238
20230713,140600,5683163650,31300,31250,31300,31200,1668
20230713,140500,5630998200,31200,31250,31300,31200,78
20230713,140400,5628563250,31250,31250,31300,31250,140
20230713,140300,5624188150,31250,31250,31300,31250,380
20230713,140200,5612312650,31250,31200,31300,31200,804
20230713,140100,5587188850,31200,31200,31250,31200,193
20230713,140000,5581166750,31200,31200,31250,31200,226
20230713,135900,5574105150,31250,31250,31300,31200,306
20230713,135800,5564541750,31250,31250,31250,31200,198
20230713,135700,5558358050,31250,31200,31300,31200,339
20230713,135600,5547773800,31250,31250,31250,31250,394
20230713,135500,5535461300,31300,31300,31300,31300,135
20230713,135400,5531235800,31300,31250,31300,31200,1180
20230713,135300,5494313100,31200,31250,31250,31200,427
20230713,135200,5480969700,31250,31250,31300,31250,240
20230713,135100,5473469200,31250,31300,31350,31250,245
20230713,135000,5465803550,31300,31350,31350,31300,374
20230713,134900,5454094450,31300,31300,31300,31300,139
20230713,134800,5449743750,31300,31300,31350,31300,454
20230713,134700,5435533500,31300,31300,31350,31300,201
20230713,134600,5429242000,31300,31300,31350,31300,434
20230713,134500,5415654450,31300,31300,31350,31300,269
20230713,134400,5407230050,31300,31300,31350,31300,298
20230713,134300,5397902500,31300,31300,31350,31300,239
20230713,134200,5390416300,31300,31300,31300,31300,272
20230713,134100,5381902700,31300,31300,31400,31300,957
20230713,134000,5351901050,31300,31300,31300,31250,329
20230713,133900,5341603700,31300,31300,31300,31300,353
20230713,133800,5330554800,31300,31300,31300,31300,198
20230713,133700,5324357400,31300,31300,31350,31300,451
20230713,133600,5310237750,31350,31300,31350,31300,186
20230713,133500,5304415800,31300,31300,31300,31250,311
20230713,133400,5294688650,31250,31350,31350,31250,1887
20230713,133300,5235554800,31350,31250,31350,31200,3602
20230713,133200,5122729750,31300,31200,31300,31200,689
20230713,133100,5101206950,31200,31150,31250,31150,1352
20230713,133000,5058988900,31200,31150,31200,31150,375
20230713,132900,5047294500,31150,31150,31200,31150,1768
20230713,132800,4992133550,31150,31150,31200,31100,563
20230713,132700,4974603950,31150,31150,31200,31100,233
20230713,132600,4967346100,31150,31150,31200,31100,307
20230713,132500,4957783000,31150,31150,31150,31100,738
20230713,132400,4934800150,31200,31150,31200,31150,187
20230713,132300,4928975050,31150,31150,31150,31150,445
20230713,132200,4915113300,31150,31200,31200,31150,990
20230713,132100,4884273150,31150,31150,31150,31150,411
20230713,132000,4871470500,31200,31150,31200,31150,747
20230713,131900,4848198900,31200,31150,31200,31150,193
20230713,131800,4842186700,31150,31150,31200,31150,287
20230713,131700,4833245600,31150,31150,31200,31150,231
20230713,131600,4826048950,31150,31150,31200,31150,393
20230713,131500,4813801850,31150,31150,31200,31150,259
20230713,131400,4805733500,31150,31150,31200,31150,394
20230713,131300,4793459350,31200,31200,31200,31150,255
20230713,131200,4785509800,31200,31200,31250,31150,237
20230713,131100,4778115350,31200,31200,31250,31200,236
20230713,131000,4770751950,31200,31200,31200,31150,846
20230713,130900,4744357350,31150,31200,31200,31150,391
20230713,130800,4732176000,31200,31200,31200,31200,325
20230713,130700,4722036000,31250,31200,31250,31200,155
20230713,130600,4717199850,31200,31200,31200,31200,74
20230713,130500,4714891050,31200,31200,31200,31200,249
20230713,130400,4707122250,31200,31200,31250,31200,51
20230713,130300,4705529600,31250,31200,31250,31200,80
20230713,130200,4703033450,31200,31250,31250,31200,1801
20230713,130100,4646820850,31250,31300,31300,31250,49
20230713,130000,4645289100,31250,31300,31350,31250,246
20230713,125900,4637592500,31300,31300,31300,31300,112
20230713,125800,4634086900,31300,31300,31350,31250,718
20230713,125700,4611612250,31300,31200,31300,31200,5116
20230713,125600,4451679950,31200,31200,31250,31200,138
20230713,125500,4447374200,31200,31200,31250,31200,380
20230713,125400,4435518000,31250,31200,31250,31200,114
20230713,125300,4431960950,31250,31200,31250,31200,159
20230713,125200,4426997750,31200,31250,31250,31200,87
20230713,125100,4424283300,31200,31200,31200,31200,265
20230713,125000,4416015300,31250,31200,31250,31200,84
20230713,124900,4413394300,31200,31200,31250,31200,351
20230713,124800,4402431650,31200,31200,31200,31200,103
20230713,124700,4399218050,31200,31200,31200,31150,102
20230713,124600,4396039750,31200,31150,31200,31150,344
20230713,124500,4385314200,31150,31200,31200,31150,340
20230713,124400,4374711750,31150,31150,31200,31150,270
20230713,124300,4366296300,31150,31150,31200,31150,170
20230713,124200,4360996150,31200,31150,31200,31150,74
20230713,124100,4358690250,31150,31200,31200,31150,370
20230713,124000,4347148500,31200,31200,31200,31150,222
20230713,123900,4340224950,31150,31200,31250,31150,206
20230713,123800,4333798500,31200,31200,31250,31150,234
20230713,123700,4326498650,31200,31200,31200,31150,195
20230713,123600,4320414800,31250,31200,31250,31200,170
20230713,123500,4315109300,31200,31150,31200,31150,1432
20230713,123400,4270435400,31150,31150,31200,31150,202
20230713,123300,4264142950,31150,31150,31150,31150,258
20230713,123200,4256106250,31150,31150,31150,31150,140
20230713,123100,4251745250,31150,31150,31200,31150,71
20230713,123000,4249533450,31200,31150,31200,31150,210
20230713,122900,4242991800,31150,31200,31200,31150,89
20230713,122800,4240218950,31200,31150,31200,31150,285
20230713,122700,4231340250,31150,31150,31200,31150,122
20230713,122600,4227539050,31200,31200,31200,31150,1840
20230713,122500,4170131550,31200,31250,31250,31200,78
20230713,122400,4167695500,31250,31250,31250,31200,99
20230713,122300,4164601950,31250,31250,31250,31250,189
20230713,122200,4158695700,31250,31250,31250,31250,379
20230713,122100,4146851950,31250,31250,31300,31250,192
20230713,122000,4140850150,31300,31250,31300,31250,23
20230713,121900,4140131100,31250,31250,31300,31250,394
20230713,121800,4127811350,31250,31200,31300,31200,1291
20230713,121700,4087458900,31200,31250,31300,31200,590
20230713,121600,4069021700,31250,31250,31300,31250,150
20230713,121500,4064333950,31300,31300,31350,31250,214
20230713,121400,4057635800,31300,31350,31350,31250,1044
20230713,121300,4024968300,31300,31300,31350,31300,259
20230713,121200,4016858800,31300,31300,31350,31300,170
20230713,121100,4011537050,31300,31300,31350,31300,139
20230713,121000,4007185450,31300,31350,31350,31300,252
20230713,120900,3999297650,31300,31300,31300,31300,16
20230713,120800,3998796850,31300,31300,31350,31300,215
20230713,120700,3992060250,31350,31300,31350,31300,1025
20230713,120600,3959927250,31300,31300,31350,31300,86
20230713,120500,3957235250,31300,31300,31300,31250,814
20230713,120400,3931759200,31250,31250,31300,31250,75
20230713,120300,3929415400,31250,31250,31300,31250,218
20230713,120200,3922602400,31250,31250,31300,31250,105
20230713,120100,3919321000,31250,31250,31300,31200,201
20230713,120000,3913039600,31250,31250,31300,31250,222
20230713,115900,3906101900,31250,31200,31300,31200,4330
20230713,115800,3770655300,31200,31200,31200,31200,164
20230713,115700,3765538500,31200,31200,31200,31200,103
20230713,115600,3762324900,31200,31200,31200,31200,261
20230713,115500,3754181700,31200,31200,31250,31200,124
20230713,115400,3750312750,31200,31200,31250,31200,192
20230713,115300,3744322300,31200,31200,31200,31200,520
20230713,115200,3728098300,31200,31200,31200,31150,186
20230713,115100,3722295400,31150,31150,31200,31150,318
20230713,115000,3712376250,31150,31200,31250,31150,67
20230713,114900,3710286950,31200,31200,31200,31150,308
20230713,114800,3700685700,31250,31200,31250,31150,411
20230713,114700,3687855700,31200,31150,31200,31150,405
20230713,114600,3675227200,31150,31250,31250,31100,1006
20230713,114500,3643861800,31250,31150,31250,31150,525
20230713,114400,3627469650,31150,31150,31150,31100,468
20230713,114300,3612900300,31150,31100,31150,31100,592
20230713,114200,3594463000,31100,31050,31100,31050,235
20230713,114100,3587154650,31100,31100,31100,31050,493
20230713,114000,3571822700,31050,31050,31050,31000,373
20230713,113900,3560241550,31050,31100,31100,31050,538
20230713,113800,3543530850,31050,31100,31100,31050,140
20230713,113700,3539177100,31100,31100,31150,31100,261
20230713,113600,3531058950,31100,31050,31100,31050,1391
20230713,113500,3487804350,31050,31050,31100,31050,140
20230713,113400,3483455650,31100,31000,31100,31000,576
20230713,113300,3465581750,31050,31050,31050,31000,266
20230713,113200,3457334850,31050,31050,31050,31000,59
20230713,113100,3455504100,31000,31000,31000,31000,186
20230713,113000,3449738100,31050,31000,31050,31000,329
20230713,112900,3439525700,31000,31000,31050,31000,186
20230713,112800,3433759200,31050,31050,31050,31050,185
20230713,112700,3428014950,31050,31050,31100,31000,353
20230713,112600,3417044250,31050,31050,31100,31000,538
20230713,112500,3400346300,31000,31000,31050,31000,284
20230713,112400,3391536550,31000,31050,31050,31000,1033
20230713,112300,3359491950,31050,31050,31100,31050,263
20230713,112200,3351325450,31050,31050,31050,31000,302
20230713,112100,3341954050,31000,31000,31050,31000,629
20230713,112000,3322428850,31000,31000,31050,31000,98
20230713,111900,3319390100,31000,31050,31100,31000,1436
20230713,111800,3274803450,31050,31050,31100,31050,155
20230713,111700,3269988950,31050,31100,31100,31050,198
20230713,111600,3263838600,31100,31100,31100,31050,753
20230713,111500,3240425750,31100,31100,31200,31050,1013
20230713,111400,3208894300,31100,31100,31100,31050,359
20230713,111300,3197733900,31100,31050,31100,31050,882
20230713,111200,3170305650,31050,31050,31100,31050,962
20230713,111100,3140415400,31050,31100,31100,31050,414
20230713,111000,3127555100,31100,31250,31250,31050,7540
20230713,110900,2892599150,31200,31250,31250,31200,749
20230713,110800,2869197900,31250,31250,31300,31250,322
20230713,110700,2859135200,31250,31250,31300,31250,473
20230713,110600,2844352200,31250,31250,31250,31250,230
20230713,110500,2837164700,31200,31250,31250,31200,268
20230713,110400,2828798200,31250,31250,31250,31250,114
20230713,110300,2825235700,31300,31250,31300,31200,181
20230713,110200,2819579450,31250,31250,31300,31200,87
20230713,110100,2816860750,31250,31250,31300,31200,323
20230713,110000,2806766900,31200,31200,31250,31200,16
20230713,105900,2806267100,31200,31200,31250,31200,234
20230713,105800,2798961300,31200,31250,31300,31200,461
20230713,105700,2784566850,31250,31200,31250,31200,443
20230713,105600,2770724000,31200,31250,31250,31200,270
20230713,105500,2762298300,31250,31200,31250,31200,152
20230713,105400,2757548600,31200,31250,31250,31200,25
20230713,105300,2756767900,31250,31250,31250,31200,108
20230713,105200,2753395600,31200,31250,31250,31200,78
20230713,105100,2750958350,31200,31250,31250,31200,841
20230713,105000,2724677600,31250,31250,31300,31250,46
20230713,104900,2723239850,31300,31250,31300,31200,787
20230713,104800,2698652650,31200,31200,31250,31200,24
20230713,104700,2697902950,31200,31200,31250,31200,99
20230713,104600,2694810950,31200,31200,31200,31200,280
20230713,104500,2686074950,31200,31200,31200,31150,18
20230713,104400,2685513650,31150,31200,31200,31150,56
20230713,104300,2683768150,31200,31200,31200,31150,83
20230713,104200,2681178700,31200,31200,31250,31200,843
20230713,104100,2654876600,31200,31250,31250,31200,244
20230713,104000,2647262800,31250,31250,31250,31200,462
20230713,103900,2632848050,31250,31250,31300,31250,1692
20230713,103800,2579972800,31250,31250,31300,31250,53
20230713,103700,2578314200,31300,31250,31300,31250,136
20230713,103600,2574058050,31250,31250,31300,31250,210
20230713,103500,2567494350,31250,31300,31300,31250,114
20230713,103400,2563926500,31250,31300,31300,31250,54
20230713,103300,2562236400,31300,31250,31300,31250,80
20230713,103200,2559734150,31300,31250,31300,31250,59
20230713,103100,2557887900,31250,31250,31300,31250,152
20230713,103000,2553135450,31250,31250,31300,31250,242
20230713,102900,2545562900,31300,31250,31300,31250,163
20230713,102800,2540461350,31300,31250,31300,31250,898
20230713,102700,2512361950,31250,31350,31350,31250,947
20230713,102600,2482723950,31350,31300,31350,31300,142
20230713,102500,2478277150,31300,31350,31350,31300,72
20230713,102400,2476021600,31300,31350,31350,31300,252
20230713,102300,2468123100,31350,31350,31350,31350,881
20230713,102200,2440503750,31350,31350,31400,31350,82
20230713,102100,2437932900,31350,31400,31450,31350,74
20230713,102000,2435609050,31400,31400,31400,31400,1731
20230713,101900,2381255650,31350,31400,31400,31350,58
20230713,101800,2379436150,31350,31400,31400,31350,35
20230713,101700,2378337500,31350,31400,31400,31350,181
20230713,101600,2372654250,31400,31350,31400,31350,120
20230713,101500,2368891150,31400,31400,31400,31350,11
20230713,101400,2368545900,31400,31350,31400,31350,7
20230713,101300,2368326300,31400,31500,31500,31350,1385
20230713,101200,2324839750,31500,31450,31500,31450,376
20230713,101100,2313004550,31450,31500,31550,31450,184
20230713,101000,2307214750,31450,31350,31550,31350,3018
20230713,100900,2212305400,31300,31300,31350,31300,794
20230713,100800,2187452150,31300,31300,31300,31250,46
20230713,100700,2186012500,31300,31200,31300,31200,874
20230713,100600,2158699950,31250,31250,31250,31200,52
20230713,100500,2157075150,31250,31200,31250,31200,113
20230713,100400,2153545000,31200,31150,31200,31150,516
20230713,100300,2137445900,31200,31200,31200,31150,261
20230713,100200,2129302900,31200,31250,31250,31200,1480
20230713,100100,2083125800,31200,31250,31250,31200,191
20230713,100000,2077162950,31200,31250,31250,31200,43
20230713,095900,2075819600,31250,31200,31250,31200,485
20230713,095800,2060685500,31200,31200,31200,31200,14
20230713,095700,2060248700,31250,31400,31400,31250,3148
20230713,095600,1961788000,31350,31350,31400,31300,999
20230713,095500,1930442250,31350,31300,31350,31300,753
20230713,095400,1906866750,31300,31300,31300,31250,175
20230713,095300,1901389650,31300,31250,31300,31250,558
20230713,095200,1883932650,31300,31300,31350,31250,1062
20230713,095100,1850690900,31350,31300,31350,31300,166
20230713,095000,1845495050,31300,31300,31300,31300,487
20230713,094900,1830251950,31350,31350,31350,31300,1066
20230713,094800,1796854600,31350,31350,31400,31350,52
20230713,094700,1795224050,31350,31350,31400,31350,514
20230713,094600,1779108750,31400,31400,31450,31350,957
20230713,094500,1749043900,31350,31350,31400,31350,442
20230713,094400,1735187100,31350,31250,31350,31250,920
20230713,094300,1706388250,31300,31300,31300,31250,235
20230713,094200,1699039200,31300,31350,31350,31300,989
20230713,094100,1668052000,31400,31450,31450,31350,1606
20230713,094000,1617626150,31450,31450,31500,31450,842
20230713,093900,1591145000,31450,31450,31500,31450,315
20230713,093800,1581238200,31450,31500,31500,31450,159
20230713,093700,1576234800,31500,31600,31650,31450,2367
20230713,093600,1501612800,31600,31600,31600,31550,915
20230713,093500,1472702200,31600,31600,31650,31600,234
20230713,093400,1465307250,31600,31600,31650,31600,225
20230713,093300,1458195650,31600,31600,31650,31550,650
20230713,093200,1437655550,31600,31600,31600,31550,981
20230713,093100,1406657600,31650,31650,31700,31650,428
20230713,093000,1393111250,31700,31700,31700,31650,353
20230713,092900,1381924400,31700,31800,31850,31700,1778
20230713,092800,1325480550,31800,31850,31900,31800,416
20230713,092700,1312236600,31850,31900,31900,31800,3484
20230713,092600,1201334800,31900,31900,32000,31900,1857
20230713,092500,1142026900,31900,31900,31900,31900,484
20230713,092400,1126587300,31900,31900,31950,31900,690
20230713,092300,1104574650,31900,31900,31950,31900,265
20230713,092200,1096116700,31950,31850,31950,31800,369
20230713,092100,1084355800,31850,31850,31850,31800,341
20230713,092000,1073505850,31850,31750,31850,31750,761
20230713,091900,1049330500,31750,31800,31800,31750,1012
20230713,091800,1017169350,31850,31900,31900,31850,475
20230713,091700,1002031650,31950,31950,32000,31950,516
20230713,091600,985542000,31950,31900,31950,31900,285
20230713,091500,976445350,31900,31950,31950,31900,395
20230713,091400,963839150,31900,32000,32000,31900,1280
20230713,091300,922914700,32050,32050,32050,32000,608
20230713,091200,903431550,32050,32000,32050,32000,804
20230713,091100,877668500,32050,32050,32050,32000,837
20230713,091000,850842900,32050,32050,32050,32000,740
20230713,090900,827126050,32050,32000,32100,32000,2128
20230713,090800,758905000,32050,31950,32100,31950,2773
20230713,090700,670192800,31950,31950,32000,31900,353
20230713,090600,658915100,31950,31900,32050,31850,1778
20230713,090500,602065200,31950,31800,31950,31750,5118
20230713,090400,438988800,31800,31800,31850,31750,476
20230713,090300,423852950,31800,31750,31900,31750,4472
20230713,090200,281537450,31750,31800,31850,31750,1469
20230713,090100,234823900,31850,31800,31850,31750,2131
20230713,090000,167073100,31800,31800,31850,31700,5254