KissMeData/280360/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,203400,863511700,99100,99100,99100,99100,196
20230711,203300,863511700,99100,99100,99100,99100,0
20230711,203200,863511700,99100,99100,99100,99100,0
20230711,203100,863511700,99100,99100,99100,99100,0
20230711,203000,863511700,99100,99100,99100,99100,0
20230711,202900,863511700,99100,99100,99100,99100,0
20230711,202800,863511700,99100,99100,99100,99100,0
20230711,202700,863511700,99100,99100,99100,99100,0
20230711,202600,863511700,99100,99100,99100,99100,0
20230711,202500,863511700,99100,99100,99100,99100,0
20230711,202400,863511700,99100,99100,99100,99100,0
20230711,202300,863511700,99100,99100,99100,99100,0
20230711,202200,863511700,99100,99100,99100,99100,0
20230711,202100,863511700,99100,99100,99100,99100,0
20230711,202000,863511700,99100,99100,99100,99100,0
20230711,201900,863511700,99100,99100,99100,99100,0
20230711,201800,863511700,99100,99100,99100,99100,0
20230711,201700,863511700,99100,99100,99100,99100,0
20230711,201600,863511700,99100,99100,99100,99100,0
20230711,201500,863511700,99100,99100,99100,99100,0
20230711,201400,863511700,99100,99100,99100,99100,0
20230711,201300,863511700,99100,99100,99100,99100,0
20230711,201200,863511700,99100,99100,99100,99100,0
20230711,201100,863511700,99100,99100,99100,99100,0
20230711,201000,863511700,99100,99100,99100,99100,0
20230711,200900,863511700,99100,99100,99100,99100,0
20230711,200800,863511700,99100,99100,99100,99100,0
20230711,200700,863511700,99100,99100,99100,99100,0
20230711,200600,863511700,99100,99100,99100,99100,0
20230711,200500,863511700,99100,99100,99100,99100,0
20230711,200400,863511700,99100,99100,99100,99100,196
20230711,200300,863511700,99100,99100,99100,99100,0
20230711,200200,863511700,99100,99100,99100,99100,0
20230711,200100,863511700,99100,99100,99100,99100,0
20230711,200000,863511700,99100,99100,99100,99100,0
20230711,195900,863511700,99100,99100,99100,99100,0
20230711,195800,863511700,99100,99100,99100,99100,0
20230711,195700,863511700,99100,99100,99100,99100,0
20230711,195600,863511700,99100,99100,99100,99100,0
20230711,195500,863511700,99100,99100,99100,99100,0
20230711,195400,863511700,99100,99100,99100,99100,0
20230711,195300,863511700,99100,99100,99100,99100,0
20230711,195200,863511700,99100,99100,99100,99100,0
20230711,195100,863511700,99100,99100,99100,99100,0
20230711,195000,863511700,99100,99100,99100,99100,0
20230711,194900,863511700,99100,99100,99100,99100,0
20230711,194800,863511700,99100,99100,99100,99100,0
20230711,194700,863511700,99100,99100,99100,99100,0
20230711,194600,863511700,99100,99100,99100,99100,0
20230711,194500,863511700,99100,99100,99100,99100,0
20230711,194400,863511700,99100,99100,99100,99100,0
20230711,194300,863511700,99100,99100,99100,99100,0
20230711,194200,863511700,99100,99100,99100,99100,0
20230711,194100,863511700,99100,99100,99100,99100,0
20230711,194000,863511700,99100,99100,99100,99100,0
20230711,193900,863511700,99100,99100,99100,99100,0
20230711,193800,863511700,99100,99100,99100,99100,0
20230711,193700,863511700,99100,99100,99100,99100,0
20230711,193600,863511700,99100,99100,99100,99100,0
20230711,193500,863511700,99100,99100,99100,99100,0
20230711,193400,863511700,99100,99100,99100,99100,196
20230711,193300,863511700,99100,99100,99100,99100,0
20230711,193200,863511700,99100,99100,99100,99100,0
20230711,193100,863511700,99100,99100,99100,99100,0
20230711,193000,863511700,99100,99100,99100,99100,0
20230711,192900,863511700,99100,99100,99100,99100,0
20230711,192800,863511700,99100,99100,99100,99100,0
20230711,192700,863511700,99100,99100,99100,99100,0
20230711,192600,863511700,99100,99100,99100,99100,0
20230711,192500,863511700,99100,99100,99100,99100,0
20230711,192400,863511700,99100,99100,99100,99100,0
20230711,192300,863511700,99100,99100,99100,99100,0
20230711,192200,863511700,99100,99100,99100,99100,0
20230711,192100,863511700,99100,99100,99100,99100,0
20230711,192000,863511700,99100,99100,99100,99100,0
20230711,191900,863511700,99100,99100,99100,99100,0
20230711,191800,863511700,99100,99100,99100,99100,0
20230711,191700,863511700,99100,99100,99100,99100,0
20230711,191600,863511700,99100,99100,99100,99100,0
20230711,191500,863511700,99100,99100,99100,99100,0
20230711,191400,863511700,99100,99100,99100,99100,0
20230711,191300,863511700,99100,99100,99100,99100,0
20230711,191200,863511700,99100,99100,99100,99100,0
20230711,191100,863511700,99100,99100,99100,99100,0
20230711,191000,863511700,99100,99100,99100,99100,0
20230711,190900,863511700,99100,99100,99100,99100,0
20230711,190800,863511700,99100,99100,99100,99100,0
20230711,190700,863511700,99100,99100,99100,99100,0
20230711,190600,863511700,99100,99100,99100,99100,0
20230711,190500,863511700,99100,99100,99100,99100,0
20230711,190400,863511700,99100,99100,99100,99100,196
20230711,190300,863511700,99100,99100,99100,99100,0
20230711,190200,863511700,99100,99100,99100,99100,0
20230711,190100,863511700,99100,99100,99100,99100,0
20230711,190000,863511700,99100,99100,99100,99100,0
20230711,185900,863511700,99100,99100,99100,99100,0
20230711,185800,863511700,99100,99100,99100,99100,0
20230711,185700,863511700,99100,99100,99100,99100,0
20230711,185600,863511700,99100,99100,99100,99100,0
20230711,185500,863511700,99100,99100,99100,99100,0
20230711,185400,863511700,99100,99100,99100,99100,0
20230711,185300,863511700,99100,99100,99100,99100,0
20230711,185200,863511700,99100,99100,99100,99100,0
20230711,185100,863511700,99100,99100,99100,99100,0
20230711,185000,863511700,99100,99100,99100,99100,0
20230711,184900,863511700,99100,99100,99100,99100,0
20230711,184800,863511700,99100,99100,99100,99100,0
20230711,184700,863511700,99100,99100,99100,99100,0
20230711,184600,863511700,99100,99100,99100,99100,0
20230711,184500,863511700,99100,99100,99100,99100,0
20230711,184400,863511700,99100,99100,99100,99100,0
20230711,184300,863511700,99100,99100,99100,99100,0
20230711,184200,863511700,99100,99100,99100,99100,0
20230711,184100,863511700,99100,99100,99100,99100,0
20230711,184000,863511700,99100,99100,99100,99100,0
20230711,183900,863511700,99100,99100,99100,99100,0
20230711,183800,863511700,99100,99100,99100,99100,0
20230711,183700,863511700,99100,99100,99100,99100,0
20230711,183600,863511700,99100,99100,99100,99100,0
20230711,183500,863511700,99100,99100,99100,99100,0
20230711,183400,863511700,99100,99100,99100,99100,196
20230711,183300,863511700,99100,99100,99100,99100,0
20230711,183200,863511700,99100,99100,99100,99100,0
20230711,183100,863511700,99100,99100,99100,99100,0
20230711,183000,863511700,99100,99100,99100,99100,0
20230711,182900,863511700,99100,99100,99100,99100,0
20230711,182800,863511700,99100,99100,99100,99100,0
20230711,182700,863511700,99100,99100,99100,99100,0
20230711,182600,863511700,99100,99100,99100,99100,0
20230711,182500,863511700,99100,99100,99100,99100,0
20230711,182400,863511700,99100,99100,99100,99100,0
20230711,182300,863511700,99100,99100,99100,99100,0
20230711,182200,863511700,99100,99100,99100,99100,0
20230711,182100,863511700,99100,99100,99100,99100,0
20230711,182000,863511700,99100,99100,99100,99100,0
20230711,181900,863511700,99100,99100,99100,99100,0
20230711,181800,863511700,99100,99100,99100,99100,0
20230711,181700,863511700,99100,99100,99100,99100,0
20230711,181600,863511700,99100,99100,99100,99100,0
20230711,181500,863511700,99100,99100,99100,99100,0
20230711,181400,863511700,99100,99100,99100,99100,0
20230711,181300,863511700,99100,99100,99100,99100,0
20230711,181200,863511700,99100,99100,99100,99100,0
20230711,181100,863511700,99100,99100,99100,99100,0
20230711,181000,863511700,99100,99100,99100,99100,0
20230711,180900,863511700,99100,99100,99100,99100,0
20230711,180800,863511700,99100,99100,99100,99100,0
20230711,180700,863511700,99100,99100,99100,99100,0
20230711,180600,863511700,99100,99100,99100,99100,0
20230711,180500,863511700,99100,99100,99100,99100,0
20230711,180400,863511700,99100,99100,99100,99100,196
20230711,180300,863511700,99100,99100,99100,99100,0
20230711,180200,863511700,99100,99100,99100,99100,0
20230711,180100,863511700,99100,99100,99100,99100,0
20230711,180000,863511700,99100,99100,99100,99100,0
20230711,175900,863511700,99100,99100,99100,99100,0
20230711,175800,863511700,99100,99100,99100,99100,0
20230711,175700,863511700,99100,99100,99100,99100,0
20230711,175600,863511700,99100,99100,99100,99100,0
20230711,175500,863511700,99100,99100,99100,99100,0
20230711,175400,863511700,99100,99100,99100,99100,0
20230711,175300,863511700,99100,99100,99100,99100,0
20230711,175200,863511700,99100,99100,99100,99100,0
20230711,175100,863511700,99100,99100,99100,99100,0
20230711,175000,863511700,99100,99100,99100,99100,0
20230711,174900,863511700,99100,99100,99100,99100,0
20230711,174800,863511700,99100,99100,99100,99100,0
20230711,174700,863511700,99100,99100,99100,99100,0
20230711,174600,863511700,99100,99100,99100,99100,0
20230711,174500,863511700,99100,99100,99100,99100,0
20230711,174400,863511700,99100,99100,99100,99100,0
20230711,174300,863511700,99100,99100,99100,99100,0
20230711,174200,863511700,99100,99100,99100,99100,0
20230711,174100,863511700,99100,99100,99100,99100,0
20230711,174000,863511700,99100,99100,99100,99100,0
20230711,173900,863511700,99100,99100,99100,99100,0
20230711,173800,863511700,99100,99100,99100,99100,0
20230711,173700,863511700,99100,99100,99100,99100,0
20230711,173600,863511700,99100,99100,99100,99100,0
20230711,173500,863511700,99100,99100,99100,99100,0
20230711,173400,863511700,99100,99100,99100,99100,196
20230711,173300,863511700,99100,99100,99100,99100,0
20230711,173200,863511700,99100,99100,99100,99100,0
20230711,173100,863511700,99100,99100,99100,99100,0
20230711,173000,863511700,99100,99100,99100,99100,0
20230711,172900,863511700,99100,99100,99100,99100,0
20230711,172800,863511700,99100,99100,99100,99100,0
20230711,172700,863511700,99100,99100,99100,99100,0
20230711,172600,863511700,99100,99100,99100,99100,0
20230711,172500,863511700,99100,99100,99100,99100,0
20230711,172400,863511700,99100,99100,99100,99100,0
20230711,172300,863511700,99100,99100,99100,99100,0
20230711,172200,863511700,99100,99100,99100,99100,0
20230711,172100,863511700,99100,99100,99100,99100,0
20230711,172000,863511700,99100,99100,99100,99100,0
20230711,171900,863511700,99100,99100,99100,99100,0
20230711,171800,863511700,99100,99100,99100,99100,0
20230711,171700,863511700,99100,99100,99100,99100,0
20230711,171600,863511700,99100,99100,99100,99100,0
20230711,171500,863511700,99100,99100,99100,99100,0
20230711,171400,863511700,99100,99100,99100,99100,0
20230711,171300,863511700,99100,99100,99100,99100,0
20230711,171200,863511700,99100,99100,99100,99100,0
20230711,171100,863511700,99100,99100,99100,99100,0
20230711,171000,863511700,99100,99100,99100,99100,0
20230711,170900,863511700,99100,99100,99100,99100,0
20230711,170800,863511700,99100,99100,99100,99100,0
20230711,170700,863511700,99100,99100,99100,99100,0
20230711,170600,863511700,99100,99100,99100,99100,0
20230711,170500,863511700,99100,99100,99100,99100,0
20230711,170400,863511700,99100,99100,99100,99100,196
20230711,170300,863511700,99100,99100,99100,99100,0
20230711,170200,863511700,99100,99100,99100,99100,0
20230711,170100,863511700,99100,99100,99100,99100,0
20230711,170000,863511700,99100,99100,99100,99100,0
20230711,165900,863511700,99100,99100,99100,99100,0
20230711,165800,863511700,99100,99100,99100,99100,0
20230711,165700,863511700,99100,99100,99100,99100,0
20230711,165600,863511700,99100,99100,99100,99100,0
20230711,165500,863511700,99100,99100,99100,99100,0
20230711,165400,863511700,99100,99100,99100,99100,0
20230711,165300,863511700,99100,99100,99100,99100,0
20230711,165200,863511700,99100,99100,99100,99100,0
20230711,165100,863511700,99100,99100,99100,99100,0
20230711,165000,863511700,99100,99100,99100,99100,0
20230711,164900,863511700,99100,99100,99100,99100,0
20230711,164800,863511700,99100,99100,99100,99100,0
20230711,164700,863511700,99100,99100,99100,99100,0
20230711,164600,863511700,99100,99100,99100,99100,0
20230711,164500,863511700,99100,99100,99100,99100,0
20230711,164400,863511700,99100,99100,99100,99100,0
20230711,164300,863511700,99100,99100,99100,99100,0
20230711,164200,863511700,99100,99100,99100,99100,0
20230711,164100,863511700,99100,99100,99100,99100,0
20230711,164000,863511700,99100,99100,99100,99100,0
20230711,163900,863511700,99100,99100,99100,99100,0
20230711,163800,863511700,99100,99100,99100,99100,0
20230711,163700,863511700,99100,99100,99100,99100,0
20230711,163600,863511700,99100,99100,99100,99100,0
20230711,163500,863511700,99100,99100,99100,99100,0
20230711,163400,863511700,99100,99100,99100,99100,196
20230711,163300,863511700,99100,99100,99100,99100,0
20230711,163200,863511700,99100,99100,99100,99100,0
20230711,163100,863511700,99100,99100,99100,99100,0
20230711,163000,863511700,99100,99100,99100,99100,0
20230711,162900,863511700,99100,99100,99100,99100,0
20230711,162800,863511700,99100,99100,99100,99100,0
20230711,162700,863511700,99100,99100,99100,99100,0
20230711,162600,863511700,99100,99100,99100,99100,0
20230711,162500,863511700,99100,99100,99100,99100,0
20230711,162400,863511700,99100,99100,99100,99100,0
20230711,162300,863511700,99100,99100,99100,99100,0
20230711,162200,863511700,99100,99100,99100,99100,0
20230711,162100,863511700,99100,99100,99100,99100,0
20230711,162000,863511700,99100,99100,99100,99100,0
20230711,161900,863511700,99100,99100,99100,99100,0
20230711,161800,863511700,99100,99100,99100,99100,0
20230711,161700,863511700,99100,99100,99100,99100,0
20230711,161600,863511700,99100,99100,99100,99100,0
20230711,161500,863511700,99100,99100,99100,99100,0
20230711,161400,863511700,99100,99100,99100,99100,0
20230711,161300,863511700,99100,99100,99100,99100,0
20230711,161200,863511700,99100,99100,99100,99100,0
20230711,161100,863511700,99100,99100,99100,99100,0
20230711,161000,863511700,99100,99100,99100,99100,0
20230711,160900,863511700,99100,99100,99100,99100,0
20230711,160800,863511700,99100,99100,99100,99100,0
20230711,160700,863511700,99100,99100,99100,99100,0
20230711,160600,863511700,99100,99100,99100,99100,0
20230711,160500,863511700,99100,99100,99100,99100,0
20230711,160400,863511700,99100,99100,99100,99100,196
20230711,160300,863511700,99100,99100,99100,99100,0
20230711,160200,863511700,99100,99100,99100,99100,0
20230711,160100,863511700,99100,99100,99100,99100,0
20230711,160000,863511700,99100,99100,99100,99100,0
20230711,155900,863511700,99100,99100,99100,99100,0
20230711,155800,863511700,99100,99100,99100,99100,0
20230711,155700,863511700,99100,99100,99100,99100,0
20230711,155600,863511700,99100,99100,99100,99100,0
20230711,155500,863511700,99100,99100,99100,99100,0
20230711,155400,863511700,99100,99100,99100,99100,0
20230711,155300,863511700,99100,99100,99100,99100,0
20230711,155200,863511700,99100,99100,99100,99100,0
20230711,155100,863511700,99100,99100,99100,99100,0
20230711,155000,863511700,99100,99100,99100,99100,0
20230711,154900,863511700,99100,99100,99100,99100,0
20230711,154800,863511700,99100,99100,99100,99100,0
20230711,154700,863511700,99100,99100,99100,99100,0
20230711,154600,863511700,99100,99100,99100,99100,0
20230711,154500,863511700,99100,99100,99100,99100,0
20230711,154400,863511700,99100,99100,99100,99100,0
20230711,154300,863511700,99100,99100,99100,99100,0
20230711,154200,863511700,99100,99100,99100,99100,0
20230711,154100,863511700,99100,99100,99100,99100,0
20230711,154000,863511700,99100,99100,99100,99100,0
20230711,153900,863511700,99100,99100,99100,99100,0
20230711,153800,863511700,99100,99100,99100,99100,0
20230711,153700,863511700,99100,99100,99100,99100,0
20230711,153600,863511700,99100,99100,99100,99100,0
20230711,153500,863511700,99100,99100,99100,99100,0
20230711,153400,863511700,99100,99100,99100,99100,196
20230711,153300,863511700,99100,99100,99100,99100,0
20230711,153200,863511700,99100,99100,99100,99100,0
20230711,153100,863511700,99100,99100,99100,99100,0
20230711,153000,863511700,99100,99100,99100,99100,196
20230711,152900,844088100,99100,99100,99100,99100,0
20230711,152800,844088100,99100,99100,99100,99100,0
20230711,152700,844088100,99100,99100,99100,99100,0
20230711,152600,844088100,99100,99100,99100,99100,0
20230711,152500,844088100,99100,99100,99100,99100,0
20230711,152400,844088100,99100,99100,99100,99100,0
20230711,152300,844088100,99100,99100,99100,99100,0
20230711,152200,844088100,99100,99100,99100,99100,0
20230711,152100,844088100,99100,99100,99100,99100,0
20230711,152000,844088100,99100,99100,99100,99100,0
20230711,151900,844088100,99100,99100,99100,99100,3
20230711,151800,843790800,99100,99200,99200,99100,2
20230711,151700,843592500,99200,99200,99200,99200,23
20230711,151600,841310900,99100,99100,99100,99100,10
20230711,151500,840319900,99100,98900,99100,98900,120
20230711,151400,828436100,98900,99000,99000,98900,23
20230711,151300,826159300,99000,99000,99000,99000,39
20230711,151200,822298300,99000,99000,99000,99000,28
20230711,151100,819526300,99000,99000,99000,99000,42
20230711,151000,815368300,98900,98900,99000,98800,85
20230711,150900,806963500,99000,98900,99000,98900,39
20230711,150800,803103300,99000,99000,99000,98900,41
20230711,150700,799044400,99000,99000,99000,98900,30
20230711,150600,796075100,98900,98900,99000,98900,28
20230711,150500,793303900,98900,99000,99000,98900,65
20230711,150400,786869200,98900,98900,98900,98800,8
20230711,150300,786078100,98900,98900,99000,98900,26
20230711,150200,783504700,99000,98900,99000,98900,29
20230711,150100,780634500,99000,98900,99000,98900,25
20230711,150000,778160000,99000,99000,99000,98900,44
20230711,145900,773804200,98900,98800,98900,98800,16
20230711,145800,772222100,98800,99000,99000,98800,25
20230711,145700,769747600,99000,98900,99000,98900,21
20230711,145600,767668700,98900,99000,99100,98900,62
20230711,145500,761530600,99000,99000,99100,99000,31
20230711,145400,758459600,99000,99000,99000,99000,14
20230711,145300,757073600,99000,99000,99000,98900,41
20230711,145200,753015500,98900,99000,99100,98900,123
20230711,145100,740828700,98900,99000,99000,98900,25
20230711,145000,738354100,98900,99000,99000,98900,24
20230711,144900,735978500,98900,99000,99100,98900,17
20230711,144800,734295700,99000,98900,99000,98900,22
20230711,144700,732118300,98900,99000,99000,98900,23
20230711,144600,729841400,99000,98900,99000,98900,32
20230711,144500,726673700,99000,99000,99000,98900,43
20230711,144400,722417000,98900,99000,99000,98900,28
20230711,144300,719645700,99000,98800,99000,98800,29
20230711,144200,716776600,98800,98900,98900,98800,24
20230711,144100,714403400,98900,98800,98900,98800,22
20230711,144000,712227800,98900,98900,98900,98800,28
20230711,143900,709459200,98900,98800,98900,98800,24
20230711,143800,707085900,98900,98900,98900,98800,42
20230711,143700,702932200,98800,98900,98900,98800,31
20230711,143600,699866900,98800,98800,98900,98800,32
20230711,143500,696703100,98900,98900,99000,98900,27
20230711,143400,694030700,98900,99000,99000,98900,51
20230711,143300,688984900,99100,99000,99100,99000,25
20230711,143200,686507800,99000,99100,99100,99000,24
20230711,143100,684129800,99100,99000,99100,99000,22
20230711,143000,681949800,99100,99100,99100,99000,50
20230711,142900,676995800,99000,99000,99100,99000,25
20230711,142800,674518800,99100,99000,99100,99000,22
20230711,142700,672338700,99000,99100,99100,99000,23
20230711,142600,670059700,99100,99100,99100,99000,35
20230711,142500,666591600,99000,99000,99100,99000,26
20230711,142400,664015600,99100,99000,99100,99000,61
20230711,142300,657971900,99100,99000,99100,99000,69
20230711,142200,651138900,99000,99000,99000,98900,51
20230711,142100,646090500,99000,99000,99000,99000,20
20230711,142000,644110500,98900,99000,99000,98900,22
20230711,141900,641932700,98900,99000,99000,98900,28
20230711,141800,639161500,99000,98900,99000,98900,21
20230711,141700,637082600,99000,98900,99000,98900,24
20230711,141600,634707000,99000,99000,99000,98900,28
20230711,141500,631935700,99000,98900,99000,98900,27
20230711,141400,629263400,98900,98900,98900,98900,31
20230711,141300,626197500,98900,98900,99000,98900,22
20230711,141200,624019700,99000,98900,99000,98900,25
20230711,141100,621545100,99000,98800,99000,98800,38
20230711,141000,617786300,98900,98800,98900,98800,23
20230711,140900,615511900,98900,98700,98900,98700,15
20230711,140800,614030300,98800,98800,98800,98800,20
20230711,140700,612054300,98800,98700,98800,98700,61
20230711,140600,606027700,98700,98800,98800,98700,27
20230711,140500,603360800,98700,98700,98800,98700,23
20230711,140400,601090300,98600,98600,98600,98600,4
20230711,140300,600695900,98600,98700,98700,98600,28
20230711,140200,597932400,98700,98700,98700,98700,21
20230711,140100,595859700,98600,98700,98800,98600,25
20230711,140000,593392200,98600,98600,98600,98500,51
20230711,135900,588364000,98500,98600,98600,98500,23
20230711,135800,586096500,98500,98600,98600,98500,27
20230711,135700,583435000,98600,98500,98600,98500,23
20230711,135600,581167500,98600,98600,98600,98500,60
20230711,135500,575251600,98600,98600,98600,98600,24
20230711,135400,572885200,98600,98400,98600,98400,8
20230711,135300,572097500,98500,98500,98500,98500,28
20230711,135200,569339500,98500,98400,98500,98300,43
20230711,135100,565108100,98300,98400,98400,98300,31
20230711,135000,562058800,98300,98400,98400,98300,24
20230711,134900,559697600,98400,98300,98400,98300,21
20230711,134800,557631300,98300,98400,98400,98300,3
20230711,134700,557336300,98400,98300,98400,98300,6
20230711,134600,556746400,98400,98300,98400,98300,4
20230711,134500,556353100,98300,98400,98400,98300,7
20230711,134400,555664400,98400,98200,98400,98200,5
20230711,134300,555173000,98200,98200,98400,98200,20
20230711,134200,553207500,98200,98200,98200,98200,0
20230711,134100,553207500,98200,98200,98200,98200,4
20230711,134000,552814700,98400,98200,98400,98200,5
20230711,133900,552323500,98200,98300,98400,98200,27
20230711,133800,549669400,98200,98200,98200,98200,4
20230711,133700,549276600,98300,98200,98300,98200,67
20230711,133600,542696600,98200,98100,98200,98100,6
20230711,133500,542107500,98100,98100,98100,98100,3
20230711,133400,541813200,98100,98100,98100,98100,4
20230711,133300,541420800,98200,98100,98200,98000,7
20230711,133200,540734500,98100,98000,98100,98000,14
20230711,133100,539361200,98200,98200,98200,98200,2
20230711,133000,539164800,98000,98100,98100,98000,101
20230711,132900,529257400,98000,98100,98100,98000,2
20230711,132800,529061300,98000,98000,98000,98000,4
20230711,132700,528669300,98000,98000,98000,98000,4
20230711,132600,528277300,98100,98100,98100,98100,2
20230711,132500,528081100,98100,98000,98100,98000,14
20230711,132400,526708100,98000,98000,98000,98000,3
20230711,132300,526414100,98100,98000,98100,98000,21
20230711,132200,524355900,98000,98000,98000,98000,9
20230711,132100,523473900,98000,98000,98000,98000,4
20230711,132000,523081900,98100,98000,98100,98000,4
20230711,131900,522689800,98100,98000,98100,98000,4
20230711,131800,522297700,98000,98000,98000,98000,0
20230711,131700,522297700,98000,98100,98100,98000,9
20230711,131600,521415500,98100,98000,98100,98000,2
20230711,131500,521219400,98000,98100,98100,98000,7
20230711,131400,520533300,98100,98000,98100,98000,5
20230711,131300,520043200,98100,98100,98100,98100,0
20230711,131200,520043200,98100,98000,98100,98000,7
20230711,131100,519357100,98000,98000,98100,98000,74
20230711,131000,512105000,98000,98000,98000,98000,4
20230711,130900,511713000,98100,98100,98100,98100,1
20230711,130800,511614900,98000,98000,98100,98000,9
20230711,130700,510732800,98000,98100,98100,98000,5
20230711,130600,510242700,98000,98000,98000,98000,1
20230711,130500,510144700,98100,98100,98100,98100,3
20230711,130400,509850400,98000,98000,98000,98000,9
20230711,130300,508968400,98000,98000,98000,98000,1
20230711,130200,508870400,98100,98000,98100,98000,6
20230711,130100,508282100,98000,98000,98000,98000,9
20230711,130000,507400100,98000,98000,98000,98000,0
20230711,125900,507400100,98000,98100,98100,98000,41
20230711,125800,503380500,98100,98100,98100,98100,3
20230711,125700,503086200,98100,98100,98100,98100,9
20230711,125600,502203300,98100,98100,98100,98100,0
20230711,125500,502203300,98100,98200,98200,98100,6
20230711,125400,501614200,98100,98200,98200,98100,7
20230711,125300,500927400,98200,98200,98200,98100,3
20230711,125200,500632900,98100,98000,98100,98000,118
20230711,125100,489057500,98100,98000,98100,98000,13
20230711,125000,487782500,98100,98000,98100,98000,2
20230711,124900,487586400,98100,98100,98100,98000,30
20230711,124800,484643700,98100,98000,98100,98000,4
20230711,124700,484251600,98100,98000,98100,98000,4
20230711,124600,483859400,98000,98100,98100,98000,12
20230711,124500,482682700,98100,98000,98100,98000,4
20230711,124400,482290600,98000,98000,98100,98000,5
20230711,124300,481800500,98000,98000,98000,98000,3
20230711,124200,481506500,98000,98100,98100,98000,23
20230711,124100,479251800,98000,98000,98100,98000,8
20230711,124000,478467700,98000,98000,98000,98000,0
20230711,123900,478467700,98000,98000,98000,98000,6
20230711,123800,477879700,98000,98100,98100,98000,9
20230711,123700,476997200,98100,98000,98100,98000,2
20230711,123600,476801100,98000,97900,98000,97900,12
20230711,123500,475625800,97900,98000,98000,97900,6
20230711,123400,475038200,98000,98000,98000,98000,3
20230711,123300,474744200,97900,97900,97900,97900,4
20230711,123200,474352600,98000,98000,98000,98000,13
20230711,123100,473078600,98000,98000,98000,98000,3
20230711,123000,472784600,98000,97900,98000,97900,3
20230711,122900,472490700,97900,97900,97900,97900,3
20230711,122800,472197000,97900,98100,98100,97900,7
20230711,122700,471511500,98000,98000,98000,98000,10
20230711,122600,470531500,97900,97900,97900,97900,4
20230711,122500,470139900,98000,97900,98000,97900,7
20230711,122400,469454500,98300,98300,98300,97900,6
20230711,122300,468865100,97900,97900,97900,97900,7
20230711,122200,468179800,97900,98000,98000,97900,16
20230711,122100,466611900,98000,98000,98000,98000,3
20230711,122000,466317900,98000,98100,98200,98000,36
20230711,121900,462785900,98100,98000,98100,98000,6
20230711,121800,462197400,98000,98000,98000,98000,8
20230711,121700,461413400,98100,97800,98100,97800,14
20230711,121600,460041500,97800,97800,97800,97800,0
20230711,121500,460041500,97800,97800,97800,97800,7
20230711,121400,459356900,98000,97900,98000,97900,15
20230711,121300,457887200,97800,97900,97900,97800,3
20230711,121200,457593600,98000,98000,98000,97900,17
20230711,121100,455927900,97900,97900,97900,97900,3
20230711,121000,455634200,97800,98000,98000,97800,4
20230711,120900,455242800,97900,97900,97900,97800,14
20230711,120800,453872300,97900,97900,97900,97900,3
20230711,120700,453578600,97900,97900,97900,97900,1
20230711,120600,453480700,98000,97900,98000,97900,8
20230711,120500,452696800,97900,97800,98100,97800,7
20230711,120400,452011100,97800,97800,97800,97800,3
20230711,120300,451717700,98100,98100,98100,98100,1
20230711,120200,451619600,97800,97900,97900,97800,16
20230711,120100,450053800,97800,97800,98100,97800,3
20230711,120000,449760100,97900,97800,98100,97800,27
20230711,115900,447117700,97800,97800,97900,97800,35
20230711,115800,443692800,97800,97800,97800,97800,1
20230711,115700,443595000,97800,97800,97800,97800,2
20230711,115600,443399400,97900,97800,97900,97800,7
20230711,115500,442714700,97800,97800,97800,97800,13
20230711,115400,441443300,97900,98000,98000,97900,25
20230711,115300,438993500,98000,98000,98000,98000,6
20230711,115200,438405500,98000,98000,98000,98000,16
20230711,115100,436837500,97800,97800,97800,97800,4
20230711,115000,436446300,97800,97800,98100,97800,11
20230711,114900,435369700,97800,97900,98200,97800,13
20230711,114800,434096400,97900,97900,98000,97900,7
20230711,114700,433410800,97900,97900,97900,97900,6
20230711,114600,432823400,98100,97900,98100,97900,52
20230711,114500,427728000,97900,97900,97900,97900,12
20230711,114400,426553200,97900,97900,97900,97900,6
20230711,114300,425965800,97900,98000,98000,97900,6
20230711,114200,425378000,97800,97900,97900,97800,92
20230711,114100,416371900,97800,97800,97900,97800,10
20230711,114000,415393800,97800,97800,97800,97800,8
20230711,113900,414611400,97800,97900,97900,97800,6
20230711,113800,414024500,97800,97800,97800,97800,4
20230711,113700,413633300,97800,97800,97900,97800,6
20230711,113600,413046400,97800,97800,97800,97800,10
20230711,113500,412068400,97800,97800,97800,97800,10
20230711,113400,411090400,97800,97800,97800,97800,7
20230711,113300,410405800,97900,97800,97900,97800,16
20230711,113200,408839800,97900,97800,97900,97800,9
20230711,113100,407959300,97800,97700,97900,97700,32
20230711,113000,404829400,97700,97800,97800,97700,10
20230711,112900,403852300,97700,97800,97800,97700,11
20230711,112800,402777400,97800,97600,97800,97600,36
20230711,112700,399258600,97700,97700,97700,97600,21
20230711,112600,397207100,97700,97700,97800,97700,59
20230711,112500,391437500,97700,97700,97700,97700,10
20230711,112400,390460500,97800,97700,97900,97700,8
20230711,112300,389678300,97700,97700,97800,97700,62
20230711,112200,383615500,97700,97700,97800,97700,8
20230711,112100,382833700,97700,97600,97700,97600,15
20230711,112000,381368400,97600,97600,97600,97600,6
20230711,111900,380782800,97700,97800,97800,97700,3
20230711,111800,380489600,97600,97600,97800,97600,57
20230711,111700,374916000,97700,97700,97700,97700,12
20230711,111600,373743600,97700,97600,97800,97600,54
20230711,111500,368467600,97600,97700,97700,97600,12
20230711,111400,367295500,97600,97700,97700,97600,17
20230711,111300,365635200,97700,97600,97700,97600,19
20230711,111200,363780300,97500,97600,97600,97500,9
20230711,111100,362902600,97600,97500,97600,97500,17
20230711,111000,361244200,97500,97400,97600,97400,9
20230711,110900,360366800,97400,97400,97400,97400,4
20230711,110800,359977200,97500,97500,97500,97400,63
20230711,110700,353835300,97500,97500,97500,97500,19
20230711,110600,351982800,97500,97500,97500,97500,9
20230711,110500,351105300,97600,97500,97600,97500,123
20230711,110400,339102100,97500,97500,97500,97500,4
20230711,110300,338712100,97500,97500,97500,97500,14
20230711,110200,337347100,97500,97500,97500,97500,4
20230711,110100,336957100,97500,97500,97600,97500,19
20230711,110000,335103300,97500,97800,97800,97500,20
20230711,105900,333150300,97700,97700,97700,97700,6
20230711,105800,332564100,97700,97700,97700,97700,14
20230711,105700,331196300,97700,97700,97700,97700,9
20230711,105600,330317000,97800,97800,97900,97800,111
20230711,105500,319461100,97800,97800,97800,97800,5
20230711,105400,318972100,98000,97900,98000,97800,13
20230711,105300,317699300,97800,97800,97900,97800,20
20230711,105200,315742800,97800,97900,97900,97800,4
20230711,105100,315351500,97800,97900,97900,97800,23
20230711,105000,313100300,97800,97800,97800,97800,15
20230711,104900,311633300,97800,97800,97900,97800,17
20230711,104800,309969700,97800,97800,97900,97800,6
20230711,104700,309382800,97900,97900,97900,97800,21
20230711,104600,307327400,98000,98100,98100,98000,161
20230711,104500,291539400,98100,98100,98100,98100,10
20230711,104400,290558400,98100,98100,98100,98100,14
20230711,104300,289185000,98100,98100,98100,98100,7
20230711,104200,288498300,98200,98100,98200,98100,19
20230711,104100,286633200,98100,98200,98200,98100,4
20230711,104000,286240700,98100,98200,98200,98100,54
20230711,103900,280938200,98100,98100,98100,98100,7
20230711,103800,280251500,98100,98200,98200,98100,16
20230711,103700,278680500,98100,98200,98200,98100,9
20230711,103600,277797500,98200,98100,98200,98100,22
20230711,103500,275637200,98100,98100,98100,98100,5
20230711,103400,275146700,98100,98100,98200,98100,7
20230711,103300,274459900,98200,98200,98200,98200,4
20230711,103200,274067100,98200,98200,98200,98200,5
20230711,103100,273576100,98300,98200,98300,98200,7
20230711,103000,272888600,98200,98200,98300,98100,12
20230711,102900,271709700,98200,98200,98300,98200,3
20230711,102800,271415000,98200,98300,98300,98200,70
20230711,102700,264536200,98300,98300,98400,98300,13
20230711,102600,263258100,98300,98400,98400,98300,3
20230711,102500,262963100,98300,98300,98400,98300,12
20230711,102400,261782800,98300,98400,98400,98300,7
20230711,102300,261094300,98300,98300,98300,98300,5
20230711,102200,260602800,98300,98400,98400,98300,11
20230711,102100,259520800,98400,98400,98400,98400,1
20230711,102000,259422400,98400,98600,98600,98400,103
20230711,101900,249275500,98600,98600,98600,98600,5
20230711,101800,248782500,98600,98600,98600,98600,25
20230711,101700,246317500,98700,98800,98800,98700,41
20230711,101600,242270100,98800,99000,99000,98800,149
20230711,101500,227542900,99000,99000,99000,99000,92
20230711,101400,218434900,99100,99000,99100,99000,18
20230711,101300,216651300,99100,99100,99100,99000,10
20230711,101200,215660800,99100,99100,99100,99100,11
20230711,101100,214570700,99100,99100,99100,99100,6
20230711,101000,213976100,99100,99300,99300,99100,87
20230711,100900,205354200,99100,99100,99100,99100,3
20230711,100800,205056900,99100,99100,99200,99100,10
20230711,100700,204065800,99100,99100,99300,99100,13
20230711,100600,202775400,99100,99100,99200,99100,13
20230711,100500,201486900,99100,99100,99200,99100,9
20230711,100400,200594900,99100,99100,99200,99100,15
20230711,100300,199107400,99100,99100,99200,99100,24
20230711,100200,196728800,99100,99200,99200,99100,6
20230711,100100,196134100,99200,99100,99200,99100,99
20230711,100000,186313900,99100,99200,99200,99100,4
20230711,095900,185917200,99100,99100,99200,99100,15
20230711,095800,184429800,99100,99100,99100,99100,9
20230711,095700,183537900,99100,99100,99200,99100,6
20230711,095600,182943200,99100,99100,99200,99100,9
20230711,095500,182051200,99100,99100,99200,99100,4
20230711,095400,181654700,99100,99100,99200,99100,15
20230711,095300,180167400,99100,99100,99100,99100,6
20230711,095200,179572800,99100,99100,99200,99100,28
20230711,095100,176796200,99100,99200,99200,99100,60
20230711,095000,170844700,99200,99100,99200,99100,54
20230711,094900,165488200,99100,99100,99100,99100,18
20230711,094800,163704400,99100,99100,99100,99100,16
20230711,094700,162118800,99100,99100,99100,99100,10
20230711,094600,161127800,99200,99200,99200,99000,8
20230711,094500,160334500,99000,99000,99100,99000,15
20230711,094400,158849000,99200,99000,99200,99000,10
20230711,094300,157858500,99000,99000,99000,99000,6
20230711,094200,157264500,99000,99300,99300,99000,39
20230711,094100,153392700,99400,98900,99400,98900,342
20230711,094000,119547700,98800,98800,98900,98800,7
20230711,093900,118855900,98800,98800,98800,98800,8
20230711,093800,118065500,98800,98800,98900,98800,40
20230711,093700,114113400,98800,98900,98900,98800,37
20230711,093600,110454700,98800,98800,98800,98800,12
20230711,093500,109269100,98800,98800,98900,98800,14
20230711,093400,107884800,98800,98800,98900,98800,12
20230711,093300,106698900,98800,98700,98800,98700,49
20230711,093200,101858400,98700,98700,98800,98700,22
20230711,093100,99685400,98700,98600,98700,98500,71
20230711,093000,92684000,98600,98600,98600,98500,45
20230711,092900,88247300,98500,98500,98600,98500,29
20230711,092800,85389400,98500,98500,98500,98400,23
20230711,092700,83124000,98500,98400,98700,98400,61
20230711,092600,77118300,98400,98300,98400,98300,9
20230711,092500,76233200,98400,98300,98400,98300,22
20230711,092400,74068700,98400,98300,98400,98300,12
20230711,092300,72888900,98300,98400,98400,98300,13
20230711,092200,71610400,98400,98300,98400,98300,16
20230711,092100,70036800,98300,98300,98300,98300,2
20230711,092000,69840200,98300,98300,98400,98300,44
20230711,091900,65511300,98300,98400,98400,98300,17
20230711,091800,63839500,98300,98400,98400,98300,11
20230711,091700,62757800,98300,98300,98300,98300,0
20230711,091600,62757800,98300,98300,98400,98300,10
20230711,091500,61774400,98400,98300,98400,98300,6
20230711,091400,61184500,98300,98400,98400,98300,19
20230711,091300,59315800,98400,98200,98400,98200,84
20230711,091200,51057800,98500,98500,98500,98200,16
20230711,091100,49484200,98400,98100,98400,98100,7
20230711,091000,48796400,98500,98500,98600,98100,30
20230711,090900,45844100,98200,98700,98700,98100,21
20230711,090800,43774600,98600,98100,98600,98100,24
20230711,090700,41412600,98000,98000,98000,97900,15
20230711,090600,39943000,97700,98200,98200,97700,6
20230711,090500,39355800,98000,97300,98000,97300,75
20230711,090400,32040600,97300,97400,97500,97300,206
20230711,090300,11986500,97400,97100,97400,97000,45
20230711,090200,7615900,97000,97300,97300,97000,16
20230711,090100,6061700,97400,97400,97400,97300,22
20230711,090000,3920200,97400,98300,98300,97400,40