KissMeData/267270/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,203100,12332621300,87600,87600,87600,87600,2982
20230711,203000,12332621300,87600,87600,87600,87600,0
20230711,202900,12332621300,87600,87600,87600,87600,0
20230711,202800,12332621300,87600,87600,87600,87600,0
20230711,202700,12332621300,87600,87600,87600,87600,0
20230711,202600,12332621300,87600,87600,87600,87600,0
20230711,202500,12332621300,87600,87600,87600,87600,0
20230711,202400,12332621300,87600,87600,87600,87600,0
20230711,202300,12332621300,87600,87600,87600,87600,0
20230711,202200,12332621300,87600,87600,87600,87600,0
20230711,202100,12332621300,87600,87600,87600,87600,0
20230711,202000,12332621300,87600,87600,87600,87600,0
20230711,201900,12332621300,87600,87600,87600,87600,0
20230711,201800,12332621300,87600,87600,87600,87600,0
20230711,201700,12332621300,87600,87600,87600,87600,0
20230711,201600,12332621300,87600,87600,87600,87600,0
20230711,201500,12332621300,87600,87600,87600,87600,0
20230711,201400,12332621300,87600,87600,87600,87600,0
20230711,201300,12332621300,87600,87600,87600,87600,0
20230711,201200,12332621300,87600,87600,87600,87600,0
20230711,201100,12332621300,87600,87600,87600,87600,0
20230711,201000,12332621300,87600,87600,87600,87600,0
20230711,200900,12332621300,87600,87600,87600,87600,0
20230711,200800,12332621300,87600,87600,87600,87600,0
20230711,200700,12332621300,87600,87600,87600,87600,0
20230711,200600,12332621300,87600,87600,87600,87600,0
20230711,200500,12332621300,87600,87600,87600,87600,0
20230711,200400,12332621300,87600,87600,87600,87600,0
20230711,200300,12332621300,87600,87600,87600,87600,0
20230711,200200,12332621300,87600,87600,87600,87600,0
20230711,200100,12332621300,87600,87600,87600,87600,2982
20230711,200000,12332621300,87600,87600,87600,87600,0
20230711,195900,12332621300,87600,87600,87600,87600,0
20230711,195800,12332621300,87600,87600,87600,87600,0
20230711,195700,12332621300,87600,87600,87600,87600,0
20230711,195600,12332621300,87600,87600,87600,87600,0
20230711,195500,12332621300,87600,87600,87600,87600,0
20230711,195400,12332621300,87600,87600,87600,87600,0
20230711,195300,12332621300,87600,87600,87600,87600,0
20230711,195200,12332621300,87600,87600,87600,87600,0
20230711,195100,12332621300,87600,87600,87600,87600,0
20230711,195000,12332621300,87600,87600,87600,87600,0
20230711,194900,12332621300,87600,87600,87600,87600,0
20230711,194800,12332621300,87600,87600,87600,87600,0
20230711,194700,12332621300,87600,87600,87600,87600,0
20230711,194600,12332621300,87600,87600,87600,87600,0
20230711,194500,12332621300,87600,87600,87600,87600,0
20230711,194400,12332621300,87600,87600,87600,87600,0
20230711,194300,12332621300,87600,87600,87600,87600,0
20230711,194200,12332621300,87600,87600,87600,87600,0
20230711,194100,12332621300,87600,87600,87600,87600,0
20230711,194000,12332621300,87600,87600,87600,87600,0
20230711,193900,12332621300,87600,87600,87600,87600,0
20230711,193800,12332621300,87600,87600,87600,87600,0
20230711,193700,12332621300,87600,87600,87600,87600,0
20230711,193600,12332621300,87600,87600,87600,87600,0
20230711,193500,12332621300,87600,87600,87600,87600,0
20230711,193400,12332621300,87600,87600,87600,87600,0
20230711,193300,12332621300,87600,87600,87600,87600,0
20230711,193200,12332621300,87600,87600,87600,87600,0
20230711,193100,12332621300,87600,87600,87600,87600,2982
20230711,193000,12332621300,87600,87600,87600,87600,0
20230711,192900,12332621300,87600,87600,87600,87600,0
20230711,192800,12332621300,87600,87600,87600,87600,0
20230711,192700,12332621300,87600,87600,87600,87600,0
20230711,192600,12332621300,87600,87600,87600,87600,0
20230711,192500,12332621300,87600,87600,87600,87600,0
20230711,192400,12332621300,87600,87600,87600,87600,0
20230711,192300,12332621300,87600,87600,87600,87600,0
20230711,192200,12332621300,87600,87600,87600,87600,0
20230711,192100,12332621300,87600,87600,87600,87600,0
20230711,192000,12332621300,87600,87600,87600,87600,0
20230711,191900,12332621300,87600,87600,87600,87600,0
20230711,191800,12332621300,87600,87600,87600,87600,0
20230711,191700,12332621300,87600,87600,87600,87600,0
20230711,191600,12332621300,87600,87600,87600,87600,0
20230711,191500,12332621300,87600,87600,87600,87600,0
20230711,191400,12332621300,87600,87600,87600,87600,0
20230711,191300,12332621300,87600,87600,87600,87600,0
20230711,191200,12332621300,87600,87600,87600,87600,0
20230711,191100,12332621300,87600,87600,87600,87600,0
20230711,191000,12332621300,87600,87600,87600,87600,0
20230711,190900,12332621300,87600,87600,87600,87600,0
20230711,190800,12332621300,87600,87600,87600,87600,0
20230711,190700,12332621300,87600,87600,87600,87600,0
20230711,190600,12332621300,87600,87600,87600,87600,0
20230711,190500,12332621300,87600,87600,87600,87600,0
20230711,190400,12332621300,87600,87600,87600,87600,0
20230711,190300,12332621300,87600,87600,87600,87600,0
20230711,190200,12332621300,87600,87600,87600,87600,0
20230711,190100,12332621300,87600,87600,87600,87600,2982
20230711,190000,12332621300,87600,87600,87600,87600,0
20230711,185900,12332621300,87600,87600,87600,87600,0
20230711,185800,12332621300,87600,87600,87600,87600,0
20230711,185700,12332621300,87600,87600,87600,87600,0
20230711,185600,12332621300,87600,87600,87600,87600,0
20230711,185500,12332621300,87600,87600,87600,87600,0
20230711,185400,12332621300,87600,87600,87600,87600,0
20230711,185300,12332621300,87600,87600,87600,87600,0
20230711,185200,12332621300,87600,87600,87600,87600,0
20230711,185100,12332621300,87600,87600,87600,87600,0
20230711,185000,12332621300,87600,87600,87600,87600,0
20230711,184900,12332621300,87600,87600,87600,87600,0
20230711,184800,12332621300,87600,87600,87600,87600,0
20230711,184700,12332621300,87600,87600,87600,87600,0
20230711,184600,12332621300,87600,87600,87600,87600,0
20230711,184500,12332621300,87600,87600,87600,87600,0
20230711,184400,12332621300,87600,87600,87600,87600,0
20230711,184300,12332621300,87600,87600,87600,87600,0
20230711,184200,12332621300,87600,87600,87600,87600,0
20230711,184100,12332621300,87600,87600,87600,87600,0
20230711,184000,12332621300,87600,87600,87600,87600,0
20230711,183900,12332621300,87600,87600,87600,87600,0
20230711,183800,12332621300,87600,87600,87600,87600,0
20230711,183700,12332621300,87600,87600,87600,87600,0
20230711,183600,12332621300,87600,87600,87600,87600,0
20230711,183500,12332621300,87600,87600,87600,87600,0
20230711,183400,12332621300,87600,87600,87600,87600,0
20230711,183300,12332621300,87600,87600,87600,87600,0
20230711,183200,12332621300,87600,87600,87600,87600,0
20230711,183100,12332621300,87600,87600,87600,87600,2982
20230711,183000,12332621300,87600,87600,87600,87600,0
20230711,182900,12332621300,87600,87600,87600,87600,0
20230711,182800,12332621300,87600,87600,87600,87600,0
20230711,182700,12332621300,87600,87600,87600,87600,0
20230711,182600,12332621300,87600,87600,87600,87600,0
20230711,182500,12332621300,87600,87600,87600,87600,0
20230711,182400,12332621300,87600,87600,87600,87600,0
20230711,182300,12332621300,87600,87600,87600,87600,0
20230711,182200,12332621300,87600,87600,87600,87600,0
20230711,182100,12332621300,87600,87600,87600,87600,0
20230711,182000,12332621300,87600,87600,87600,87600,0
20230711,181900,12332621300,87600,87600,87600,87600,0
20230711,181800,12332621300,87600,87600,87600,87600,0
20230711,181700,12332621300,87600,87600,87600,87600,0
20230711,181600,12332621300,87600,87600,87600,87600,0
20230711,181500,12332621300,87600,87600,87600,87600,0
20230711,181400,12332621300,87600,87600,87600,87600,0
20230711,181300,12332621300,87600,87600,87600,87600,0
20230711,181200,12332621300,87600,87600,87600,87600,0
20230711,181100,12332621300,87600,87600,87600,87600,0
20230711,181000,12332621300,87600,87600,87600,87600,0
20230711,180900,12332621300,87600,87600,87600,87600,0
20230711,180800,12332621300,87600,87600,87600,87600,0
20230711,180700,12332621300,87600,87600,87600,87600,0
20230711,180600,12332621300,87600,87600,87600,87600,0
20230711,180500,12332621300,87600,87600,87600,87600,0
20230711,180400,12332621300,87600,87600,87600,87600,0
20230711,180300,12332621300,87600,87600,87600,87600,0
20230711,180200,12332621300,87600,87600,87600,87600,0
20230711,180100,12332621300,87600,87600,87600,87600,2982
20230711,180000,12332621300,87600,87600,87600,87600,0
20230711,175900,12332621300,87600,87600,87600,87600,0
20230711,175800,12332621300,87600,87600,87600,87600,0
20230711,175700,12332621300,87600,87600,87600,87600,0
20230711,175600,12332621300,87600,87600,87600,87600,0
20230711,175500,12332621300,87600,87600,87600,87600,0
20230711,175400,12332621300,87600,87600,87600,87600,0
20230711,175300,12332621300,87600,87600,87600,87600,0
20230711,175200,12332621300,87600,87600,87600,87600,0
20230711,175100,12332621300,87600,87600,87600,87600,0
20230711,175000,12332621300,87600,87600,87600,87600,0
20230711,174900,12332621300,87600,87600,87600,87600,0
20230711,174800,12332621300,87600,87600,87600,87600,0
20230711,174700,12332621300,87600,87600,87600,87600,0
20230711,174600,12332621300,87600,87600,87600,87600,0
20230711,174500,12332621300,87600,87600,87600,87600,0
20230711,174400,12332621300,87600,87600,87600,87600,0
20230711,174300,12332621300,87600,87600,87600,87600,0
20230711,174200,12332621300,87600,87600,87600,87600,0
20230711,174100,12332621300,87600,87600,87600,87600,0
20230711,174000,12332621300,87600,87600,87600,87600,0
20230711,173900,12332621300,87600,87600,87600,87600,0
20230711,173800,12332621300,87600,87600,87600,87600,0
20230711,173700,12332621300,87600,87600,87600,87600,0
20230711,173600,12332621300,87600,87600,87600,87600,0
20230711,173500,12332621300,87600,87600,87600,87600,0
20230711,173400,12332621300,87600,87600,87600,87600,0
20230711,173300,12332621300,87600,87600,87600,87600,0
20230711,173200,12332621300,87600,87600,87600,87600,0
20230711,173100,12332621300,87600,87600,87600,87600,2982
20230711,173000,12332621300,87600,87600,87600,87600,0
20230711,172900,12332621300,87600,87600,87600,87600,0
20230711,172800,12332621300,87600,87600,87600,87600,0
20230711,172700,12332621300,87600,87600,87600,87600,0
20230711,172600,12332621300,87600,87600,87600,87600,0
20230711,172500,12332621300,87600,87600,87600,87600,0
20230711,172400,12332621300,87600,87600,87600,87600,0
20230711,172300,12332621300,87600,87600,87600,87600,0
20230711,172200,12332621300,87600,87600,87600,87600,0
20230711,172100,12332621300,87600,87600,87600,87600,0
20230711,172000,12332621300,87600,87600,87600,87600,0
20230711,171900,12332621300,87600,87600,87600,87600,0
20230711,171800,12332621300,87600,87600,87600,87600,0
20230711,171700,12332621300,87600,87600,87600,87600,0
20230711,171600,12332621300,87600,87600,87600,87600,0
20230711,171500,12332621300,87600,87600,87600,87600,0
20230711,171400,12332621300,87600,87600,87600,87600,0
20230711,171300,12332621300,87600,87600,87600,87600,0
20230711,171200,12332621300,87600,87600,87600,87600,0
20230711,171100,12332621300,87600,87600,87600,87600,0
20230711,171000,12332621300,87600,87600,87600,87600,0
20230711,170900,12332621300,87600,87600,87600,87600,0
20230711,170800,12332621300,87600,87600,87600,87600,0
20230711,170700,12332621300,87600,87600,87600,87600,0
20230711,170600,12332621300,87600,87600,87600,87600,0
20230711,170500,12332621300,87600,87600,87600,87600,0
20230711,170400,12332621300,87600,87600,87600,87600,0
20230711,170300,12332621300,87600,87600,87600,87600,0
20230711,170200,12332621300,87600,87600,87600,87600,0
20230711,170100,12332621300,87600,87600,87600,87600,2982
20230711,170000,12332621300,87600,87600,87600,87600,0
20230711,165900,12332621300,87600,87600,87600,87600,0
20230711,165800,12332621300,87600,87600,87600,87600,0
20230711,165700,12332621300,87600,87600,87600,87600,0
20230711,165600,12332621300,87600,87600,87600,87600,0
20230711,165500,12332621300,87600,87600,87600,87600,0
20230711,165400,12332621300,87600,87600,87600,87600,0
20230711,165300,12332621300,87600,87600,87600,87600,0
20230711,165200,12332621300,87600,87600,87600,87600,0
20230711,165100,12332621300,87600,87600,87600,87600,0
20230711,165000,12332621300,87600,87600,87600,87600,0
20230711,164900,12332621300,87600,87600,87600,87600,0
20230711,164800,12332621300,87600,87600,87600,87600,0
20230711,164700,12332621300,87600,87600,87600,87600,0
20230711,164600,12332621300,87600,87600,87600,87600,0
20230711,164500,12332621300,87600,87600,87600,87600,0
20230711,164400,12332621300,87600,87600,87600,87600,0
20230711,164300,12332621300,87600,87600,87600,87600,0
20230711,164200,12332621300,87600,87600,87600,87600,0
20230711,164100,12332621300,87600,87600,87600,87600,0
20230711,164000,12332621300,87600,87600,87600,87600,0
20230711,163900,12332621300,87600,87600,87600,87600,0
20230711,163800,12332621300,87600,87600,87600,87600,0
20230711,163700,12332621300,87600,87600,87600,87600,0
20230711,163600,12332621300,87600,87600,87600,87600,0
20230711,163500,12332621300,87600,87600,87600,87600,0
20230711,163400,12332621300,87600,87600,87600,87600,0
20230711,163300,12332621300,87600,87600,87600,87600,0
20230711,163200,12332621300,87600,87600,87600,87600,0
20230711,163100,12332621300,87600,87600,87600,87600,2982
20230711,163000,12332621300,87600,87600,87600,87600,0
20230711,162900,12332621300,87600,87600,87600,87600,0
20230711,162800,12332621300,87600,87600,87600,87600,0
20230711,162700,12332621300,87600,87600,87600,87600,0
20230711,162600,12332621300,87600,87600,87600,87600,0
20230711,162500,12332621300,87600,87600,87600,87600,0
20230711,162400,12332621300,87600,87600,87600,87600,0
20230711,162300,12332621300,87600,87600,87600,87600,0
20230711,162200,12332621300,87600,87600,87600,87600,0
20230711,162100,12332621300,87600,87600,87600,87600,0
20230711,162000,12332621300,87600,87600,87600,87600,0
20230711,161900,12332621300,87600,87600,87600,87600,0
20230711,161800,12332621300,87600,87600,87600,87600,0
20230711,161700,12332621300,87600,87600,87600,87600,0
20230711,161600,12332621300,87600,87600,87600,87600,0
20230711,161500,12332621300,87600,87600,87600,87600,0
20230711,161400,12332621300,87600,87600,87600,87600,0
20230711,161300,12332621300,87600,87600,87600,87600,0
20230711,161200,12332621300,87600,87600,87600,87600,0
20230711,161100,12332621300,87600,87600,87600,87600,0
20230711,161000,12332621300,87600,87600,87600,87600,0
20230711,160900,12332621300,87600,87600,87600,87600,0
20230711,160800,12332621300,87600,87600,87600,87600,0
20230711,160700,12332621300,87600,87600,87600,87600,0
20230711,160600,12332621300,87600,87600,87600,87600,0
20230711,160500,12332621300,87600,87600,87600,87600,0
20230711,160400,12332621300,87600,87600,87600,87600,0
20230711,160300,12332621300,87600,87600,87600,87600,0
20230711,160200,12332621300,87600,87600,87600,87600,0
20230711,160100,12332621300,87600,87600,87600,87600,2982
20230711,160000,12332621300,87600,87600,87600,87600,0
20230711,155900,12332621300,87600,87600,87600,87600,0
20230711,155800,12332621300,87600,87600,87600,87600,0
20230711,155700,12332621300,87600,87600,87600,87600,0
20230711,155600,12332621300,87600,87600,87600,87600,0
20230711,155500,12332621300,87600,87600,87600,87600,0
20230711,155400,12332621300,87600,87600,87600,87600,0
20230711,155300,12332621300,87600,87600,87600,87600,0
20230711,155200,12332621300,87600,87600,87600,87600,0
20230711,155100,12332621300,87600,87600,87600,87600,0
20230711,155000,12332621300,87600,87600,87600,87600,0
20230711,154900,12332621300,87600,87600,87600,87600,0
20230711,154800,12332621300,87600,87600,87600,87600,0
20230711,154700,12332621300,87600,87600,87600,87600,0
20230711,154600,12332621300,87600,87600,87600,87600,0
20230711,154500,12332621300,87600,87600,87600,87600,0
20230711,154400,12332621300,87600,87600,87600,87600,0
20230711,154300,12332621300,87600,87600,87600,87600,0
20230711,154200,12332621300,87600,87600,87600,87600,0
20230711,154100,12332621300,87600,87600,87600,87600,0
20230711,154000,12332621300,87600,87600,87600,87600,0
20230711,153900,12332621300,87600,87600,87600,87600,0
20230711,153800,12332621300,87600,87600,87600,87600,0
20230711,153700,12332621300,87600,87600,87600,87600,0
20230711,153600,12332621300,87600,87600,87600,87600,0
20230711,153500,12332621300,87600,87600,87600,87600,0
20230711,153400,12332621300,87600,87600,87600,87600,0
20230711,153300,12332621300,87600,87600,87600,87600,0
20230711,153200,12332621300,87600,87600,87600,87600,0
20230711,153100,12332621300,87600,87600,87600,87600,2982
20230711,153000,12332621300,87600,87600,87600,87600,2982
20230711,152900,12071398100,87400,87400,87400,87400,0
20230711,152800,12071398100,87400,87400,87400,87400,0
20230711,152700,12071398100,87400,87400,87400,87400,0
20230711,152600,12071398100,87400,87400,87400,87400,0
20230711,152500,12071398100,87400,87400,87400,87400,0
20230711,152400,12071398100,87400,87400,87400,87400,0
20230711,152300,12071398100,87400,87400,87400,87400,0
20230711,152200,12071398100,87400,87400,87400,87400,0
20230711,152100,12071398100,87400,87400,87400,87400,0
20230711,152000,12071398100,87400,87400,87400,87400,0
20230711,151900,12071398100,87400,87500,87500,87400,1185
20230711,151800,11967739100,87400,87500,87500,87400,220
20230711,151700,11948496400,87400,87500,87500,87400,215
20230711,151600,11929688700,87400,87500,87500,87400,148
20230711,151500,11916740300,87500,87400,87500,87400,123
20230711,151400,11905978000,87500,87500,87500,87400,180
20230711,151300,11890229600,87500,87500,87500,87400,174
20230711,151200,11875005000,87500,87500,87500,87400,110
20230711,151100,11865382200,87500,87500,87500,87400,577
20230711,151000,11814916500,87500,87400,87500,87400,184
20230711,150900,11798825300,87400,87400,87400,87300,326
20230711,150800,11770336500,87400,87300,87400,87300,589
20230711,150700,11718916700,87300,87300,87300,87200,125
20230711,150600,11708004600,87300,87200,87300,87200,473
20230711,150500,11666752200,87200,87200,87200,87100,187
20230711,150400,11650451100,87200,87200,87200,87100,106
20230711,150300,11641209000,87200,87100,87200,87100,130
20230711,150200,11629879400,87200,87200,87200,87100,152
20230711,150100,11616626400,87200,87200,87200,87100,80
20230711,150000,11609654000,87200,87200,87200,87100,45
20230711,145900,11605730600,87100,87200,87200,87100,175
20230711,145800,11590473900,87100,87100,87200,87100,493
20230711,145700,11547532100,87100,87000,87100,87000,172
20230711,145600,11532559500,87100,87100,87100,87000,202
20230711,145500,11514968400,87100,87200,87200,87100,213
20230711,145400,11496413300,87200,87100,87200,87100,497
20230711,145300,11453120400,87100,87100,87200,87100,380
20230711,145200,11420020700,87000,87100,87100,86800,1063
20230711,145100,11327622900,87000,87100,87100,87000,324
20230711,145000,11299423600,87100,87100,87100,87000,48
20230711,144900,11295243200,87100,87100,87100,87000,252
20230711,144800,11273303000,87200,87200,87200,87100,102
20230711,144700,11264411900,87200,87200,87200,87100,432
20230711,144600,11226781300,87200,87200,87200,87100,119
20230711,144500,11216405000,87200,87200,87300,87200,288
20230711,144400,11191289600,87300,87200,87300,87200,66
20230711,144300,11185528000,87300,87200,87300,87200,121
20230711,144200,11174975400,87200,87300,87300,87100,292
20230711,144100,11149515100,87300,87300,87300,87200,131
20230711,144000,11138087300,87200,87200,87300,87200,189
20230711,143900,11121603000,87200,87200,87200,87100,150
20230711,143800,11108527700,87200,87300,87300,87200,721
20230711,143700,11045651000,87300,87200,87300,87200,67
20230711,143600,11039806100,87300,87200,87300,87200,207
20230711,143500,11021741800,87300,87300,87300,87200,92
20230711,143400,11013712200,87200,87200,87300,87200,91
20230711,143300,11005768900,87200,87200,87300,87200,165
20230711,143200,10991373300,87200,87300,87300,87200,139
20230711,143100,10979241000,87300,87300,87300,87300,135
20230711,143000,10967455500,87300,87300,87300,87200,203
20230711,142900,10949734000,87300,87300,87300,87200,222
20230711,142800,10930365500,87300,87300,87300,87200,224
20230711,142700,10910821600,87300,87300,87300,87200,630
20230711,142600,10855823500,87300,87200,87300,87100,330
20230711,142500,10827041900,87200,87200,87200,87200,138
20230711,142400,10815008300,87200,87200,87200,87100,187
20230711,142300,10798705400,87100,87200,87300,87100,599
20230711,142200,10746466200,87200,87200,87200,87100,436
20230711,142100,10708448100,87200,87100,87200,87100,98
20230711,142000,10699902900,87100,87200,87200,87100,162
20230711,141900,10685777000,87200,87200,87200,87100,59
20230711,141800,10680632700,87200,87200,87200,87100,175
20230711,141700,10665373000,87200,87200,87200,87100,282
20230711,141600,10640794000,87200,87200,87200,87100,179
20230711,141500,10625185400,87100,87100,87200,87100,182
20230711,141400,10609328000,87200,87200,87200,87100,317
20230711,141300,10581687900,87200,87100,87200,87100,266
20230711,141200,10558512100,87100,87000,87100,87000,199
20230711,141100,10541183600,87000,87000,87000,86900,367
20230711,141000,10509255000,87000,86800,87000,86800,759
20230711,140900,10443287900,86800,86900,86900,86800,868
20230711,140800,10367936200,86800,86900,86900,86800,248
20230711,140700,10346406200,86900,87000,87000,86800,519
20230711,140600,10301291900,87000,87000,87000,86900,99
20230711,140500,10292680000,87000,87200,87200,86900,675
20230711,140400,10233950800,87100,87200,87200,87100,273
20230711,140300,10210166700,87200,87100,87200,87100,825
20230711,140200,10138309000,87100,87100,87100,87000,141
20230711,140100,10126036000,87100,87100,87200,87100,187
20230711,140000,10109746400,87100,87100,87100,87000,152
20230711,135900,10096507700,87100,87200,87200,87000,388
20230711,135800,10062729100,87200,87200,87300,87100,1066
20230711,135700,9969772700,87200,87000,87200,86900,2778
20230711,135600,9728092300,86900,86600,86900,86600,2800
20230711,135500,9485126800,86600,86600,86700,86500,902
20230711,135400,9407003800,86600,86600,86600,86500,182
20230711,135300,9391242900,86600,86600,86600,86600,120
20230711,135200,9380850900,86600,86600,86600,86500,1100
20230711,135100,9285699700,86600,86600,86600,86500,366
20230711,135000,9254010600,86600,86500,86600,86500,223
20230711,134900,9234716400,86500,86500,86600,86500,395
20230711,134800,9200547500,86600,86500,86600,86500,147
20230711,134700,9187823400,86600,86600,86600,86500,152
20230711,134600,9174665000,86600,86600,86700,86600,320
20230711,134500,9146951200,86700,86600,86700,86600,89
20230711,134400,9139236900,86700,86600,86700,86600,613
20230711,134300,9086122400,86700,86700,86700,86600,99
20230711,134200,9077544600,86600,86700,86700,86600,101
20230711,134100,9068789200,86700,86600,86700,86600,263
20230711,134000,9046005000,86600,86600,86600,86600,598
20230711,133900,8994218200,86600,86500,86700,86500,138
20230711,133800,8982265000,86600,86600,86600,86500,1171
20230711,133700,8880856800,86600,86500,86600,86500,771
20230711,133600,8814164500,86400,86500,86500,86400,136
20230711,133500,8802403000,86500,86300,86500,86300,1144
20230711,133400,8703561800,86300,86300,86300,86200,885
20230711,133300,8627215000,86400,86400,86400,86300,212
20230711,133200,8608899800,86300,86300,86400,86300,281
20230711,133100,8584642500,86300,86300,86300,86200,165
20230711,133000,8570413500,86300,86300,86300,86200,150
20230711,132900,8557473900,86200,86300,86300,86200,54
20230711,132800,8552815300,86300,86300,86300,86200,61
20230711,132700,8547551700,86300,86300,86300,86300,103
20230711,132600,8538662800,86200,86300,86300,86200,76
20230711,132500,8532105200,86300,86300,86300,86200,55
20230711,132400,8527359800,86300,86400,86400,86200,437
20230711,132300,8489648200,86400,86400,86400,86300,124
20230711,132200,8478935600,86400,86400,86400,86300,87
20230711,132100,8471420900,86300,86400,86400,86300,56
20230711,132000,8466582900,86300,86400,86400,86300,146
20230711,131900,8453979300,86400,86300,86400,86300,226
20230711,131800,8434455000,86400,86400,86400,86300,143
20230711,131700,8422107100,86300,86200,86300,86200,893
20230711,131600,8345068000,86200,86200,86200,86200,69
20230711,131500,8339120200,86200,86200,86200,86100,58
20230711,131400,8334121400,86200,86100,86300,86100,155
20230711,131300,8320761900,86300,86100,86300,86000,771
20230711,131200,8254395500,86200,86200,86200,86200,579
20230711,131100,8204485700,86000,86200,86200,86000,160
20230711,131000,8190709900,86000,86200,86200,86000,502
20230711,130900,8147474200,86200,86200,86200,86100,41
20230711,130800,8143940100,86200,86200,86200,86100,98
20230711,130700,8135493600,86200,86100,86200,86100,74
20230711,130600,8129116800,86100,86100,86100,86000,431
20230711,130500,8092008100,86000,86000,86100,86000,303
20230711,130400,8065939200,86100,86100,86100,86000,110
20230711,130300,8056471800,86100,86000,86100,86000,248
20230711,130200,8035140200,86100,86100,86100,86000,164
20230711,130100,8021030600,86100,86100,86100,85900,183
20230711,130000,8005288600,86000,86000,86100,86000,120
20230711,125900,7994967200,86000,86000,86100,86000,894
20230711,125800,7918073800,85900,85900,86000,85900,66
20230711,125700,7912401900,85900,86000,86000,85900,101
20230711,125600,7903716700,86000,86000,86000,86000,134
20230711,125500,7892192700,86000,85900,86000,85900,25
20230711,125400,7890043400,86000,86000,86000,85900,81
20230711,125300,7883083000,86000,85900,86000,85800,62
20230711,125200,7877753700,85900,85700,85900,85700,328
20230711,125100,7849602300,85700,85900,85900,85700,388
20230711,125000,7816310700,85800,85900,85900,85800,25
20230711,124900,7814163700,85900,85900,85900,85800,57
20230711,124800,7809268000,85900,85900,85900,85800,112
20230711,124700,7799648500,85900,85900,85900,85800,43
20230711,124600,7795956500,85900,85900,85900,85800,35
20230711,124500,7792950500,85900,85900,86000,85800,152
20230711,124400,7779898500,85900,85900,85900,85800,38
20230711,124300,7776634600,85900,86000,86000,85700,117
20230711,124200,7766578800,85900,86100,86100,85900,62
20230711,124100,7761248000,86000,86100,86200,86000,371
20230711,124000,7729312300,86200,86200,86200,86000,91
20230711,123900,7721469500,86200,86200,86200,86000,224
20230711,123800,7702176100,86200,86100,86200,86000,53
20230711,123700,7697611700,86000,86000,86100,86000,100
20230711,123600,7689010600,86000,85600,86000,85500,2478
20230711,123500,7476749100,85600,85600,85600,85500,56
20230711,123400,7471956700,85600,85500,85600,85500,267
20230711,123300,7449108000,85500,85600,85600,85500,100
20230711,123200,7440554200,85600,85600,85600,85500,51
20230711,123100,7436189500,85500,85500,85600,85500,139
20230711,123000,7424303200,85600,85600,85600,85500,60
20230711,122900,7419168800,85600,85600,85600,85500,321
20230711,122800,7391719700,85600,85600,85600,85500,53
20230711,122700,7387184000,85600,85600,85600,85500,45
20230711,122600,7383332300,85600,85600,85600,85500,82
20230711,122500,7376316100,85500,85600,85600,85500,220
20230711,122400,7357503500,85600,85600,85600,85500,139
20230711,122300,7345612800,85600,85600,85600,85500,154
20230711,122200,7332434800,85600,85600,85600,85500,42
20230711,122100,7328840000,85600,85500,85600,85500,63
20230711,122000,7323452000,85600,85600,85600,85500,96
20230711,121900,7315234800,85600,85600,85600,85500,86
20230711,121800,7307876800,85500,85600,85600,85500,89
20230711,121700,7300258700,85600,85600,85600,85500,122
20230711,121600,7289822100,85600,85600,85700,85500,102
20230711,121500,7281094000,85600,85600,85700,85500,228
20230711,121400,7261573400,85600,85700,85700,85600,97
20230711,121300,7253269500,85700,85600,85700,85600,214
20230711,121200,7234933400,85700,85700,85700,85600,63
20230711,121100,7229538300,85500,85700,85700,85500,60
20230711,121000,7224403100,85700,85700,85700,85500,115
20230711,120900,7214555200,85700,85600,85700,85500,104
20230711,120800,7205646800,85600,85700,85700,85600,129
20230711,120700,7194601900,85600,85700,85700,85600,243
20230711,120600,7173782400,85700,85700,85700,85600,37
20230711,120500,7170612400,85700,85700,85700,85600,40
20230711,120400,7167184700,85700,85700,85800,85600,75
20230711,120300,7160757800,85700,85600,85700,85500,160
20230711,120200,7147060500,85500,85500,85600,85500,159
20230711,120100,7133454300,85600,85700,85700,85600,184
20230711,120000,7117696300,85700,85600,85700,85600,117
20230711,115900,7107676300,85600,85600,85700,85600,103
20230711,115800,7098856300,85700,85600,85800,85600,127
20230711,115700,7087971500,85600,85700,85700,85600,143
20230711,115600,7075726000,85700,85700,85800,85600,145
20230711,115500,7063302000,85600,85700,85700,85600,158
20230711,115400,7049772400,85700,85600,85700,85600,135
20230711,115300,7038212100,85700,85700,85800,85600,125
20230711,115200,7027492600,85800,85700,85800,85700,177
20230711,115100,7012320500,85800,85700,85800,85700,70
20230711,115000,7006316700,85700,85700,85800,85700,307
20230711,114900,6980000100,85800,85900,85900,85700,231
20230711,114800,6960185500,85900,86200,86200,85900,244
20230711,114700,6939213600,86200,86100,86200,85900,282
20230711,114600,6914948200,86000,86100,86200,86000,299
20230711,114500,6889204700,86200,86100,86200,86100,164
20230711,114400,6875078400,86200,86100,86200,86100,237
20230711,114300,6854663600,86100,86100,86100,86000,188
20230711,114200,6838477700,86100,86100,86200,86000,136
20230711,114100,6826765300,86100,86100,86200,86000,76
20230711,114000,6820220200,86100,86200,86200,86000,130
20230711,113900,6809021100,86200,86200,86200,86000,92
20230711,113800,6801097200,86200,86200,86200,86100,189
20230711,113700,6784809000,86200,86300,86300,86100,157
20230711,113600,6771275400,86200,86200,86300,86100,134
20230711,113500,6759715800,86200,86200,86200,86100,362
20230711,113400,6728512600,86200,86100,86200,86100,169
20230711,113300,6713956300,86200,86200,86200,86000,277
20230711,113200,6690110300,86100,86200,86200,86000,228
20230711,113100,6670478200,86100,86100,86200,86000,130
20230711,113000,6659276800,86100,86200,86200,86100,177
20230711,112900,6644033400,86200,86100,86200,86000,578
20230711,112800,6594277800,86000,86100,86100,86000,186
20230711,112700,6578278300,86100,86000,86100,86000,171
20230711,112600,6563568900,86100,86100,86100,86000,254
20230711,112500,6541703600,86100,86100,86100,86000,92
20230711,112400,6533785000,86100,86100,86200,86100,269
20230711,112300,6510621300,86100,86200,86200,86100,82
20230711,112200,6503555400,86100,86200,86200,86000,161
20230711,112100,6489684100,86100,86100,86100,86000,500
20230711,112000,6446642100,86100,86100,86100,86000,305
20230711,111900,6420398700,86100,86000,86100,86000,163
20230711,111800,6406375500,86100,86100,86100,86000,1261
20230711,111700,6297804200,86100,86100,86100,86000,981
20230711,111600,6213346200,86000,86100,86100,86000,277
20230711,111500,6189517600,86000,86000,86100,85900,59
20230711,111400,6184443400,85900,86100,86100,85900,178
20230711,111300,6169129100,85900,85900,86100,85900,1014
20230711,111200,6081934100,85900,85900,86000,85800,2134
20230711,111100,5898468800,85900,85800,85900,85700,363
20230711,111000,5867327200,85800,85600,85800,85600,626
20230711,110900,5813683600,85600,85800,85800,85600,260
20230711,110800,5791409200,85800,85800,85800,85700,198
20230711,110700,5774429600,85800,85800,85900,85700,93
20230711,110600,5766453300,85800,85800,85900,85800,144
20230711,110500,5754089200,85800,85800,85900,85700,128
20230711,110400,5743103600,85700,85800,85900,85700,352
20230711,110300,5712901400,85700,85800,85800,85700,174
20230711,110200,5697977900,85800,85700,85800,85700,194
20230711,110100,5681336100,85700,85700,85800,85600,270
20230711,110000,5658211300,85800,85600,85800,85600,347
20230711,105900,5628454600,85600,85800,85800,85600,215
20230711,105800,5610041300,85800,85400,85800,85400,676
20230711,105700,5552196000,85500,85500,85600,85400,355
20230711,105600,5521847200,85500,85500,85700,85500,65
20230711,105500,5516283500,85700,85800,85800,85700,339
20230711,105400,5487226000,85800,85700,85900,85700,344
20230711,105300,5457711400,85700,85500,85900,85500,232
20230711,105200,5437819000,85500,85300,85800,85300,2127
20230711,105100,5255990100,85400,85300,85400,85300,286
20230711,105000,5231585000,85400,85200,85400,85200,443
20230711,104900,5193813800,85300,85200,85400,85200,286
20230711,104800,5169420900,85300,85300,85300,85200,118
20230711,104700,5159365400,85200,85200,85300,85200,72
20230711,104600,5153228300,85200,85200,85300,85100,228
20230711,104500,5133809700,85200,85300,85300,85100,122
20230711,104400,5123418300,85300,85200,85300,85200,102
20230711,104300,5114726800,85200,85100,85200,85100,144
20230711,104200,5102469200,85100,85100,85200,85100,128
20230711,104100,5091570100,85100,85100,85200,85100,223
20230711,104000,5072587900,85100,85100,85200,85000,322
20230711,103900,5045211500,85100,85100,85200,85100,114
20230711,103800,5035508100,85100,85000,85200,85000,101
20230711,103700,5026913800,85000,85100,85100,85000,124
20230711,103600,5016365900,85100,85000,85200,85000,90
20230711,103500,5008709300,85000,85000,85200,85000,256
20230711,103400,4986931300,85000,85100,85100,85000,31
20230711,103300,4984295100,85100,85100,85200,85000,219
20230711,103200,4965664300,85100,85100,85200,85100,309
20230711,103100,4939366500,84900,85100,85300,84900,127
20230711,103000,4928565900,85200,85200,85400,85100,175
20230711,102900,4913642100,85200,85000,85500,84900,497
20230711,102800,4871229700,85000,85100,85100,84900,193
20230711,102700,4854832600,85000,85000,85100,84900,157
20230711,102600,4841492200,85000,85000,85100,85000,57
20230711,102500,4836643200,85000,84900,85000,84900,199
20230711,102400,4819736800,84900,84700,84900,84700,227
20230711,102300,4800494900,84700,84700,84900,84600,231
20230711,102200,4780905200,84700,84600,84700,84600,362
20230711,102100,4750255600,84700,84600,84700,84600,176
20230711,102000,4735364500,84600,84700,84700,84600,112
20230711,101900,4725883500,84700,84800,84800,84700,620
20230711,101800,4673334800,84900,84900,84900,84800,292
20230711,101700,4648568600,84900,84900,85000,84800,268
20230711,101600,4625808200,84900,84900,85000,84900,152
20230711,101500,4612900500,85000,85000,85000,84900,85
20230711,101400,4605681400,85000,85000,85000,84900,132
20230711,101300,4594462500,85000,84800,85100,84800,86
20230711,101200,4587155500,84800,84900,84900,84800,344
20230711,101100,4557969600,84900,85000,85100,84900,488
20230711,101000,4516500700,85000,85000,85100,85000,153
20230711,100900,4503493800,85100,85000,85100,84800,227
20230711,100800,4484217800,85000,85000,85100,84900,210
20230711,100700,4466376200,85000,85100,85200,85000,263
20230711,100600,4444007700,85100,85000,85100,85000,238
20230711,100500,4423770800,85100,85200,85300,85100,540
20230711,100400,4377782700,85200,85100,85300,85100,540
20230711,100300,4331773100,85200,85200,85200,85100,68
20230711,100200,4325981100,85300,85300,85500,85300,245
20230711,100100,4305076400,85300,85200,85300,85100,195
20230711,100000,4288466600,85200,85100,85300,85100,109
20230711,095900,4279175500,85100,85200,85200,85100,210
20230711,095800,4261292800,85200,85000,85200,84900,78
20230711,095700,4254663100,84900,85400,85400,84900,555
20230711,095600,4207396600,85300,85600,85600,85300,562
20230711,095500,4159411900,85600,85800,85900,85600,1154
20230711,095400,4060413200,85800,85800,85900,85800,196
20230711,095300,4043584300,85900,85900,85900,85800,237
20230711,095200,4023229300,85900,85800,85900,85800,428
20230711,095100,3986500500,85800,85800,86000,85800,1117
20230711,095000,3890599900,85700,85700,85800,85600,284
20230711,094900,3866239800,85700,85800,85900,85500,287
20230711,094800,3841634700,85800,85800,85900,85800,893
20230711,094700,3764949700,85800,85500,85900,85500,7681
20230711,094600,3107901300,85400,85400,85500,85400,149
20230711,094500,3095176300,85500,85400,85500,85400,1510
20230711,094400,2966221500,85500,85400,85500,85400,208
20230711,094300,2948449700,85400,85400,85500,85400,191
20230711,094200,2932136200,85400,85400,85500,85400,173
20230711,094100,2917360900,85400,85400,85500,85300,215
20230711,094000,2899001800,85300,85300,85500,85300,1483
20230711,093900,2772365100,85200,85000,85200,84900,1094
20230711,093800,2679278500,85000,85000,85100,84900,376
20230711,093700,2647343200,84900,85200,85300,84900,616
20230711,093600,2594903500,85200,85100,85300,85100,370
20230711,093500,2563358600,85200,85200,85200,85100,335
20230711,093400,2534826200,85100,85100,85200,85100,309
20230711,093300,2508526600,85100,85200,85200,85000,579
20230711,093200,2459238100,85200,85000,85200,84900,507
20230711,093100,2416099600,85000,85100,85300,85000,485
20230711,093000,2374821900,85200,84800,85200,84700,479
20230711,092900,2334147500,84700,84500,84700,84500,207
20230711,092800,2316622000,84600,84600,84700,84600,178
20230711,092700,2301560600,84600,84300,84600,84300,88
20230711,092600,2294123900,84700,84400,84700,84300,490
20230711,092500,2252758400,84300,84100,84300,84000,894
20230711,092400,2177488200,84100,84200,84300,84100,550
20230711,092300,2131178900,84200,84300,84300,84200,1155
20230711,092200,2033887800,84300,84200,84400,84200,294
20230711,092100,2009124200,84300,84200,84400,84200,482
20230711,092000,1968501000,84200,84500,84500,84200,173
20230711,091900,1953925400,84500,84000,84500,84000,496
20230711,091800,1912111600,84000,84100,84300,84000,799
20230711,091700,1844866300,84200,83900,84400,83900,384
20230711,091600,1812576900,84000,83700,84000,83600,1357
20230711,091500,1698950600,83600,83500,83800,83400,1207
20230711,091400,1598190600,83500,83600,83700,83500,884
20230711,091300,1524329600,83500,83700,83800,83500,338
20230711,091200,1496066200,83800,83700,83800,83600,1021
20230711,091100,1410698100,83800,84400,84400,83200,6155
20230711,091000,892879000,84500,84500,84500,84400,407
20230711,090900,858493100,84500,84400,84600,84400,1432
20230711,090800,737598700,84400,84500,84600,84400,1885
20230711,090700,578362700,84500,84700,84800,84500,1237
20230711,090600,473711600,84600,84700,84800,84600,671
20230711,090500,416877700,84700,84600,84700,84600,299
20230711,090400,391555000,84600,84700,84900,84600,725
20230711,090300,330180300,84700,84600,84700,84500,122
20230711,090200,319863300,84600,84400,84900,84400,613
20230711,090100,268095500,84400,85400,85400,84300,1854
20230711,090000,111011000,85200,85500,85600,85200,1242