KissMeData/210980/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,202100,834131500,20700,20700,20700,20700,930
20230712,202000,834131500,20700,20700,20700,20700,0
20230712,201900,834131500,20700,20700,20700,20700,0
20230712,201800,834131500,20700,20700,20700,20700,0
20230712,201700,834131500,20700,20700,20700,20700,0
20230712,201600,834131500,20700,20700,20700,20700,0
20230712,201500,834131500,20700,20700,20700,20700,0
20230712,201400,834131500,20700,20700,20700,20700,0
20230712,201300,834131500,20700,20700,20700,20700,0
20230712,201200,834131500,20700,20700,20700,20700,0
20230712,201100,834131500,20700,20700,20700,20700,0
20230712,201000,834131500,20700,20700,20700,20700,0
20230712,200900,834131500,20700,20700,20700,20700,0
20230712,200800,834131500,20700,20700,20700,20700,0
20230712,200700,834131500,20700,20700,20700,20700,0
20230712,200600,834131500,20700,20700,20700,20700,0
20230712,200500,834131500,20700,20700,20700,20700,0
20230712,200400,834131500,20700,20700,20700,20700,0
20230712,200300,834131500,20700,20700,20700,20700,0
20230712,200200,834131500,20700,20700,20700,20700,0
20230712,200100,834131500,20700,20700,20700,20700,0
20230712,200000,834131500,20700,20700,20700,20700,0
20230712,195900,834131500,20700,20700,20700,20700,0
20230712,195800,834131500,20700,20700,20700,20700,0
20230712,195700,834131500,20700,20700,20700,20700,0
20230712,195600,834131500,20700,20700,20700,20700,0
20230712,195500,834131500,20700,20700,20700,20700,0
20230712,195400,834131500,20700,20700,20700,20700,0
20230712,195300,834131500,20700,20700,20700,20700,0
20230712,195200,834131500,20700,20700,20700,20700,0
20230712,195100,834131500,20700,20700,20700,20700,930
20230712,195000,834131500,20700,20700,20700,20700,0
20230712,194900,834131500,20700,20700,20700,20700,0
20230712,194800,834131500,20700,20700,20700,20700,0
20230712,194700,834131500,20700,20700,20700,20700,0
20230712,194600,834131500,20700,20700,20700,20700,0
20230712,194500,834131500,20700,20700,20700,20700,0
20230712,194400,834131500,20700,20700,20700,20700,0
20230712,194300,834131500,20700,20700,20700,20700,0
20230712,194200,834131500,20700,20700,20700,20700,0
20230712,194100,834131500,20700,20700,20700,20700,0
20230712,194000,834131500,20700,20700,20700,20700,0
20230712,193900,834131500,20700,20700,20700,20700,0
20230712,193800,834131500,20700,20700,20700,20700,0
20230712,193700,834131500,20700,20700,20700,20700,0
20230712,193600,834131500,20700,20700,20700,20700,0
20230712,193500,834131500,20700,20700,20700,20700,0
20230712,193400,834131500,20700,20700,20700,20700,0
20230712,193300,834131500,20700,20700,20700,20700,0
20230712,193200,834131500,20700,20700,20700,20700,0
20230712,193100,834131500,20700,20700,20700,20700,0
20230712,193000,834131500,20700,20700,20700,20700,0
20230712,192900,834131500,20700,20700,20700,20700,0
20230712,192800,834131500,20700,20700,20700,20700,0
20230712,192700,834131500,20700,20700,20700,20700,0
20230712,192600,834131500,20700,20700,20700,20700,0
20230712,192500,834131500,20700,20700,20700,20700,0
20230712,192400,834131500,20700,20700,20700,20700,0
20230712,192300,834131500,20700,20700,20700,20700,0
20230712,192200,834131500,20700,20700,20700,20700,0
20230712,192100,834131500,20700,20700,20700,20700,930
20230712,192000,834131500,20700,20700,20700,20700,0
20230712,191900,834131500,20700,20700,20700,20700,0
20230712,191800,834131500,20700,20700,20700,20700,0
20230712,191700,834131500,20700,20700,20700,20700,0
20230712,191600,834131500,20700,20700,20700,20700,0
20230712,191500,834131500,20700,20700,20700,20700,0
20230712,191400,834131500,20700,20700,20700,20700,0
20230712,191300,834131500,20700,20700,20700,20700,0
20230712,191200,834131500,20700,20700,20700,20700,0
20230712,191100,834131500,20700,20700,20700,20700,0
20230712,191000,834131500,20700,20700,20700,20700,0
20230712,190900,834131500,20700,20700,20700,20700,0
20230712,190800,834131500,20700,20700,20700,20700,0
20230712,190700,834131500,20700,20700,20700,20700,0
20230712,190600,834131500,20700,20700,20700,20700,0
20230712,190500,834131500,20700,20700,20700,20700,0
20230712,190400,834131500,20700,20700,20700,20700,0
20230712,190300,834131500,20700,20700,20700,20700,0
20230712,190200,834131500,20700,20700,20700,20700,0
20230712,190100,834131500,20700,20700,20700,20700,0
20230712,190000,834131500,20700,20700,20700,20700,0
20230712,185900,834131500,20700,20700,20700,20700,0
20230712,185800,834131500,20700,20700,20700,20700,0
20230712,185700,834131500,20700,20700,20700,20700,0
20230712,185600,834131500,20700,20700,20700,20700,0
20230712,185500,834131500,20700,20700,20700,20700,0
20230712,185400,834131500,20700,20700,20700,20700,0
20230712,185300,834131500,20700,20700,20700,20700,0
20230712,185200,834131500,20700,20700,20700,20700,0
20230712,185100,834131500,20700,20700,20700,20700,930
20230712,185000,834131500,20700,20700,20700,20700,0
20230712,184900,834131500,20700,20700,20700,20700,0
20230712,184800,834131500,20700,20700,20700,20700,0
20230712,184700,834131500,20700,20700,20700,20700,0
20230712,184600,834131500,20700,20700,20700,20700,0
20230712,184500,834131500,20700,20700,20700,20700,0
20230712,184400,834131500,20700,20700,20700,20700,0
20230712,184300,834131500,20700,20700,20700,20700,0
20230712,184200,834131500,20700,20700,20700,20700,0
20230712,184100,834131500,20700,20700,20700,20700,0
20230712,184000,834131500,20700,20700,20700,20700,0
20230712,183900,834131500,20700,20700,20700,20700,0
20230712,183800,834131500,20700,20700,20700,20700,0
20230712,183700,834131500,20700,20700,20700,20700,0
20230712,183600,834131500,20700,20700,20700,20700,0
20230712,183500,834131500,20700,20700,20700,20700,0
20230712,183400,834131500,20700,20700,20700,20700,0
20230712,183300,834131500,20700,20700,20700,20700,0
20230712,183200,834131500,20700,20700,20700,20700,0
20230712,183100,834131500,20700,20700,20700,20700,0
20230712,183000,834131500,20700,20700,20700,20700,0
20230712,182900,834131500,20700,20700,20700,20700,0
20230712,182800,834131500,20700,20700,20700,20700,0
20230712,182700,834131500,20700,20700,20700,20700,0
20230712,182600,834131500,20700,20700,20700,20700,0
20230712,182500,834131500,20700,20700,20700,20700,0
20230712,182400,834131500,20700,20700,20700,20700,0
20230712,182300,834131500,20700,20700,20700,20700,0
20230712,182200,834131500,20700,20700,20700,20700,0
20230712,182100,834131500,20700,20700,20700,20700,930
20230712,182000,834131500,20700,20700,20700,20700,0
20230712,181900,834131500,20700,20700,20700,20700,0
20230712,181800,834131500,20700,20700,20700,20700,0
20230712,181700,834131500,20700,20700,20700,20700,0
20230712,181600,834131500,20700,20700,20700,20700,0
20230712,181500,834131500,20700,20700,20700,20700,0
20230712,181400,834131500,20700,20700,20700,20700,0
20230712,181300,834131500,20700,20700,20700,20700,0
20230712,181200,834131500,20700,20700,20700,20700,0
20230712,181100,834131500,20700,20700,20700,20700,0
20230712,181000,834131500,20700,20700,20700,20700,0
20230712,180900,834131500,20700,20700,20700,20700,0
20230712,180800,834131500,20700,20700,20700,20700,0
20230712,180700,834131500,20700,20700,20700,20700,0
20230712,180600,834131500,20700,20700,20700,20700,0
20230712,180500,834131500,20700,20700,20700,20700,0
20230712,180400,834131500,20700,20700,20700,20700,0
20230712,180300,834131500,20700,20700,20700,20700,0
20230712,180200,834131500,20700,20700,20700,20700,0
20230712,180100,834131500,20700,20700,20700,20700,0
20230712,180000,834131500,20700,20700,20700,20700,0
20230712,175900,834131500,20700,20700,20700,20700,0
20230712,175800,834131500,20700,20700,20700,20700,0
20230712,175700,834131500,20700,20700,20700,20700,0
20230712,175600,834131500,20700,20700,20700,20700,0
20230712,175500,834131500,20700,20700,20700,20700,0
20230712,175400,834131500,20700,20700,20700,20700,0
20230712,175300,834131500,20700,20700,20700,20700,0
20230712,175200,834131500,20700,20700,20700,20700,0
20230712,175100,834131500,20700,20700,20700,20700,930
20230712,175000,834131500,20700,20700,20700,20700,0
20230712,174900,834131500,20700,20700,20700,20700,0
20230712,174800,834131500,20700,20700,20700,20700,0
20230712,174700,834131500,20700,20700,20700,20700,0
20230712,174600,834131500,20700,20700,20700,20700,0
20230712,174500,834131500,20700,20700,20700,20700,0
20230712,174400,834131500,20700,20700,20700,20700,0
20230712,174300,834131500,20700,20700,20700,20700,0
20230712,174200,834131500,20700,20700,20700,20700,0
20230712,174100,834131500,20700,20700,20700,20700,0
20230712,174000,834131500,20700,20700,20700,20700,0
20230712,173900,834131500,20700,20700,20700,20700,0
20230712,173800,834131500,20700,20700,20700,20700,0
20230712,173700,834131500,20700,20700,20700,20700,0
20230712,173600,834131500,20700,20700,20700,20700,0
20230712,173500,834131500,20700,20700,20700,20700,0
20230712,173400,834131500,20700,20700,20700,20700,0
20230712,173300,834131500,20700,20700,20700,20700,0
20230712,173200,834131500,20700,20700,20700,20700,0
20230712,173100,834131500,20700,20700,20700,20700,0
20230712,173000,834131500,20700,20700,20700,20700,0
20230712,172900,834131500,20700,20700,20700,20700,0
20230712,172800,834131500,20700,20700,20700,20700,0
20230712,172700,834131500,20700,20700,20700,20700,0
20230712,172600,834131500,20700,20700,20700,20700,0
20230712,172500,834131500,20700,20700,20700,20700,0
20230712,172400,834131500,20700,20700,20700,20700,0
20230712,172300,834131500,20700,20700,20700,20700,0
20230712,172200,834131500,20700,20700,20700,20700,0
20230712,172100,834131500,20700,20700,20700,20700,930
20230712,172000,834131500,20700,20700,20700,20700,0
20230712,171900,834131500,20700,20700,20700,20700,0
20230712,171800,834131500,20700,20700,20700,20700,0
20230712,171700,834131500,20700,20700,20700,20700,0
20230712,171600,834131500,20700,20700,20700,20700,0
20230712,171500,834131500,20700,20700,20700,20700,0
20230712,171400,834131500,20700,20700,20700,20700,0
20230712,171300,834131500,20700,20700,20700,20700,0
20230712,171200,834131500,20700,20700,20700,20700,0
20230712,171100,834131500,20700,20700,20700,20700,0
20230712,171000,834131500,20700,20700,20700,20700,0
20230712,170900,834131500,20700,20700,20700,20700,0
20230712,170800,834131500,20700,20700,20700,20700,0
20230712,170700,834131500,20700,20700,20700,20700,0
20230712,170600,834131500,20700,20700,20700,20700,0
20230712,170500,834131500,20700,20700,20700,20700,0
20230712,170400,834131500,20700,20700,20700,20700,0
20230712,170300,834131500,20700,20700,20700,20700,0
20230712,170200,834131500,20700,20700,20700,20700,0
20230712,170100,834131500,20700,20700,20700,20700,0
20230712,170000,834131500,20700,20700,20700,20700,0
20230712,165900,834131500,20700,20700,20700,20700,0
20230712,165800,834131500,20700,20700,20700,20700,0
20230712,165700,834131500,20700,20700,20700,20700,0
20230712,165600,834131500,20700,20700,20700,20700,0
20230712,165500,834131500,20700,20700,20700,20700,0
20230712,165400,834131500,20700,20700,20700,20700,0
20230712,165300,834131500,20700,20700,20700,20700,0
20230712,165200,834131500,20700,20700,20700,20700,0
20230712,165100,834131500,20700,20700,20700,20700,930
20230712,165000,834131500,20700,20700,20700,20700,0
20230712,164900,834131500,20700,20700,20700,20700,0
20230712,164800,834131500,20700,20700,20700,20700,0
20230712,164700,834131500,20700,20700,20700,20700,0
20230712,164600,834131500,20700,20700,20700,20700,0
20230712,164500,834131500,20700,20700,20700,20700,0
20230712,164400,834131500,20700,20700,20700,20700,0
20230712,164300,834131500,20700,20700,20700,20700,0
20230712,164200,834131500,20700,20700,20700,20700,0
20230712,164100,834131500,20700,20700,20700,20700,0
20230712,164000,834131500,20700,20700,20700,20700,0
20230712,163900,834131500,20700,20700,20700,20700,0
20230712,163800,834131500,20700,20700,20700,20700,0
20230712,163700,834131500,20700,20700,20700,20700,0
20230712,163600,834131500,20700,20700,20700,20700,0
20230712,163500,834131500,20700,20700,20700,20700,0
20230712,163400,834131500,20700,20700,20700,20700,0
20230712,163300,834131500,20700,20700,20700,20700,0
20230712,163200,834131500,20700,20700,20700,20700,0
20230712,163100,834131500,20700,20700,20700,20700,0
20230712,163000,834131500,20700,20700,20700,20700,0
20230712,162900,834131500,20700,20700,20700,20700,0
20230712,162800,834131500,20700,20700,20700,20700,0
20230712,162700,834131500,20700,20700,20700,20700,0
20230712,162600,834131500,20700,20700,20700,20700,0
20230712,162500,834131500,20700,20700,20700,20700,0
20230712,162400,834131500,20700,20700,20700,20700,0
20230712,162300,834131500,20700,20700,20700,20700,0
20230712,162200,834131500,20700,20700,20700,20700,0
20230712,162100,834131500,20700,20700,20700,20700,930
20230712,162000,834131500,20700,20700,20700,20700,0
20230712,161900,834131500,20700,20700,20700,20700,0
20230712,161800,834131500,20700,20700,20700,20700,0
20230712,161700,834131500,20700,20700,20700,20700,0
20230712,161600,834131500,20700,20700,20700,20700,0
20230712,161500,834131500,20700,20700,20700,20700,0
20230712,161400,834131500,20700,20700,20700,20700,0
20230712,161300,834131500,20700,20700,20700,20700,0
20230712,161200,834131500,20700,20700,20700,20700,0
20230712,161100,834131500,20700,20700,20700,20700,0
20230712,161000,834131500,20700,20700,20700,20700,0
20230712,160900,834131500,20700,20700,20700,20700,0
20230712,160800,834131500,20700,20700,20700,20700,0
20230712,160700,834131500,20700,20700,20700,20700,0
20230712,160600,834131500,20700,20700,20700,20700,0
20230712,160500,834131500,20700,20700,20700,20700,0
20230712,160400,834131500,20700,20700,20700,20700,0
20230712,160300,834131500,20700,20700,20700,20700,0
20230712,160200,834131500,20700,20700,20700,20700,0
20230712,160100,834131500,20700,20700,20700,20700,0
20230712,160000,834131500,20700,20700,20700,20700,0
20230712,155900,834131500,20700,20700,20700,20700,0
20230712,155800,834131500,20700,20700,20700,20700,0
20230712,155700,834131500,20700,20700,20700,20700,0
20230712,155600,834131500,20700,20700,20700,20700,0
20230712,155500,834131500,20700,20700,20700,20700,0
20230712,155400,834131500,20700,20700,20700,20700,0
20230712,155300,834131500,20700,20700,20700,20700,0
20230712,155200,834131500,20700,20700,20700,20700,0
20230712,155100,834131500,20700,20700,20700,20700,930
20230712,155000,834131500,20700,20700,20700,20700,0
20230712,154900,834131500,20700,20700,20700,20700,0
20230712,154800,834131500,20700,20700,20700,20700,0
20230712,154700,834131500,20700,20700,20700,20700,0
20230712,154600,834131500,20700,20700,20700,20700,0
20230712,154500,834131500,20700,20700,20700,20700,0
20230712,154400,834131500,20700,20700,20700,20700,0
20230712,154300,834131500,20700,20700,20700,20700,0
20230712,154200,834131500,20700,20700,20700,20700,0
20230712,154100,834131500,20700,20700,20700,20700,0
20230712,154000,834131500,20700,20700,20700,20700,0
20230712,153900,834131500,20700,20700,20700,20700,0
20230712,153800,834131500,20700,20700,20700,20700,0
20230712,153700,834131500,20700,20700,20700,20700,0
20230712,153600,834131500,20700,20700,20700,20700,0
20230712,153500,834131500,20700,20700,20700,20700,0
20230712,153400,834131500,20700,20700,20700,20700,0
20230712,153300,834131500,20700,20700,20700,20700,0
20230712,153200,834131500,20700,20700,20700,20700,0
20230712,153100,834131500,20700,20700,20700,20700,0
20230712,153000,834131500,20700,20700,20700,20700,930
20230712,152900,814880500,20700,20700,20700,20700,0
20230712,152800,814880500,20700,20700,20700,20700,0
20230712,152700,814880500,20700,20700,20700,20700,0
20230712,152600,814880500,20700,20700,20700,20700,0
20230712,152500,814880500,20700,20700,20700,20700,0
20230712,152400,814880500,20700,20700,20700,20700,0
20230712,152300,814880500,20700,20700,20700,20700,0
20230712,152200,814880500,20700,20700,20700,20700,0
20230712,152100,814880500,20700,20700,20700,20700,0
20230712,152000,814880500,20700,20700,20700,20700,0
20230712,151900,814880500,20700,20700,20700,20700,12
20230712,151800,814632100,20700,20700,20700,20650,31
20230712,151700,813990550,20700,20700,20700,20650,33
20230712,151600,813307800,20700,20650,20700,20650,201
20230712,151500,809157000,20650,20600,20650,20600,64
20230712,151400,807838500,20650,20650,20650,20650,26
20230712,151300,807301600,20650,20650,20650,20600,70
20230712,151200,805859350,20650,20650,20650,20650,30
20230712,151100,805239850,20650,20600,20650,20600,74
20230712,151000,803714950,20600,20600,20650,20600,39
20230712,150900,802911350,20650,20600,20650,20600,117
20230712,150800,800500900,20650,20650,20650,20650,38
20230712,150700,799716200,20600,20650,20650,20600,90
20230712,150600,797862150,20650,20600,20650,20600,117
20230712,150500,795451800,20600,20600,20600,20550,87
20230712,150400,793663100,20550,20550,20550,20550,65
20230712,150300,792327350,20550,20550,20600,20550,141
20230712,150200,789429100,20600,20550,20600,20550,33
20230712,150100,788750800,20550,20600,20600,20550,77
20230712,150000,787168350,20600,20600,20600,20600,2
20230712,145900,787127150,20600,20600,20600,20550,95
20230712,145800,785173350,20600,20600,20600,20600,2
20230712,145700,785132150,20550,20600,20600,20550,69
20230712,145600,783714100,20600,20550,20600,20550,43
20230712,145500,782830200,20550,20550,20550,20550,148
20230712,145400,779788800,20600,20550,20600,20550,183
20230712,145300,776027500,20550,20600,20600,20550,17
20230712,145200,775677400,20500,20600,20600,20500,69
20230712,145100,774262550,20550,20600,20600,20550,63
20230712,145000,772967700,20600,20550,20600,20550,120
20230712,144900,770501500,20550,20600,20600,20550,55
20230712,144800,769370900,20600,20550,20600,20550,107
20230712,144700,767171800,20550,20500,20550,20500,130
20230712,144600,764504700,20550,20550,20550,20550,18
20230712,144500,764134800,20600,20600,20600,20450,214
20230712,144400,759754550,20450,20550,20550,20450,661
20230712,144300,746218600,20600,20600,20600,20600,16
20230712,144200,745889000,20600,20550,20600,20550,272
20230712,144100,740299300,20600,20600,20600,20600,32
20230712,144000,739640100,20600,20550,20600,20550,60
20230712,143900,738407050,20500,20550,20550,20500,42
20230712,143800,737545950,20550,20550,20550,20550,72
20230712,143700,736066350,20600,20600,20600,20600,18
20230712,143600,735695550,20600,20600,20600,20550,85
20230712,143500,733947950,20600,20600,20600,20600,1
20230712,143400,733927350,20550,20600,20600,20450,840
20230712,143300,716680400,20600,20600,20600,20600,17
20230712,143200,716330200,20600,20650,20650,20600,119
20230712,143100,713878000,20650,20650,20650,20650,18
20230712,143000,713506300,20650,20650,20650,20600,69
20230712,142900,712084700,20650,20650,20650,20650,4
20230712,142800,712002100,20600,20650,20650,20600,65
20230712,142700,710663050,20600,20600,20650,20600,127
20230712,142600,708045050,20550,20600,20600,20550,74
20230712,142500,706524050,20600,20600,20600,20550,46
20230712,142400,705578450,20600,20600,20600,20600,20
20230712,142300,705166450,20600,20600,20600,20600,37
20230712,142200,704404250,20600,20600,20600,20600,38
20230712,142100,703621450,20600,20600,20600,20600,17
20230712,142000,703271250,20550,20600,20600,20550,117
20230712,141900,700864150,20600,20600,20600,20600,6
20230712,141800,700740550,20600,20600,20650,20600,56
20230712,141700,699586300,20600,20650,20650,20600,98
20230712,141600,697566350,20650,20650,20650,20650,1
20230712,141500,697545700,20600,20600,20600,20600,145
20230712,141400,694558700,20600,20600,20600,20600,230
20230712,141300,689820700,20500,20600,20600,20500,1007
20230712,141200,669172400,20650,20600,20650,20600,2
20230712,141100,669131150,20650,20550,20650,20550,116
20230712,141000,666746450,20550,20600,20600,20550,42
20230712,140900,665883200,20600,20600,20600,20600,33
20230712,140800,665203400,20650,20600,20650,20500,3020
20230712,140700,603276450,20600,20650,20650,20600,80
20230712,140600,601628250,20650,20650,20650,20650,18
20230712,140500,601256550,20650,20600,20650,20600,358
20230712,140400,593880800,20600,20650,20650,20500,5110
20230712,140300,488969400,20650,20650,20650,20600,120
20230712,140200,486496650,20650,20650,20650,20650,15
20230712,140100,486186900,20650,20650,20650,20600,66
20230712,140000,484827150,20600,20650,20650,20600,53
20230712,135900,483733200,20650,20650,20650,20650,58
20230712,135800,482535500,20650,20650,20650,20650,2
20230712,135700,482494200,20600,20650,20650,20600,62
20230712,135600,481216950,20650,20650,20650,20600,70
20230712,135500,479773400,20600,20600,20600,20600,0
20230712,135400,479773400,20600,20650,20650,20600,147
20230712,135300,476745050,20650,20700,20700,20650,87
20230712,135200,474947600,20650,20650,20650,20650,0
20230712,135100,474947600,20650,20700,20700,20650,90
20230712,135000,473087900,20650,20650,20650,20650,63
20230712,134900,471786950,20700,20650,20700,20650,56
20230712,134800,470629750,20700,20700,20700,20700,3
20230712,134700,470567650,20750,20700,20750,20700,31
20230712,134600,469925650,20650,20700,20700,20650,64
20230712,134500,468604000,20700,20700,20700,20700,1
20230712,134400,468583300,20700,20650,20700,20650,72
20230712,134300,467096300,20700,20700,20700,20700,15
20230712,134200,466785800,20700,20650,20700,20650,77
20230712,134100,465194950,20700,20750,20750,20700,4
20230712,134000,465112000,20750,20700,20750,20700,213
20230712,133900,460701950,20700,20700,20700,20700,48
20230712,133800,459708350,20700,20700,20700,20700,64
20230712,133700,458383550,20700,20650,20700,20650,20
20230712,133600,457969600,20650,20650,20650,20650,68
20230712,133500,456565400,20700,20700,20700,20700,3
20230712,133400,456503300,20650,20700,20700,20650,117
20230712,133300,454086450,20700,20700,20700,20700,15
20230712,133200,453775950,20700,20750,20750,20700,18
20230712,133100,453403250,20750,20750,20750,20750,2
20230712,133000,453361750,20750,20700,20750,20650,82
20230712,132900,451667450,20700,20700,20700,20700,17
20230712,132800,451315550,20650,20700,20700,20650,92
20230712,132700,449414400,20650,20700,20700,20650,41
20230712,132600,448567650,20650,20700,20700,20650,65
20230712,132500,447225350,20700,20700,20700,20700,3
20230712,132400,447163250,20650,20700,20700,20650,94
20230712,132300,445220750,20700,20700,20700,20700,3
20230712,132200,445158650,20650,20700,20700,20650,67
20230712,132100,443774900,20700,20700,20700,20700,16
20230712,132000,443443700,20750,20700,20750,20650,56
20230712,131900,442286300,20700,20700,20700,20700,57
20230712,131800,441106400,20750,20750,20750,20750,17
20230712,131700,440753650,20750,20750,20750,20700,69
20230712,131600,439325150,20750,20750,20750,20750,0
20230712,131500,439325150,20750,20750,20750,20700,97
20230712,131400,437315650,20750,20750,20750,20750,2
20230712,131300,437274150,20750,20700,20750,20700,68
20230712,131200,435866450,20700,20750,20750,20700,54
20230712,131100,434747900,20750,20750,20750,20750,20
20230712,131000,434332900,20750,20750,20750,20750,7
20230712,130900,434187650,20700,20700,20700,20700,67
20230712,130800,432800750,20750,20750,20750,20750,18
20230712,130700,432427250,20750,20700,20750,20700,63
20230712,130600,431123100,20750,20750,20750,20750,18
20230712,130500,430749600,20700,20750,20750,20700,122
20230712,130400,428223350,20700,20700,20700,20700,0
20230712,130300,428223350,20700,20750,20750,20700,65
20230712,130200,426877750,20750,20750,20750,20750,80
20230712,130100,425217750,20700,20750,20750,20700,72
20230712,130000,423727250,20750,20750,20750,20750,3
20230712,125900,423665000,20750,20700,20750,20700,76
20230712,125800,422090950,20700,20750,20750,20700,65
20230712,125700,420745150,20800,20700,20800,20700,159
20230712,125600,417452450,20700,20700,20700,20700,20
20230712,125500,417038450,20650,20700,20700,20650,61
20230712,125400,415778750,20650,20650,20700,20650,4
20230712,125300,415696100,20650,20700,20700,20650,97
20230712,125200,413691600,20650,20700,20700,20650,63
20230712,125100,412390600,20700,20650,20700,20650,41
20230712,125000,411543900,20700,20700,20700,20700,4
20230712,124900,411461100,20750,20750,20750,20750,18
20230712,124800,411087600,20750,20750,20750,20750,18
20230712,124700,410714100,20750,20750,20750,20750,16
20230712,124600,410382100,20650,20700,20700,20650,80
20230712,124500,408729950,20650,20650,20650,20650,0
20230712,124400,408729950,20650,20700,20700,20650,97
20230712,124300,406726200,20650,20700,20700,20650,56
20230712,124200,405568950,20700,20700,20700,20700,12
20230712,124100,405320550,20700,20700,20700,20700,25
20230712,124000,404803050,20700,20650,20700,20650,69
20230712,123900,403377900,20700,20700,20700,20700,15
20230712,123800,403067400,20650,20600,20650,20600,152
20230712,123700,399932000,20700,20700,20700,20700,19
20230712,123600,399538700,20600,20650,20650,20600,200
20230712,123500,395415600,20700,20700,20700,20700,17
20230712,123400,395063700,20650,20700,20700,20650,125
20230712,123300,392481650,20700,20700,20700,20700,4
20230712,123200,392398850,20700,20700,20700,20700,50
20230712,123100,391363850,20700,20700,20700,20700,17
20230712,123000,391011950,20650,20700,20700,20650,86
20230712,122900,389235250,20650,20700,20700,20650,43
20230712,122800,388347100,20700,20650,20700,20650,104
20230712,122700,386195700,20650,20650,20650,20650,0
20230712,122600,386195700,20650,20700,20700,20650,80
20230712,122500,384542950,20700,20700,20700,20700,18
20230712,122400,384170350,20650,20650,20650,20650,64
20230712,122300,382848750,20650,20700,20700,20650,77
20230712,122200,381258200,20700,20700,20700,20700,17
20230712,122100,380906300,20700,20700,20700,20650,81
20230712,122000,379232700,20700,20700,20700,20700,1
20230712,121900,379212000,20650,20700,20700,20650,81
20230712,121800,377538750,20700,20700,20700,20700,16
20230712,121700,377207550,20650,20700,20700,20650,73
20230712,121600,375699450,20650,20650,20650,20650,0
20230712,121500,375699450,20650,20700,20700,20650,109
20230712,121400,373448550,20650,20700,20700,20650,40
20230712,121300,372622500,20650,20650,20650,20650,64
20230712,121200,371300900,20700,20700,20700,20700,32
20230712,121100,370638500,20700,20700,20700,20700,6
20230712,121000,370514300,20700,20650,20700,20650,21
20230712,120900,370080600,20650,20650,20650,20600,84
20230712,120800,368348950,20650,20650,20650,20650,22
20230712,120700,367894650,20650,20650,20650,20600,83
20230712,120600,366182650,20700,20700,20700,20700,18
20230712,120500,365810050,20650,20650,20650,20650,1
20230712,120400,365789400,20650,20650,20650,20650,7
20230712,120300,365644850,20650,20650,20650,20600,105
20230712,120200,363480050,20650,20650,20650,20650,19
20230712,120100,363087700,20650,20650,20650,20650,50
20230712,120000,362055200,20700,20700,20700,20650,84
20230712,115900,360320450,20700,20700,20700,20700,28
20230712,115800,359740850,20650,20650,20650,20650,1012
20230712,115700,338843050,20650,20650,20650,20650,60
20230712,115600,337604050,20700,20700,20700,20700,16
20230712,115500,337272850,20650,20700,20700,20650,67
20230712,115400,335889250,20700,20700,20700,20700,33
20230712,115300,335206150,20650,20650,20650,20650,56
20230712,115200,334049750,20650,20650,20650,20650,65
20230712,115100,332707500,20700,20700,20700,20700,16
20230712,115000,332376300,20650,20700,20700,20650,98
20230712,114900,330350900,20700,20700,20700,20700,3
20230712,114800,330288800,20700,20750,20750,20700,22
20230712,114700,329832400,20650,20650,20650,20650,0
20230712,114600,329832400,20650,20650,20650,20650,108
20230712,114500,327602200,20650,20700,20700,20650,55
20230712,114400,326465700,20700,20700,20700,20700,2
20230712,114300,326424300,20700,20700,20700,20700,19
20230712,114200,326031000,20650,20700,20700,20650,65
20230712,114100,324688600,20700,20700,20700,20700,22
20230712,114000,324233200,20700,20700,20700,20700,40
20230712,113900,323405200,20750,20750,20750,20750,4
20230712,113800,323322200,20650,20700,20750,20650,114
20230712,113700,320964050,20750,20750,20750,20750,17
20230712,113600,320611300,20750,20700,20750,20700,80
20230712,113500,318954600,20750,20750,20750,20750,4
20230712,113400,318871600,20750,20700,20750,20700,35
20230712,113300,318146150,20650,20650,20650,20650,0
20230712,113200,318146150,20650,20700,20700,20650,92
20230712,113100,316245300,20650,20650,20650,20650,78
20230712,113000,314634600,20650,20700,20700,20650,38
20230712,112900,313849850,20700,20700,20700,20650,388
20230712,112800,305837100,20650,20700,20700,20650,99
20230712,112700,303791200,20700,20700,20700,20700,73
20230712,112600,302280100,20700,20700,20700,20700,8
20230712,112500,302114500,20700,20650,20700,20650,218
20230712,112400,297605350,20700,20700,20700,20650,48
20230712,112300,296613750,20700,20700,20700,20650,111
20230712,112200,294319050,20700,20700,20700,20700,4
20230712,112100,294236250,20700,20750,20750,20700,214
20230712,112000,289806400,20750,20750,20750,20750,4
20230712,111900,289723400,20750,20750,20750,20700,68
20230712,111800,288315400,20750,20750,20750,20750,35
20230712,111700,287589150,20700,20700,20700,20700,70
20230712,111600,286140150,20700,20750,20750,20700,59
20230712,111500,284917850,20700,20750,20750,20700,65
20230712,111400,283572150,20750,20750,20750,20750,53
20230712,111300,282472400,20750,20750,20750,20700,79
20230712,111200,280836450,20750,20750,20750,20750,19
20230712,111100,280442200,20750,20750,20750,20750,22
20230712,111000,279985700,20750,20750,20750,20750,2
20230712,110900,279944200,20750,20800,20850,20750,77
20230712,110800,278344600,20800,20800,20800,20800,0
20230712,110700,278344600,20800,20800,20800,20800,59
20230712,110600,277117400,20850,20850,20850,20850,18
20230712,110500,276742100,20900,20850,20900,20850,14
20230712,110400,276449600,20850,20850,20850,20850,14
20230712,110300,276157700,20800,20850,20850,20800,102
20230712,110200,274035050,20850,20850,20850,20800,46
20230712,110100,273077900,20850,20900,20900,20850,454
20230712,110000,263590350,20900,20850,20900,20850,196
20230712,105900,259494600,20850,20900,20900,20850,348
20230712,105800,252225650,20950,20950,20950,20900,20
20230712,105700,251806900,20900,20800,20900,20800,186
20230712,105600,247928100,20850,20850,20850,20850,30
20230712,105500,247302600,20900,20800,20900,20800,40
20230712,105400,246470500,20850,20750,20850,20750,256
20230712,105300,241142300,20800,20800,20800,20800,36
20230712,105200,240393500,20750,20750,20750,20750,107
20230712,105100,238173250,20800,20750,20800,20750,39
20230712,105000,237362500,20750,20800,20800,20750,105
20230712,104900,235182750,20800,20750,20800,20750,109
20230712,104800,232916050,20750,20800,20800,20750,145
20230712,104700,229907150,20750,20800,20800,20750,68
20230712,104600,228494700,20800,20850,20850,20800,41
20230712,104500,227641750,20850,20850,20850,20850,1
20230712,104400,227620900,20850,20900,20900,20800,46
20230712,104300,226663000,20900,20900,20900,20900,1
20230712,104200,226642100,20850,20900,20900,20850,15
20230712,104100,226328650,20900,20850,20900,20850,22
20230712,104000,225869600,20800,20750,20800,20750,147
20230712,103900,222818600,20750,20750,20750,20750,0
20230712,103800,222818600,20750,20800,20800,20750,103
20230712,103700,220679550,20800,20800,20800,20800,14
20230712,103600,220388350,20750,20800,20800,20750,76
20230712,103500,218810650,20800,20800,20800,20800,2
20230712,103400,218769050,20800,20850,20850,20800,22
20230712,103300,218311100,20750,20850,20850,20750,94
20230712,103200,216356100,20850,20950,20950,20850,254
20230712,103100,211060000,20750,20800,20800,20750,282
20230712,103000,205208400,20800,20800,20800,20800,30
20230712,102900,204584400,20850,20850,20850,20850,17
20230712,102800,204229950,20800,20850,20850,20800,278
20230712,102700,198436600,20850,20900,20900,20850,107
20230712,102600,196205450,20950,20950,20950,20900,392
20230712,102500,188011850,20900,20900,20900,20900,62
20230712,102400,186716050,20950,20950,20950,20950,13
20230712,102300,186443700,20950,20950,20950,20950,119
20230712,102200,183950650,21050,21050,21050,21050,16
20230712,102100,183613850,21050,21000,21050,20950,510
20230712,102000,172910450,21000,21000,21000,21000,15
20230712,101900,172595450,20950,21000,21000,20950,44
20230712,101800,171672750,21000,21000,21000,21000,305
20230712,101700,165267750,21050,21050,21050,21000,10
20230712,101600,165057550,21050,21000,21050,21000,62
20230712,101500,163754700,21050,21000,21050,21000,21
20230712,101400,163312850,21000,20950,21000,20950,395
20230712,101300,155018700,20950,20950,20950,20950,545
20230712,101200,143600950,20950,20950,20950,20950,3
20230712,101100,143538100,20950,20950,20950,20900,824
20230712,101000,126310750,20950,20950,20950,20950,4
20230712,100900,126226950,20950,20950,20950,20950,169
20230712,100800,122686400,20950,20900,20950,20900,357
20230712,100700,115219750,20850,20850,20850,20850,130
20230712,100600,112509250,20850,20850,20850,20850,55
20230712,100500,111362500,20850,20850,20850,20850,17
20230712,100400,111008050,20800,20800,20800,20750,259
20230712,100300,105622800,20750,20750,20750,20750,0
20230712,100200,105622800,20750,20750,20750,20750,0
20230712,100100,105622800,20750,20800,20800,20750,98
20230712,100000,103589100,20800,20800,20800,20800,163
20230712,095900,100198700,20800,20800,20800,20800,10
20230712,095800,99990700,20750,20750,20750,20750,0
20230712,095700,99990700,20750,20750,20750,20750,40
20230712,095600,99160700,20800,20800,20800,20800,2
20230712,095500,99119100,20750,20750,20750,20750,0
20230712,095400,99119100,20750,20750,20750,20750,0
20230712,095300,99119100,20750,20750,20750,20750,0
20230712,095200,99119100,20750,20750,20750,20750,0
20230712,095100,99119100,20750,20750,20750,20750,0
20230712,095000,99119100,20750,20750,20750,20750,1
20230712,094900,99098350,20750,20750,20750,20750,40
20230712,094800,98268350,20750,20750,20750,20750,0
20230712,094700,98268350,20750,20750,20750,20750,0
20230712,094600,98268350,20750,20750,20750,20750,0
20230712,094500,98268350,20750,20750,20750,20750,0
20230712,094400,98268350,20750,20750,20750,20750,22
20230712,094300,97811850,20750,20750,20750,20750,1
20230712,094200,97791100,20750,20800,20800,20750,49
20230712,094100,96774300,20800,20800,20800,20800,60
20230712,094000,95526300,20800,20750,20800,20750,198
20230712,093900,91417650,20750,20700,20750,20700,125
20230712,093800,88828650,20700,20700,20700,20700,21
20230712,093700,88393950,20750,20750,20750,20750,0
20230712,093600,88393950,20750,20750,20750,20750,1
20230712,093500,88373200,20750,20700,20750,20700,40
20230712,093400,87545150,20750,20800,20800,20750,16
20230712,093300,87212900,20800,20750,20800,20750,85
20230712,093200,85446100,20750,20750,20750,20750,0
20230712,093100,85446100,20750,20750,20750,20750,4
20230712,093000,85363100,20700,20700,20700,20700,7
20230712,092900,85218200,20700,20700,20700,20700,4
20230712,092800,85135400,20650,20650,20650,20650,39
20230712,092700,84330050,20700,20700,20700,20700,299
20230712,092600,78140750,20700,20750,20750,20650,216
20230712,092500,73662650,20750,20700,20750,20650,307
20230712,092400,67314250,20700,20700,20700,20700,11
20230712,092300,67086550,20700,20700,20750,20700,263
20230712,092200,61642400,20700,20700,20700,20700,56
20230712,092100,60483200,20700,20750,20750,20700,26
20230712,092000,59944950,20700,20700,20700,20700,39
20230712,091900,59137650,20750,20700,20750,20700,52
20230712,091800,58058750,20700,20700,20700,20700,11
20230712,091700,57831050,20700,20700,20700,20700,14
20230712,091600,57541250,20700,20700,20700,20700,72
20230712,091500,56050850,20700,20700,20700,20700,18
20230712,091400,55678250,20750,20750,20750,20750,0
20230712,091300,55678250,20750,20750,20800,20750,378
20230712,091200,47828700,20700,20700,20700,20700,20
20230712,091100,47414700,20700,20700,20700,20700,11
20230712,091000,47187000,20750,20700,20750,20700,16
20230712,090900,46855500,20700,20650,20700,20650,96
20230712,090800,44868400,20700,20700,20700,20700,1
20230712,090700,44847700,20700,20700,20700,20700,0
20230712,090600,44847700,20700,20750,20750,20700,63
20230712,090500,43543550,20750,20650,20750,20650,105
20230712,090400,41374800,20650,20650,20650,20650,0
20230712,090300,41374800,20650,20600,20650,20600,101
20230712,090200,39290100,20650,20650,20650,20650,126
20230712,090100,36688200,20600,20600,20600,20600,0
20230712,090000,36688200,20600,20600,20600,20550,1781