KissMeData/034120/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,191000,1385623350,29450,29450,29450,29450,1623
20230710,190900,1385623350,29450,29450,29450,29450,0
20230710,190800,1385623350,29450,29450,29450,29450,0
20230710,190700,1385623350,29450,29450,29450,29450,0
20230710,190600,1385623350,29450,29450,29450,29450,0
20230710,190500,1385623350,29450,29450,29450,29450,0
20230710,190400,1385623350,29450,29450,29450,29450,0
20230710,190300,1385623350,29450,29450,29450,29450,0
20230710,190200,1385623350,29450,29450,29450,29450,0
20230710,190100,1385623350,29450,29450,29450,29450,0
20230710,190000,1385623350,29450,29450,29450,29450,0
20230710,185900,1385623350,29450,29450,29450,29450,0
20230710,185800,1385623350,29450,29450,29450,29450,0
20230710,185700,1385623350,29450,29450,29450,29450,0
20230710,185600,1385623350,29450,29450,29450,29450,0
20230710,185500,1385623350,29450,29450,29450,29450,0
20230710,185400,1385623350,29450,29450,29450,29450,0
20230710,185300,1385623350,29450,29450,29450,29450,0
20230710,185200,1385623350,29450,29450,29450,29450,0
20230710,185100,1385623350,29450,29450,29450,29450,0
20230710,185000,1385623350,29450,29450,29450,29450,0
20230710,184900,1385623350,29450,29450,29450,29450,0
20230710,184800,1385623350,29450,29450,29450,29450,0
20230710,184700,1385623350,29450,29450,29450,29450,0
20230710,184600,1385623350,29450,29450,29450,29450,0
20230710,184500,1385623350,29450,29450,29450,29450,0
20230710,184400,1385623350,29450,29450,29450,29450,0
20230710,184300,1385623350,29450,29450,29450,29450,0
20230710,184200,1385623350,29450,29450,29450,29450,0
20230710,184100,1385623350,29450,29450,29450,29450,0
20230710,184000,1385623350,29450,29450,29450,29450,1623
20230710,183900,1385623350,29450,29450,29450,29450,0
20230710,183800,1385623350,29450,29450,29450,29450,0
20230710,183700,1385623350,29450,29450,29450,29450,0
20230710,183600,1385623350,29450,29450,29450,29450,0
20230710,183500,1385623350,29450,29450,29450,29450,0
20230710,183400,1385623350,29450,29450,29450,29450,0
20230710,183300,1385623350,29450,29450,29450,29450,0
20230710,183200,1385623350,29450,29450,29450,29450,0
20230710,183100,1385623350,29450,29450,29450,29450,0
20230710,183000,1385623350,29450,29450,29450,29450,0
20230710,182900,1385623350,29450,29450,29450,29450,0
20230710,182800,1385623350,29450,29450,29450,29450,0
20230710,182700,1385623350,29450,29450,29450,29450,0
20230710,182600,1385623350,29450,29450,29450,29450,0
20230710,182500,1385623350,29450,29450,29450,29450,0
20230710,182400,1385623350,29450,29450,29450,29450,0
20230710,182300,1385623350,29450,29450,29450,29450,0
20230710,182200,1385623350,29450,29450,29450,29450,0
20230710,182100,1385623350,29450,29450,29450,29450,0
20230710,182000,1385623350,29450,29450,29450,29450,0
20230710,181900,1385623350,29450,29450,29450,29450,0
20230710,181800,1385623350,29450,29450,29450,29450,0
20230710,181700,1385623350,29450,29450,29450,29450,0
20230710,181600,1385623350,29450,29450,29450,29450,0
20230710,181500,1385623350,29450,29450,29450,29450,0
20230710,181400,1385623350,29450,29450,29450,29450,0
20230710,181300,1385623350,29450,29450,29450,29450,0
20230710,181200,1385623350,29450,29450,29450,29450,0
20230710,181100,1385623350,29450,29450,29450,29450,0
20230710,181000,1385623350,29450,29450,29450,29450,1623
20230710,180900,1385623350,29450,29450,29450,29450,0
20230710,180800,1385623350,29450,29450,29450,29450,0
20230710,180700,1385623350,29450,29450,29450,29450,0
20230710,180600,1385623350,29450,29450,29450,29450,0
20230710,180500,1385623350,29450,29450,29450,29450,0
20230710,180400,1385623350,29450,29450,29450,29450,0
20230710,180300,1385623350,29450,29450,29450,29450,0
20230710,180200,1385623350,29450,29450,29450,29450,0
20230710,180100,1385623350,29450,29450,29450,29450,0
20230710,180000,1385623350,29450,29450,29450,29450,0
20230710,175900,1385623350,29450,29450,29450,29450,0
20230710,175800,1385623350,29450,29450,29450,29450,0
20230710,175700,1385623350,29450,29450,29450,29450,0
20230710,175600,1385623350,29450,29450,29450,29450,0
20230710,175500,1385623350,29450,29450,29450,29450,0
20230710,175400,1385623350,29450,29450,29450,29450,0
20230710,175300,1385623350,29450,29450,29450,29450,0
20230710,175200,1385623350,29450,29450,29450,29450,0
20230710,175100,1385623350,29450,29450,29450,29450,0
20230710,175000,1385623350,29450,29450,29450,29450,0
20230710,174900,1385623350,29450,29450,29450,29450,0
20230710,174800,1385623350,29450,29450,29450,29450,0
20230710,174700,1385623350,29450,29450,29450,29450,0
20230710,174600,1385623350,29450,29450,29450,29450,0
20230710,174500,1385623350,29450,29450,29450,29450,0
20230710,174400,1385623350,29450,29450,29450,29450,0
20230710,174300,1385623350,29450,29450,29450,29450,0
20230710,174200,1385623350,29450,29450,29450,29450,0
20230710,174100,1385623350,29450,29450,29450,29450,0
20230710,174000,1385623350,29450,29450,29450,29450,1623
20230710,173900,1385623350,29450,29450,29450,29450,0
20230710,173800,1385623350,29450,29450,29450,29450,0
20230710,173700,1385623350,29450,29450,29450,29450,0
20230710,173600,1385623350,29450,29450,29450,29450,0
20230710,173500,1385623350,29450,29450,29450,29450,0
20230710,173400,1385623350,29450,29450,29450,29450,0
20230710,173300,1385623350,29450,29450,29450,29450,0
20230710,173200,1385623350,29450,29450,29450,29450,0
20230710,173100,1385623350,29450,29450,29450,29450,0
20230710,173000,1385623350,29450,29450,29450,29450,0
20230710,172900,1385623350,29450,29450,29450,29450,0
20230710,172800,1385623350,29450,29450,29450,29450,0
20230710,172700,1385623350,29450,29450,29450,29450,0
20230710,172600,1385623350,29450,29450,29450,29450,0
20230710,172500,1385623350,29450,29450,29450,29450,0
20230710,172400,1385623350,29450,29450,29450,29450,0
20230710,172300,1385623350,29450,29450,29450,29450,0
20230710,172200,1385623350,29450,29450,29450,29450,0
20230710,172100,1385623350,29450,29450,29450,29450,0
20230710,172000,1385623350,29450,29450,29450,29450,0
20230710,171900,1385623350,29450,29450,29450,29450,0
20230710,171800,1385623350,29450,29450,29450,29450,0
20230710,171700,1385623350,29450,29450,29450,29450,0
20230710,171600,1385623350,29450,29450,29450,29450,0
20230710,171500,1385623350,29450,29450,29450,29450,0
20230710,171400,1385623350,29450,29450,29450,29450,0
20230710,171300,1385623350,29450,29450,29450,29450,0
20230710,171200,1385623350,29450,29450,29450,29450,0
20230710,171100,1385623350,29450,29450,29450,29450,0
20230710,171000,1385623350,29450,29450,29450,29450,1623
20230710,170900,1385623350,29450,29450,29450,29450,0
20230710,170800,1385623350,29450,29450,29450,29450,0
20230710,170700,1385623350,29450,29450,29450,29450,0
20230710,170600,1385623350,29450,29450,29450,29450,0
20230710,170500,1385623350,29450,29450,29450,29450,0
20230710,170400,1385623350,29450,29450,29450,29450,0
20230710,170300,1385623350,29450,29450,29450,29450,0
20230710,170200,1385623350,29450,29450,29450,29450,0
20230710,170100,1385623350,29450,29450,29450,29450,0
20230710,170000,1385623350,29450,29450,29450,29450,0
20230710,165900,1385623350,29450,29450,29450,29450,0
20230710,165800,1385623350,29450,29450,29450,29450,0
20230710,165700,1385623350,29450,29450,29450,29450,0
20230710,165600,1385623350,29450,29450,29450,29450,0
20230710,165500,1385623350,29450,29450,29450,29450,0
20230710,165400,1385623350,29450,29450,29450,29450,0
20230710,165300,1385623350,29450,29450,29450,29450,0
20230710,165200,1385623350,29450,29450,29450,29450,0
20230710,165100,1385623350,29450,29450,29450,29450,0
20230710,165000,1385623350,29450,29450,29450,29450,0
20230710,164900,1385623350,29450,29450,29450,29450,0
20230710,164800,1385623350,29450,29450,29450,29450,0
20230710,164700,1385623350,29450,29450,29450,29450,0
20230710,164600,1385623350,29450,29450,29450,29450,0
20230710,164500,1385623350,29450,29450,29450,29450,0
20230710,164400,1385623350,29450,29450,29450,29450,0
20230710,164300,1385623350,29450,29450,29450,29450,0
20230710,164200,1385623350,29450,29450,29450,29450,0
20230710,164100,1385623350,29450,29450,29450,29450,0
20230710,164000,1385623350,29450,29450,29450,29450,1623
20230710,163900,1385623350,29450,29450,29450,29450,0
20230710,163800,1385623350,29450,29450,29450,29450,0
20230710,163700,1385623350,29450,29450,29450,29450,0
20230710,163600,1385623350,29450,29450,29450,29450,0
20230710,163500,1385623350,29450,29450,29450,29450,0
20230710,163400,1385623350,29450,29450,29450,29450,0
20230710,163300,1385623350,29450,29450,29450,29450,0
20230710,163200,1385623350,29450,29450,29450,29450,0
20230710,163100,1385623350,29450,29450,29450,29450,0
20230710,163000,1385623350,29450,29450,29450,29450,0
20230710,162900,1385623350,29450,29450,29450,29450,0
20230710,162800,1385623350,29450,29450,29450,29450,0
20230710,162700,1385623350,29450,29450,29450,29450,0
20230710,162600,1385623350,29450,29450,29450,29450,0
20230710,162500,1385623350,29450,29450,29450,29450,0
20230710,162400,1385623350,29450,29450,29450,29450,0
20230710,162300,1385623350,29450,29450,29450,29450,0
20230710,162200,1385623350,29450,29450,29450,29450,0
20230710,162100,1385623350,29450,29450,29450,29450,0
20230710,162000,1385623350,29450,29450,29450,29450,0
20230710,161900,1385623350,29450,29450,29450,29450,0
20230710,161800,1385623350,29450,29450,29450,29450,0
20230710,161700,1385623350,29450,29450,29450,29450,0
20230710,161600,1385623350,29450,29450,29450,29450,0
20230710,161500,1385623350,29450,29450,29450,29450,0
20230710,161400,1385623350,29450,29450,29450,29450,0
20230710,161300,1385623350,29450,29450,29450,29450,0
20230710,161200,1385623350,29450,29450,29450,29450,0
20230710,161100,1385623350,29450,29450,29450,29450,0
20230710,161000,1385623350,29450,29450,29450,29450,1623
20230710,160900,1385623350,29450,29450,29450,29450,0
20230710,160800,1385623350,29450,29450,29450,29450,0
20230710,160700,1385623350,29450,29450,29450,29450,0
20230710,160600,1385623350,29450,29450,29450,29450,0
20230710,160500,1385623350,29450,29450,29450,29450,0
20230710,160400,1385623350,29450,29450,29450,29450,0
20230710,160300,1385623350,29450,29450,29450,29450,0
20230710,160200,1385623350,29450,29450,29450,29450,0
20230710,160100,1385623350,29450,29450,29450,29450,0
20230710,160000,1385623350,29450,29450,29450,29450,0
20230710,155900,1385623350,29450,29450,29450,29450,0
20230710,155800,1385623350,29450,29450,29450,29450,0
20230710,155700,1385623350,29450,29450,29450,29450,0
20230710,155600,1385623350,29450,29450,29450,29450,0
20230710,155500,1385623350,29450,29450,29450,29450,0
20230710,155400,1385623350,29450,29450,29450,29450,0
20230710,155300,1385623350,29450,29450,29450,29450,0
20230710,155200,1385623350,29450,29450,29450,29450,0
20230710,155100,1385623350,29450,29450,29450,29450,0
20230710,155000,1385623350,29450,29450,29450,29450,0
20230710,154900,1385623350,29450,29450,29450,29450,0
20230710,154800,1385623350,29450,29450,29450,29450,0
20230710,154700,1385623350,29450,29450,29450,29450,0
20230710,154600,1385623350,29450,29450,29450,29450,0
20230710,154500,1385623350,29450,29450,29450,29450,0
20230710,154400,1385623350,29450,29450,29450,29450,0
20230710,154300,1385623350,29450,29450,29450,29450,0
20230710,154200,1385623350,29450,29450,29450,29450,0
20230710,154100,1385623350,29450,29450,29450,29450,0
20230710,154000,1385623350,29450,29450,29450,29450,1623
20230710,153900,1385623350,29450,29450,29450,29450,0
20230710,153800,1385623350,29450,29450,29450,29450,0
20230710,153700,1385623350,29450,29450,29450,29450,0
20230710,153600,1385623350,29450,29450,29450,29450,0
20230710,153500,1385623350,29450,29450,29450,29450,0
20230710,153400,1385623350,29450,29450,29450,29450,0
20230710,153300,1385623350,29450,29450,29450,29450,0
20230710,153200,1385623350,29450,29450,29450,29450,0
20230710,153100,1385623350,29450,29450,29450,29450,0
20230710,153000,1385623350,29450,29450,29450,29450,1623
20230710,152900,1337826000,29450,29450,29450,29450,0
20230710,152800,1337826000,29450,29450,29450,29450,0
20230710,152700,1337826000,29450,29450,29450,29450,0
20230710,152600,1337826000,29450,29450,29450,29450,0
20230710,152500,1337826000,29450,29450,29450,29450,0
20230710,152400,1337826000,29450,29450,29450,29450,0
20230710,152300,1337826000,29450,29450,29450,29450,0
20230710,152200,1337826000,29450,29450,29450,29450,0
20230710,152100,1337826000,29450,29450,29450,29450,0
20230710,152000,1337826000,29450,29450,29450,29450,0
20230710,151900,1337826000,29450,29500,29550,29450,692
20230710,151800,1317423650,29550,29500,29550,29500,72
20230710,151700,1315299600,29550,29500,29550,29500,101
20230710,151600,1312318550,29550,29550,29550,29500,125
20230710,151500,1308627500,29550,29550,29550,29500,58
20230710,151400,1306914850,29550,29600,29600,29550,334
20230710,151300,1297044800,29600,29550,29600,29550,101
20230710,151200,1294058700,29600,29600,29600,29550,188
20230710,151100,1288501700,29600,29600,29600,29550,74
20230710,151000,1286314700,29600,29550,29600,29550,146
20230710,150900,1281998750,29600,29600,29600,29550,333
20230710,150800,1272158200,29600,29500,29600,29500,46
20230710,150700,1270801000,29500,29500,29500,29450,305
20230710,150600,1261807000,29500,29450,29500,29450,609
20230710,150500,1243871500,29500,29450,29500,29450,94
20230710,150400,1241101550,29500,29500,29500,29450,18
20230710,150300,1240570950,29500,29500,29500,29450,111
20230710,150200,1237300200,29500,29500,29500,29450,53
20230710,150100,1235737700,29500,29450,29500,29450,171
20230710,150000,1230701450,29450,29450,29450,29400,196
20230710,145900,1224929600,29400,29450,29450,29400,896
20230710,145800,1198585500,29450,29450,29450,29400,39
20230710,145700,1197437950,29450,29400,29450,29400,93
20230710,145600,1194702200,29400,29450,29450,29400,17
20230710,145500,1194201950,29400,29450,29450,29400,133
20230710,145400,1190290050,29450,29450,29450,29400,90
20230710,145300,1187640150,29450,29450,29450,29400,28
20230710,145200,1186816550,29400,29400,29450,29400,93
20230710,145100,1184080750,29450,29450,29450,29400,14
20230710,145000,1183668850,29450,29450,29450,29400,94
20230710,144900,1180903650,29450,29450,29450,29400,482
20230710,144800,1166729700,29450,29450,29450,29400,72
20230710,144700,1164612400,29400,29450,29450,29400,37
20230710,144600,1163523150,29400,29450,29450,29400,108
20230710,144500,1160346050,29400,29400,29450,29400,27
20230710,144400,1159551950,29450,29400,29450,29400,149
20230710,144300,1155169850,29450,29450,29450,29400,20
20230710,144200,1154581000,29450,29400,29450,29400,101
20230710,144100,1151610050,29450,29450,29450,29400,112
20230710,144000,1148312250,29450,29500,29500,29450,225
20230710,143900,1141685500,29500,29450,29500,29450,36
20230710,143800,1140623900,29450,29450,29500,29450,69
20230710,143700,1138591800,29500,29500,29500,29450,37
20230710,143600,1137500900,29500,29450,29500,29450,106
20230710,143500,1134377400,29450,29500,29550,29450,138
20230710,143400,1130308350,29500,29500,29550,29500,146
20230710,143300,1126001150,29550,29600,29600,29500,157
20230710,143200,1121361550,29600,29550,29600,29550,196
20230710,143100,1115569200,29550,29550,29600,29550,283
20230710,143000,1107205300,29550,29550,29600,29550,66
20230710,142900,1105254800,29600,29600,29600,29550,58
20230710,142800,1103539000,29600,29550,29600,29550,87
20230710,142700,1100966900,29550,29450,29600,29450,73
20230710,142600,1098813550,29500,29450,29500,29450,85
20230710,142500,1096308550,29450,29450,29450,29450,20
20230710,142400,1095719550,29450,29450,29500,29450,153
20230710,142300,1091212300,29500,29450,29500,29450,36
20230710,142200,1090150900,29450,29500,29500,29450,8
20230710,142100,1089915250,29450,29500,29500,29450,87
20230710,142000,1087351850,29450,29500,29500,29450,45
20230710,141900,1086025350,29450,29450,29450,29450,248
20230710,141800,1078721750,29450,29500,29500,29450,39
20230710,141700,1077571650,29450,29500,29500,29450,63
20230710,141600,1075716200,29450,29500,29500,29450,553
20230710,141500,1059428950,29450,29450,29500,29450,96
20230710,141400,1056600500,29500,29500,29500,29500,3
20230710,141300,1056512000,29450,29450,29500,29450,150
20230710,141200,1052093300,29450,29600,29600,29450,1084
20230710,141100,1020142400,29600,29550,29600,29550,92
20230710,141000,1017422600,29600,29600,29600,29600,24
20230710,140900,1016712200,29550,29650,29650,29550,95
20230710,140800,1013899500,29600,29600,29600,29550,50
20230710,140700,1012420350,29600,29650,29650,29600,97
20230710,140600,1009547950,29600,29550,29650,29550,20
20230710,140500,1008956400,29550,29600,29600,29550,83
20230710,140400,1006502450,29600,29650,29650,29600,20
20230710,140300,1005910400,29600,29600,29600,29550,94
20230710,140200,1003131100,29550,29600,29600,29550,45
20230710,140100,1001800150,29600,29600,29600,29600,6
20230710,140000,1001622550,29600,29650,29650,29600,59
20230710,135900,999875950,29600,29600,29600,29600,222
20230710,135800,993304750,29650,29600,29650,29600,49
20230710,135700,991852900,29650,29600,29650,29600,75
20230710,135600,989631650,29650,29600,29650,29600,21
20230710,135500,989010000,29650,29600,29650,29600,95
20230710,135400,986196750,29650,29600,29650,29600,23
20230710,135300,985515850,29650,29600,29650,29550,60
20230710,135200,983740050,29600,29650,29650,29600,37
20230710,135100,982643600,29650,29550,29650,29550,21
20230710,135000,982022300,29600,29600,29650,29600,88
20230710,134900,979416200,29650,29600,29650,29600,20
20230710,134800,978824100,29600,29650,29650,29600,54
20230710,134700,977225600,29650,29650,29650,29550,46
20230710,134600,975863000,29600,29650,29650,29600,97
20230710,134500,972990050,29650,29600,29650,29600,34
20230710,134400,971982400,29600,29550,29650,29550,80
20230710,134300,969614750,29600,29600,29600,29550,20
20230710,134200,969023300,29550,29550,29600,29550,122
20230710,134100,965418000,29600,29600,29650,29600,89
20230710,134000,962782300,29600,29600,29600,29600,58
20230710,133900,961065500,29650,29550,29650,29550,74
20230710,133800,958876800,29550,29600,29600,29550,107
20230710,133700,955714850,29600,29550,29600,29550,43
20230710,133600,954442600,29550,29600,29600,29550,80
20230710,133500,952077450,29600,29600,29600,29550,70
20230710,133400,950006050,29550,29600,29600,29550,96
20230710,133300,947168000,29600,29550,29600,29550,41
20230710,133200,945956350,29600,29550,29600,29500,141
20230710,133100,941791000,29500,29500,29550,29500,75
20230710,133000,939576150,29500,29500,29500,29500,61
20230710,132900,937776650,29500,29500,29500,29450,48
20230710,132800,936361650,29450,29500,29500,29450,73
20230710,132700,934210650,29450,29500,29500,29450,21
20230710,132600,933592150,29450,29550,29550,29450,42
20230710,132500,932353700,29500,29500,29550,29500,20
20230710,132400,931763650,29550,29500,29550,29500,59
20230710,132300,930023100,29500,29600,29600,29500,761
20230710,132200,907534750,29550,29550,29600,29550,71
20230710,132100,905436650,29600,29550,29600,29550,71
20230710,132000,903337350,29550,29550,29550,29550,7
20230710,131900,903130500,29550,29500,29600,29500,117
20230710,131800,899673150,29500,29500,29500,29500,49
20230710,131700,898227650,29450,29450,29500,29450,62
20230710,131600,896401700,29500,29450,29500,29450,46
20230710,131500,895045700,29450,29500,29500,29450,75
20230710,131400,892835700,29450,29450,29450,29450,19
20230710,131300,892276150,29500,29450,29500,29450,96
20230710,131200,889447650,29500,29450,29500,29450,118
20230710,131100,885967250,29500,29450,29500,29450,108
20230710,131000,882784150,29450,29500,29500,29450,38
20230710,130900,881663700,29450,29500,29500,29450,71
20230710,130800,879572650,29500,29450,29500,29450,37
20230710,130700,878481750,29450,29500,29500,29450,61
20230710,130600,876685200,29500,29450,29500,29450,36
20230710,130500,875623800,29450,29500,29500,29450,83
20230710,130400,873178200,29500,29450,29500,29450,9
20230710,130300,872913050,29500,29500,29500,29450,75
20230710,130200,870703050,29500,29500,29500,29450,48
20230710,130100,869287450,29500,29500,29500,29450,59
20230710,130000,867549450,29500,29450,29500,29450,32
20230710,125900,866605850,29450,29500,29500,29450,51
20230710,125800,865103850,29500,29500,29500,29450,33
20230710,125700,864130700,29450,29450,29500,29450,784
20230710,125600,841040650,29500,29450,29500,29450,1431
20230710,125500,798897650,29450,29450,29450,29400,78
20230710,125400,796603050,29400,29450,29450,29400,11
20230710,125300,796279500,29450,29400,29450,29400,82
20230710,125200,793867450,29450,29450,29450,29450,25
20230710,125100,793131200,29450,29400,29450,29400,63
20230710,125000,791278750,29450,29450,29450,29450,24
20230710,124900,790571950,29400,29450,29450,29400,84
20230710,124800,788101050,29400,29400,29400,29400,50
20230710,124700,786631050,29450,29450,29450,29400,38
20230710,124600,785512350,29400,29450,29450,29400,52
20230710,124500,783983450,29400,29450,29450,29400,31
20230710,124400,783070850,29450,29450,29450,29400,74
20230710,124300,780894050,29400,29450,29450,29400,9
20230710,124200,780629400,29450,29400,29450,29400,85
20230710,124100,778129050,29450,29450,29450,29450,1
20230710,124000,778099600,29450,29400,29450,29400,82
20230710,123900,775687550,29450,29450,29450,29400,30
20230710,123800,774804100,29450,29450,29450,29400,61
20230710,123700,773010550,29400,29400,29400,29400,41
20230710,123600,771805150,29400,29400,29400,29350,223
20230710,123500,765257100,29350,29350,29350,29350,2
20230710,123400,765198400,29400,29400,29400,29350,84
20230710,123300,762731650,29400,29350,29400,29350,10
20230710,123200,762438050,29400,29350,29400,29350,176
20230710,123100,757271150,29350,29350,29400,29350,33
20230710,123000,756301400,29400,29400,29400,29350,53
20230710,122900,754745700,29400,29400,29400,29350,32
20230710,122800,753805250,29400,29400,29400,29350,54
20230710,122700,752220150,29400,29400,29400,29350,39
20230710,122600,751073950,29400,29350,29400,29350,74
20230710,122500,748900850,29350,29400,29400,29350,9
20230710,122400,748636650,29400,29350,29400,29350,76
20230710,122300,746404750,29350,29350,29400,29350,45
20230710,122200,745083450,29350,29300,29350,29300,362
20230710,122100,734461700,29350,29350,29350,29350,28
20230710,122000,733639900,29350,29300,29350,29300,107
20230710,121900,730504750,29350,29350,29350,29350,48
20230710,121800,729095950,29350,29300,29350,29300,233
20230710,121700,722267750,29300,29350,29350,29300,54
20230710,121600,720685350,29300,29350,29350,29300,49
20230710,121500,719247600,29300,29350,29350,29300,102
20230710,121400,716256400,29350,29350,29350,29300,36
20230710,121300,715200200,29300,29350,29350,29300,94
20230710,121200,712443800,29300,29350,29350,29300,12
20230710,121100,712092000,29300,29350,29400,29300,297
20230710,121000,703382500,29400,29400,29400,29400,1
20230710,120900,703353100,29400,29350,29400,29350,193
20230710,120800,697687400,29350,29350,29350,29350,35
20230710,120700,696660150,29350,29300,29350,29300,59
20230710,120600,694931350,29350,29350,29350,29350,26
20230710,120500,694168250,29300,29350,29350,29300,83
20230710,120400,691735100,29300,29400,29400,29300,267
20230710,120300,683904200,29350,29350,29400,29350,83
20230710,120200,681466900,29400,29350,29400,29350,10
20230710,120100,681173250,29400,29350,29400,29350,74
20230710,120000,679000150,29350,29300,29350,29250,565
20230710,115900,662419900,29300,29300,29300,29250,88
20230710,115800,659844000,29300,29300,29300,29250,57
20230710,115700,658174300,29300,29300,29300,29300,309
20230710,115600,649120600,29350,29350,29350,29300,34
20230710,115500,648123050,29350,29300,29350,29300,343
20230710,115400,638073050,29300,29300,29300,29300,229
20230710,115300,631363350,29300,29250,29300,29250,99
20230710,115200,628465150,29250,29300,29300,29250,45
20230710,115100,627147050,29300,29300,29350,29250,65
20230710,115000,625244650,29350,29350,29350,29350,29
20230710,114900,624393500,29300,29300,29300,29300,8
20230710,114800,624159100,29350,29300,29350,29300,54
20230710,114700,622575600,29300,29300,29300,29250,465
20230710,114600,608951500,29300,29300,29300,29300,2
20230710,114500,608892900,29250,29300,29300,29250,31
20230710,114400,607984950,29250,29300,29300,29250,4
20230710,114300,607867800,29300,29250,29300,29250,201
20230710,114200,601987150,29250,29200,29250,29200,34
20230710,114100,600993050,29250,29250,29250,29250,36
20230710,114000,599940050,29250,29250,29250,29200,343
20230710,113900,589922650,29250,29250,29250,29200,891
20230710,113800,563884600,29250,29300,29300,29250,121
20230710,113700,560344700,29300,29300,29350,29300,424
20230710,113600,547921450,29300,29350,29350,29300,304
20230710,113500,539013950,29350,29400,29400,29350,257
20230710,113400,531470950,29350,29400,29400,29350,9
20230710,113300,531206750,29350,29350,29350,29350,0
20230710,113200,531206750,29350,29400,29400,29350,12
20230710,113100,530854300,29400,29350,29400,29350,9
20230710,113000,530590100,29350,29350,29350,29350,20
20230710,112900,530003100,29400,29400,29400,29350,10
20230710,112800,529709500,29400,29400,29400,29400,1
20230710,112700,529680100,29400,29400,29400,29350,9
20230710,112600,529415850,29400,29400,29400,29400,1
20230710,112500,529386450,29400,29400,29400,29350,13
20230710,112400,529004650,29400,29350,29400,29350,9
20230710,112300,528740200,29350,29350,29350,29300,10
20230710,112200,528447100,29350,29350,29350,29300,33
20230710,112100,527480050,29350,29400,29400,29350,4
20230710,112000,527362600,29400,29400,29400,29300,20
20230710,111900,526775500,29350,29350,29350,29300,6
20230710,111800,526599450,29300,29350,29350,29300,11
20230710,111700,526277000,29350,29350,29350,29350,50
20230710,111600,524809500,29300,29400,29400,29300,10
20230710,111500,524515950,29350,29350,29350,29350,615
20230710,111400,506465700,29400,29450,29450,29350,54
20230710,111300,504878250,29450,29400,29450,29400,303
20230710,111200,495969900,29400,29400,29400,29400,8
20230710,111100,495734700,29450,29450,29450,29400,19
20230710,111000,495175500,29450,29450,29450,29450,7
20230710,110900,494969350,29450,29400,29450,29350,49
20230710,110800,493529050,29400,29400,29400,29400,0
20230710,110700,493529050,29400,29400,29400,29400,8
20230710,110600,493293850,29400,29400,29400,29400,60
20230710,110500,491529850,29400,29400,29400,29400,57
20230710,110400,489854050,29450,29450,29450,29450,4
20230710,110300,489736250,29400,29400,29400,29350,103
20230710,110200,486709400,29400,29400,29400,29400,139
20230710,110100,482622800,29400,29400,29400,29400,469
20230710,110000,468834200,29400,29450,29450,29400,109
20230710,105900,465629550,29450,29450,29450,29450,683
20230710,105800,445515200,29450,29500,29500,29450,9
20230710,105700,445250100,29500,29500,29500,29500,9
20230710,105600,444984600,29450,29500,29500,29450,297
20230710,105500,436223500,29500,29500,29500,29500,1
20230710,105400,436194000,29550,29550,29550,29500,38
20230710,105300,435071450,29550,29550,29550,29550,6
20230710,105200,434894150,29500,29550,29550,29500,12
20230710,105100,434539950,29550,29550,29550,29550,96
20230710,105000,431703150,29550,29550,29550,29550,10
20230710,104900,431407650,29550,29550,29550,29550,8
20230710,104800,431171250,29550,29550,29550,29550,0
20230710,104700,431171250,29550,29550,29550,29550,8
20230710,104600,430934850,29600,29600,29600,29600,0
20230710,104500,430934850,29600,29650,29650,29600,5
20230710,104400,430786750,29600,29600,29650,29600,58
20230710,104300,429069700,29600,29550,29600,29550,948
20230710,104200,401049050,29550,29550,29550,29550,55
20230710,104100,399423800,29550,29550,29550,29550,15
20230710,104000,398980550,29550,29550,29550,29550,1
20230710,103900,398951000,29600,29600,29600,29600,0
20230710,103800,398951000,29600,29500,29600,29500,19
20230710,103700,398389300,29500,29550,29550,29500,10
20230710,103600,398094250,29550,29550,29550,29450,110
20230710,103500,394844550,29450,29450,29450,29450,345
20230710,103400,384684300,29450,29550,29550,29450,12
20230710,103300,384330500,29550,29550,29550,29550,10
20230710,103200,384035000,29450,29500,29550,29450,139
20230710,103100,379940250,29550,29500,29550,29450,51
20230710,103000,378436350,29500,29500,29500,29500,46
20230710,102900,377079350,29500,29500,29500,29450,222
20230710,102800,370530750,29500,29500,29500,29450,250
20230710,102700,363156250,29500,29550,29550,29500,13
20230710,102600,362772650,29500,29500,29500,29450,165
20230710,102500,357910900,29450,29500,29500,29450,9
20230710,102400,357645800,29500,29500,29500,29450,940
20230710,102300,329919850,29500,29550,29550,29500,18
20230710,102200,329388350,29550,29500,29550,29500,13
20230710,102100,329004300,29500,29550,29550,29500,23
20230710,102000,328325450,29550,29500,29550,29500,60
20230710,101900,326555300,29550,29550,29550,29550,9
20230710,101800,326289350,29500,29600,29600,29500,1533
20230710,101700,281040750,29600,29600,29600,29600,41
20230710,101600,279827150,29600,29650,29650,29600,18
20230710,101500,279294300,29650,29600,29650,29550,606
20230710,101400,261369050,29700,29700,29700,29600,14
20230710,101300,260954050,29650,29650,29650,29650,7
20230710,101200,260746500,29650,29700,29700,29650,3
20230710,101100,260657450,29700,29700,29700,29700,11
20230710,101000,260330750,29600,29600,29700,29600,15
20230710,100900,259886150,29600,29600,29600,29600,7
20230710,100800,259678950,29600,29600,29600,29600,32
20230710,100700,258731750,29600,29600,29600,29600,8
20230710,100600,258494950,29550,29550,29550,29550,1
20230710,100500,258465400,29700,29600,29700,29500,1845
20230710,100400,203949750,29600,29600,29600,29600,100
20230710,100300,200989750,29600,29650,29650,29600,52
20230710,100200,199449250,29650,29650,29650,29650,2
20230710,100100,199389950,29650,29650,29650,29600,42
20230710,100000,198145050,29650,29800,29800,29650,862
20230710,095900,172544200,29800,29850,29850,29800,109
20230710,095800,169295950,29800,29800,29800,29800,7
20230710,095700,169087350,29850,29850,29850,29850,0
20230710,095600,169087350,29850,29800,29850,29800,48
20230710,095500,167656900,29800,29800,29800,29800,3
20230710,095400,167567500,29750,29750,29750,29750,209
20230710,095300,161349750,29750,29750,29750,29750,23
20230710,095200,160665500,29750,29750,29750,29750,26
20230710,095100,159892000,29750,29750,29750,29750,20
20230710,095000,159297000,29750,29800,29800,29750,21
20230710,094900,158672150,29800,29750,29800,29750,35
20230710,094800,157629550,29800,29800,29800,29800,1
20230710,094700,157599750,29700,29700,29700,29700,42
20230710,094600,156352350,29800,29800,29800,29800,34
20230710,094500,155339150,29700,29800,29800,29700,9
20230710,094400,155071750,29750,29800,29800,29750,90
20230710,094300,152394200,29800,29800,29800,29750,10
20230710,094200,152096600,29750,29750,29750,29750,15
20230710,094100,151650350,29750,29750,29750,29700,137
20230710,094000,147574950,29750,29750,29750,29750,6
20230710,093900,147396450,29700,29700,29750,29700,143
20230710,093800,143147750,29750,29750,29750,29700,51
20230710,093700,141630900,29750,29750,29750,29750,1
20230710,093600,141601150,29700,29750,29750,29700,24
20230710,093500,140887600,29700,29700,29700,29700,150
20230710,093400,136432600,29700,29700,29700,29700,9
20230710,093300,136165300,29750,29650,29750,29650,51
20230710,093200,134653050,29750,29750,29750,29650,1209
20230710,093100,98738200,29800,29800,29800,29800,127
20230710,093000,94953600,29800,29850,29850,29800,24
20230710,092900,94238000,29800,29850,29850,29800,30
20230710,092800,93343800,29850,29850,29850,29850,2
20230710,092700,93284100,29850,29800,29850,29800,9
20230710,092600,93015850,29850,29800,29850,29800,77
20230710,092500,90720900,29800,29850,29850,29800,234
20230710,092400,83747650,29800,29800,29850,29800,273
20230710,092300,75611750,29850,29800,29850,29800,48
20230710,092200,74181300,29850,29850,29850,29800,34
20230710,092100,73167900,29800,29850,29850,29800,20
20230710,092000,72571300,29850,29850,29850,29850,3
20230710,091900,72481750,29800,29850,29850,29800,23
20230710,091800,71795550,29850,29800,29850,29800,106
20230710,091700,68631900,29800,29850,29850,29800,13
20230710,091600,68244350,29850,29800,29850,29800,70
20230710,091500,66158250,29850,29850,29850,29850,131
20230710,091400,62247900,29850,29800,29850,29800,12
20230710,091300,61890050,29800,29800,29800,29800,0
20230710,091200,61890050,29800,29850,29850,29800,14
20230710,091100,61472250,29850,29800,29850,29800,32
20230710,091000,60517400,29850,29850,29850,29850,43
20230710,090900,59233850,29800,29800,29800,29800,117
20230710,090800,55747250,29800,29800,29800,29800,13
20230710,090700,55359850,29750,29750,29750,29750,136
20230710,090600,51313850,29750,29800,29800,29750,185
20230710,090500,45802100,29800,29900,29900,29800,152
20230710,090400,41263350,29950,29950,29950,29950,39
20230710,090300,40095300,29950,29900,30000,29900,131
20230710,090200,36171050,29950,29700,30000,29700,122
20230710,090100,32512300,29750,30000,30000,29750,243
20230710,090000,25262500,29750,29650,29750,29650,852