KissMeData/204320/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,201500,9416188500,53500,53500,53500,53500,6567
20230711,201400,9416188500,53500,53500,53500,53500,0
20230711,201300,9416188500,53500,53500,53500,53500,0
20230711,201200,9416188500,53500,53500,53500,53500,0
20230711,201100,9416188500,53500,53500,53500,53500,0
20230711,201000,9416188500,53500,53500,53500,53500,0
20230711,200900,9416188500,53500,53500,53500,53500,0
20230711,200800,9416188500,53500,53500,53500,53500,0
20230711,200700,9416188500,53500,53500,53500,53500,0
20230711,200600,9416188500,53500,53500,53500,53500,0
20230711,200500,9416188500,53500,53500,53500,53500,0
20230711,200400,9416188500,53500,53500,53500,53500,0
20230711,200300,9416188500,53500,53500,53500,53500,0
20230711,200200,9416188500,53500,53500,53500,53500,0
20230711,200100,9416188500,53500,53500,53500,53500,0
20230711,200000,9416188500,53500,53500,53500,53500,0
20230711,195900,9416188500,53500,53500,53500,53500,0
20230711,195800,9416188500,53500,53500,53500,53500,0
20230711,195700,9416188500,53500,53500,53500,53500,0
20230711,195600,9416188500,53500,53500,53500,53500,0
20230711,195500,9416188500,53500,53500,53500,53500,0
20230711,195400,9416188500,53500,53500,53500,53500,0
20230711,195300,9416188500,53500,53500,53500,53500,0
20230711,195200,9416188500,53500,53500,53500,53500,0
20230711,195100,9416188500,53500,53500,53500,53500,0
20230711,195000,9416188500,53500,53500,53500,53500,0
20230711,194900,9416188500,53500,53500,53500,53500,0
20230711,194800,9416188500,53500,53500,53500,53500,0
20230711,194700,9416188500,53500,53500,53500,53500,0
20230711,194600,9416188500,53500,53500,53500,53500,0
20230711,194500,9416188500,53500,53500,53500,53500,6567
20230711,194400,9416188500,53500,53500,53500,53500,0
20230711,194300,9416188500,53500,53500,53500,53500,0
20230711,194200,9416188500,53500,53500,53500,53500,0
20230711,194100,9416188500,53500,53500,53500,53500,0
20230711,194000,9416188500,53500,53500,53500,53500,0
20230711,193900,9416188500,53500,53500,53500,53500,0
20230711,193800,9416188500,53500,53500,53500,53500,0
20230711,193700,9416188500,53500,53500,53500,53500,0
20230711,193600,9416188500,53500,53500,53500,53500,0
20230711,193500,9416188500,53500,53500,53500,53500,0
20230711,193400,9416188500,53500,53500,53500,53500,0
20230711,193300,9416188500,53500,53500,53500,53500,0
20230711,193200,9416188500,53500,53500,53500,53500,0
20230711,193100,9416188500,53500,53500,53500,53500,0
20230711,193000,9416188500,53500,53500,53500,53500,0
20230711,192900,9416188500,53500,53500,53500,53500,0
20230711,192800,9416188500,53500,53500,53500,53500,0
20230711,192700,9416188500,53500,53500,53500,53500,0
20230711,192600,9416188500,53500,53500,53500,53500,0
20230711,192500,9416188500,53500,53500,53500,53500,0
20230711,192400,9416188500,53500,53500,53500,53500,0
20230711,192300,9416188500,53500,53500,53500,53500,0
20230711,192200,9416188500,53500,53500,53500,53500,0
20230711,192100,9416188500,53500,53500,53500,53500,0
20230711,192000,9416188500,53500,53500,53500,53500,0
20230711,191900,9416188500,53500,53500,53500,53500,0
20230711,191800,9416188500,53500,53500,53500,53500,0
20230711,191700,9416188500,53500,53500,53500,53500,0
20230711,191600,9416188500,53500,53500,53500,53500,0
20230711,191500,9416188500,53500,53500,53500,53500,6567
20230711,191400,9416188500,53500,53500,53500,53500,0
20230711,191300,9416188500,53500,53500,53500,53500,0
20230711,191200,9416188500,53500,53500,53500,53500,0
20230711,191100,9416188500,53500,53500,53500,53500,0
20230711,191000,9416188500,53500,53500,53500,53500,0
20230711,190900,9416188500,53500,53500,53500,53500,0
20230711,190800,9416188500,53500,53500,53500,53500,0
20230711,190700,9416188500,53500,53500,53500,53500,0
20230711,190600,9416188500,53500,53500,53500,53500,0
20230711,190500,9416188500,53500,53500,53500,53500,0
20230711,190400,9416188500,53500,53500,53500,53500,0
20230711,190300,9416188500,53500,53500,53500,53500,0
20230711,190200,9416188500,53500,53500,53500,53500,0
20230711,190100,9416188500,53500,53500,53500,53500,0
20230711,190000,9416188500,53500,53500,53500,53500,0
20230711,185900,9416188500,53500,53500,53500,53500,0
20230711,185800,9416188500,53500,53500,53500,53500,0
20230711,185700,9416188500,53500,53500,53500,53500,0
20230711,185600,9416188500,53500,53500,53500,53500,0
20230711,185500,9416188500,53500,53500,53500,53500,0
20230711,185400,9416188500,53500,53500,53500,53500,0
20230711,185300,9416188500,53500,53500,53500,53500,0
20230711,185200,9416188500,53500,53500,53500,53500,0
20230711,185100,9416188500,53500,53500,53500,53500,0
20230711,185000,9416188500,53500,53500,53500,53500,0
20230711,184900,9416188500,53500,53500,53500,53500,0
20230711,184800,9416188500,53500,53500,53500,53500,0
20230711,184700,9416188500,53500,53500,53500,53500,0
20230711,184600,9416188500,53500,53500,53500,53500,0
20230711,184500,9416188500,53500,53500,53500,53500,6567
20230711,184400,9416188500,53500,53500,53500,53500,0
20230711,184300,9416188500,53500,53500,53500,53500,0
20230711,184200,9416188500,53500,53500,53500,53500,0
20230711,184100,9416188500,53500,53500,53500,53500,0
20230711,184000,9416188500,53500,53500,53500,53500,0
20230711,183900,9416188500,53500,53500,53500,53500,0
20230711,183800,9416188500,53500,53500,53500,53500,0
20230711,183700,9416188500,53500,53500,53500,53500,0
20230711,183600,9416188500,53500,53500,53500,53500,0
20230711,183500,9416188500,53500,53500,53500,53500,0
20230711,183400,9416188500,53500,53500,53500,53500,0
20230711,183300,9416188500,53500,53500,53500,53500,0
20230711,183200,9416188500,53500,53500,53500,53500,0
20230711,183100,9416188500,53500,53500,53500,53500,0
20230711,183000,9416188500,53500,53500,53500,53500,0
20230711,182900,9416188500,53500,53500,53500,53500,0
20230711,182800,9416188500,53500,53500,53500,53500,0
20230711,182700,9416188500,53500,53500,53500,53500,0
20230711,182600,9416188500,53500,53500,53500,53500,0
20230711,182500,9416188500,53500,53500,53500,53500,0
20230711,182400,9416188500,53500,53500,53500,53500,0
20230711,182300,9416188500,53500,53500,53500,53500,0
20230711,182200,9416188500,53500,53500,53500,53500,0
20230711,182100,9416188500,53500,53500,53500,53500,0
20230711,182000,9416188500,53500,53500,53500,53500,0
20230711,181900,9416188500,53500,53500,53500,53500,0
20230711,181800,9416188500,53500,53500,53500,53500,0
20230711,181700,9416188500,53500,53500,53500,53500,0
20230711,181600,9416188500,53500,53500,53500,53500,0
20230711,181500,9416188500,53500,53500,53500,53500,6567
20230711,181400,9416188500,53500,53500,53500,53500,0
20230711,181300,9416188500,53500,53500,53500,53500,0
20230711,181200,9416188500,53500,53500,53500,53500,0
20230711,181100,9416188500,53500,53500,53500,53500,0
20230711,181000,9416188500,53500,53500,53500,53500,0
20230711,180900,9416188500,53500,53500,53500,53500,0
20230711,180800,9416188500,53500,53500,53500,53500,0
20230711,180700,9416188500,53500,53500,53500,53500,0
20230711,180600,9416188500,53500,53500,53500,53500,0
20230711,180500,9416188500,53500,53500,53500,53500,0
20230711,180400,9416188500,53500,53500,53500,53500,0
20230711,180300,9416188500,53500,53500,53500,53500,0
20230711,180200,9416188500,53500,53500,53500,53500,0
20230711,180100,9416188500,53500,53500,53500,53500,0
20230711,180000,9416188500,53500,53500,53500,53500,0
20230711,175900,9416188500,53500,53500,53500,53500,0
20230711,175800,9416188500,53500,53500,53500,53500,0
20230711,175700,9416188500,53500,53500,53500,53500,0
20230711,175600,9416188500,53500,53500,53500,53500,0
20230711,175500,9416188500,53500,53500,53500,53500,0
20230711,175400,9416188500,53500,53500,53500,53500,0
20230711,175300,9416188500,53500,53500,53500,53500,0
20230711,175200,9416188500,53500,53500,53500,53500,0
20230711,175100,9416188500,53500,53500,53500,53500,0
20230711,175000,9416188500,53500,53500,53500,53500,0
20230711,174900,9416188500,53500,53500,53500,53500,0
20230711,174800,9416188500,53500,53500,53500,53500,0
20230711,174700,9416188500,53500,53500,53500,53500,0
20230711,174600,9416188500,53500,53500,53500,53500,0
20230711,174500,9416188500,53500,53500,53500,53500,6567
20230711,174400,9416188500,53500,53500,53500,53500,0
20230711,174300,9416188500,53500,53500,53500,53500,0
20230711,174200,9416188500,53500,53500,53500,53500,0
20230711,174100,9416188500,53500,53500,53500,53500,0
20230711,174000,9416188500,53500,53500,53500,53500,0
20230711,173900,9416188500,53500,53500,53500,53500,0
20230711,173800,9416188500,53500,53500,53500,53500,0
20230711,173700,9416188500,53500,53500,53500,53500,0
20230711,173600,9416188500,53500,53500,53500,53500,0
20230711,173500,9416188500,53500,53500,53500,53500,0
20230711,173400,9416188500,53500,53500,53500,53500,0
20230711,173300,9416188500,53500,53500,53500,53500,0
20230711,173200,9416188500,53500,53500,53500,53500,0
20230711,173100,9416188500,53500,53500,53500,53500,0
20230711,173000,9416188500,53500,53500,53500,53500,0
20230711,172900,9416188500,53500,53500,53500,53500,0
20230711,172800,9416188500,53500,53500,53500,53500,0
20230711,172700,9416188500,53500,53500,53500,53500,0
20230711,172600,9416188500,53500,53500,53500,53500,0
20230711,172500,9416188500,53500,53500,53500,53500,0
20230711,172400,9416188500,53500,53500,53500,53500,0
20230711,172300,9416188500,53500,53500,53500,53500,0
20230711,172200,9416188500,53500,53500,53500,53500,0
20230711,172100,9416188500,53500,53500,53500,53500,0
20230711,172000,9416188500,53500,53500,53500,53500,0
20230711,171900,9416188500,53500,53500,53500,53500,0
20230711,171800,9416188500,53500,53500,53500,53500,0
20230711,171700,9416188500,53500,53500,53500,53500,0
20230711,171600,9416188500,53500,53500,53500,53500,0
20230711,171500,9416188500,53500,53500,53500,53500,6567
20230711,171400,9416188500,53500,53500,53500,53500,0
20230711,171300,9416188500,53500,53500,53500,53500,0
20230711,171200,9416188500,53500,53500,53500,53500,0
20230711,171100,9416188500,53500,53500,53500,53500,0
20230711,171000,9416188500,53500,53500,53500,53500,0
20230711,170900,9416188500,53500,53500,53500,53500,0
20230711,170800,9416188500,53500,53500,53500,53500,0
20230711,170700,9416188500,53500,53500,53500,53500,0
20230711,170600,9416188500,53500,53500,53500,53500,0
20230711,170500,9416188500,53500,53500,53500,53500,0
20230711,170400,9416188500,53500,53500,53500,53500,0
20230711,170300,9416188500,53500,53500,53500,53500,0
20230711,170200,9416188500,53500,53500,53500,53500,0
20230711,170100,9416188500,53500,53500,53500,53500,0
20230711,170000,9416188500,53500,53500,53500,53500,0
20230711,165900,9416188500,53500,53500,53500,53500,0
20230711,165800,9416188500,53500,53500,53500,53500,0
20230711,165700,9416188500,53500,53500,53500,53500,0
20230711,165600,9416188500,53500,53500,53500,53500,0
20230711,165500,9416188500,53500,53500,53500,53500,0
20230711,165400,9416188500,53500,53500,53500,53500,0
20230711,165300,9416188500,53500,53500,53500,53500,0
20230711,165200,9416188500,53500,53500,53500,53500,0
20230711,165100,9416188500,53500,53500,53500,53500,0
20230711,165000,9416188500,53500,53500,53500,53500,0
20230711,164900,9416188500,53500,53500,53500,53500,0
20230711,164800,9416188500,53500,53500,53500,53500,0
20230711,164700,9416188500,53500,53500,53500,53500,0
20230711,164600,9416188500,53500,53500,53500,53500,0
20230711,164500,9416188500,53500,53500,53500,53500,6567
20230711,164400,9416188500,53500,53500,53500,53500,0
20230711,164300,9416188500,53500,53500,53500,53500,0
20230711,164200,9416188500,53500,53500,53500,53500,0
20230711,164100,9416188500,53500,53500,53500,53500,0
20230711,164000,9416188500,53500,53500,53500,53500,0
20230711,163900,9416188500,53500,53500,53500,53500,0
20230711,163800,9416188500,53500,53500,53500,53500,0
20230711,163700,9416188500,53500,53500,53500,53500,0
20230711,163600,9416188500,53500,53500,53500,53500,0
20230711,163500,9416188500,53500,53500,53500,53500,0
20230711,163400,9416188500,53500,53500,53500,53500,0
20230711,163300,9416188500,53500,53500,53500,53500,0
20230711,163200,9416188500,53500,53500,53500,53500,0
20230711,163100,9416188500,53500,53500,53500,53500,0
20230711,163000,9416188500,53500,53500,53500,53500,0
20230711,162900,9416188500,53500,53500,53500,53500,0
20230711,162800,9416188500,53500,53500,53500,53500,0
20230711,162700,9416188500,53500,53500,53500,53500,0
20230711,162600,9416188500,53500,53500,53500,53500,0
20230711,162500,9416188500,53500,53500,53500,53500,0
20230711,162400,9416188500,53500,53500,53500,53500,0
20230711,162300,9416188500,53500,53500,53500,53500,0
20230711,162200,9416188500,53500,53500,53500,53500,0
20230711,162100,9416188500,53500,53500,53500,53500,0
20230711,162000,9416188500,53500,53500,53500,53500,0
20230711,161900,9416188500,53500,53500,53500,53500,0
20230711,161800,9416188500,53500,53500,53500,53500,0
20230711,161700,9416188500,53500,53500,53500,53500,0
20230711,161600,9416188500,53500,53500,53500,53500,0
20230711,161500,9416188500,53500,53500,53500,53500,6567
20230711,161400,9416188500,53500,53500,53500,53500,0
20230711,161300,9416188500,53500,53500,53500,53500,0
20230711,161200,9416188500,53500,53500,53500,53500,0
20230711,161100,9416188500,53500,53500,53500,53500,0
20230711,161000,9416188500,53500,53500,53500,53500,0
20230711,160900,9416188500,53500,53500,53500,53500,0
20230711,160800,9416188500,53500,53500,53500,53500,0
20230711,160700,9416188500,53500,53500,53500,53500,0
20230711,160600,9416188500,53500,53500,53500,53500,0
20230711,160500,9416188500,53500,53500,53500,53500,0
20230711,160400,9416188500,53500,53500,53500,53500,0
20230711,160300,9416188500,53500,53500,53500,53500,0
20230711,160200,9416188500,53500,53500,53500,53500,0
20230711,160100,9416188500,53500,53500,53500,53500,0
20230711,160000,9416188500,53500,53500,53500,53500,0
20230711,155900,9416188500,53500,53500,53500,53500,0
20230711,155800,9416188500,53500,53500,53500,53500,0
20230711,155700,9416188500,53500,53500,53500,53500,0
20230711,155600,9416188500,53500,53500,53500,53500,0
20230711,155500,9416188500,53500,53500,53500,53500,0
20230711,155400,9416188500,53500,53500,53500,53500,0
20230711,155300,9416188500,53500,53500,53500,53500,0
20230711,155200,9416188500,53500,53500,53500,53500,0
20230711,155100,9416188500,53500,53500,53500,53500,0
20230711,155000,9416188500,53500,53500,53500,53500,0
20230711,154900,9416188500,53500,53500,53500,53500,0
20230711,154800,9416188500,53500,53500,53500,53500,0
20230711,154700,9416188500,53500,53500,53500,53500,0
20230711,154600,9416188500,53500,53500,53500,53500,0
20230711,154500,9416188500,53500,53500,53500,53500,6567
20230711,154400,9416188500,53500,53500,53500,53500,0
20230711,154300,9416188500,53500,53500,53500,53500,0
20230711,154200,9416188500,53500,53500,53500,53500,0
20230711,154100,9416188500,53500,53500,53500,53500,0
20230711,154000,9416188500,53500,53500,53500,53500,0
20230711,153900,9416188500,53500,53500,53500,53500,0
20230711,153800,9416188500,53500,53500,53500,53500,0
20230711,153700,9416188500,53500,53500,53500,53500,0
20230711,153600,9416188500,53500,53500,53500,53500,0
20230711,153500,9416188500,53500,53500,53500,53500,0
20230711,153400,9416188500,53500,53500,53500,53500,0
20230711,153300,9416188500,53500,53500,53500,53500,0
20230711,153200,9416188500,53500,53500,53500,53500,0
20230711,153100,9416188500,53500,53500,53500,53500,0
20230711,153000,9416188500,53500,53500,53500,53500,6567
20230711,152900,9064854000,53500,53500,53500,53500,0
20230711,152800,9064854000,53500,53500,53500,53500,0
20230711,152700,9064854000,53500,53500,53500,53500,0
20230711,152600,9064854000,53500,53500,53500,53500,0
20230711,152500,9064854000,53500,53500,53500,53500,0
20230711,152400,9064854000,53500,53500,53500,53500,0
20230711,152300,9064854000,53500,53500,53500,53500,0
20230711,152200,9064854000,53500,53500,53500,53500,0
20230711,152100,9064854000,53500,53500,53500,53500,0
20230711,152000,9064854000,53500,53500,53500,53500,0
20230711,151900,9064854000,53500,53400,53500,53400,815
20230711,151800,9021286500,53400,53400,53500,53400,1104
20230711,151700,8962263300,53400,53400,53400,53300,2500
20230711,151600,8828769500,53400,53300,53400,53300,228
20230711,151500,8816611700,53300,53300,53400,53300,293
20230711,151400,8800993100,53400,53400,53400,53300,854
20230711,151300,8755467700,53400,53400,53400,53300,378
20230711,151200,8735298500,53400,53400,53400,53300,436
20230711,151100,8712023300,53400,53400,53400,53300,158
20230711,151000,8703594200,53300,53400,53400,53300,345
20230711,150900,8685200900,53400,53400,53400,53300,241
20230711,150800,8672341200,53400,53400,53400,53300,129
20230711,150700,8665461900,53400,53400,53400,53300,139
20230711,150600,8658050700,53300,53400,53400,53300,105
20230711,150500,8652447800,53300,53300,53400,53300,184
20230711,150400,8642639500,53300,53300,53400,53300,85
20230711,150300,8638108000,53200,53400,53400,53200,3921
20230711,150200,8429110800,53300,53400,53400,53300,418
20230711,150100,8406792600,53300,53400,53400,53300,176
20230711,150000,8397400400,53400,53300,53400,53300,371
20230711,145900,8377592900,53400,53300,53400,53300,460
20230711,145800,8353034400,53300,53300,53400,53300,285
20230711,145700,8337825300,53300,53300,53400,53300,138
20230711,145600,8330467100,53300,53400,53400,53300,115
20230711,145500,8324335600,53300,53300,53400,53300,424
20230711,145400,8301735100,53400,53300,53400,53300,134
20230711,145300,8294588600,53300,53300,53400,53300,79
20230711,145200,8290376900,53400,53400,53400,53300,75
20230711,145100,8286375100,53300,53400,53400,53300,1241
20230711,145000,8220227800,53300,53300,53400,53300,176
20230711,144900,8210844600,53300,53300,53400,53300,110
20230711,144800,8204979500,53300,53500,53500,53300,1856
20230711,144700,8105870200,53400,53500,53500,53400,2190
20230711,144600,7988912700,53500,53500,53500,53400,177
20230711,144500,7979444500,53500,53500,53500,53400,212
20230711,144400,7968103300,53500,53400,53500,53400,307
20230711,144300,7951679700,53500,53500,53500,53400,89
20230711,144200,7946921200,53500,53400,53500,53400,283
20230711,144100,7931787600,53400,53500,53500,53400,345
20230711,144000,7913330600,53500,53500,53500,53400,689
20230711,143900,7876470300,53500,53500,53500,53400,297
20230711,143800,7860581000,53500,53500,53500,53400,455
20230711,143700,7836254700,53500,53500,53500,53400,42
20230711,143600,7834008800,53400,53500,53500,53400,481
20230711,143500,7808289700,53400,53500,53500,53400,50
20230711,143400,7805616000,53500,53400,53500,53400,156
20230711,143300,7797270200,53500,53500,53500,53400,640
20230711,143200,7763032600,53500,53500,53500,53400,162
20230711,143100,7754367800,53500,53500,53500,53400,338
20230711,143000,7736306500,53400,53500,53500,53400,287
20230711,142900,7720978200,53400,53500,53500,53400,1135
20230711,142800,7660262500,53500,53600,53600,53500,103
20230711,142700,7654744400,53600,53600,53600,53500,138
20230711,142600,7647348700,53500,53500,53600,53500,393
20230711,142500,7626314400,53500,53700,53700,53500,362
20230711,142400,7606908100,53600,53600,53700,53600,955
20230711,142300,7555714100,53700,53600,53700,53500,1400
20230711,142200,7480668500,53600,53500,53600,53500,1541
20230711,142100,7398076300,53500,53500,53600,53500,136
20230711,142000,7390793600,53600,53400,53600,53300,7155
20230711,141900,7008311100,53300,53200,53400,53200,1587
20230711,141800,6923712500,53200,53200,53300,53200,171
20230711,141700,6914601600,53200,53200,53300,53200,143
20230711,141600,6906988100,53200,53200,53300,53200,156
20230711,141500,6898676600,53200,53200,53300,53200,196
20230711,141400,6888242000,53200,53200,53300,53200,129
20230711,141300,6881367700,53300,53200,53300,53200,76
20230711,141200,6877318000,53200,53200,53300,53200,151
20230711,141100,6869272300,53200,53200,53300,53200,153
20230711,141000,6861117600,53200,53300,53300,53200,174
20230711,140900,6851850800,53300,53200,53300,53200,133
20230711,140800,6844762400,53300,53200,53300,53200,12
20230711,140700,6844123500,53200,53300,53300,53200,54
20230711,140600,6841246400,53300,53300,53300,53200,539
20230711,140500,6812518300,53200,53200,53300,53100,2173
20230711,140400,6696900900,53200,53100,53200,53100,102
20230711,140300,6691482600,53100,53200,53200,53100,74
20230711,140200,6687548700,53100,53100,53200,53100,339
20230711,140100,6669547100,53200,53200,53300,53200,1850
20230711,140000,6571126200,53200,53200,53300,53200,65
20230711,135900,6567663900,53300,53300,53300,53200,99
20230711,135800,6562388400,53300,53200,53300,53200,117
20230711,135700,6556158200,53200,53300,53300,53200,99
20230711,135600,6550883700,53200,53200,53300,53200,140
20230711,135500,6543429700,53200,53200,53300,53200,156
20230711,135400,6535119200,53300,53200,53300,53200,956
20230711,135300,6484254000,53100,53100,53200,53100,410
20230711,135200,6462468400,53100,53100,53200,53100,99
20230711,135100,6457202400,53100,53100,53200,53100,158
20230711,135000,6448800000,53100,53200,53200,53100,356
20230711,134900,6429875400,53100,53200,53200,53100,93
20230711,134800,6424930800,53100,53200,53200,53100,142
20230711,134700,6417385200,53200,53100,53200,53100,361
20230711,134600,6398188500,53200,53100,53200,53100,132
20230711,134500,6391178300,53100,53100,53200,53100,51
20230711,134400,6388469000,53200,53100,53200,53100,64
20230711,134300,6385070000,53100,53100,53200,53100,68
20230711,134200,6381458100,53200,53200,53300,53100,1166
20230711,134100,6319429800,53200,53300,53300,53200,90
20230711,134000,6314640900,53200,53200,53300,53200,139
20230711,133900,6307242700,53300,53200,53300,53200,74
20230711,133800,6303304500,53200,53200,53200,53200,55
20230711,133700,6300378500,53300,53200,53300,53200,92
20230711,133600,6295482000,53200,53300,53300,53200,48
20230711,133500,6292927500,53200,53200,53300,53200,71
20230711,133400,6289149800,53200,53300,53300,53200,44
20230711,133300,6286808000,53300,53200,53300,53200,348
20230711,133200,6268291500,53300,53200,53300,53200,100
20230711,133100,6262970400,53300,53300,53300,53200,57
20230711,133000,6259935400,53200,53300,53300,53200,97
20230711,132900,6254766300,53300,53400,53400,53300,944
20230711,132800,6204448100,53300,53300,53400,53300,214
20230711,132700,6193041000,53400,53300,53400,53300,101
20230711,132600,6187650200,53300,53300,53400,53300,66
20230711,132500,6184129700,53300,53300,53400,53300,42
20230711,132400,6181890900,53400,53300,53400,53200,971
20230711,132300,6130135800,53400,53400,53400,53300,146
20230711,132200,6122346300,53400,53300,53400,53300,979
20230711,132100,6070148900,53300,53300,53400,53300,4439
20230711,132000,5833355700,53200,53300,53300,53200,116
20230711,131900,5827173900,53300,53300,53300,53200,72
20230711,131800,5823337100,53200,53200,53300,53200,775
20230711,131700,5782042200,53300,53200,53300,53100,518
20230711,131600,5754477500,53100,53200,53200,53100,1140
20230711,131500,5693833000,53100,53100,53200,53100,224
20230711,131400,5681929700,53200,53200,53200,53100,177
20230711,131300,5672524300,53200,53200,53200,53100,78
20230711,131200,5668376100,53200,53200,53200,53100,267
20230711,131100,5654177500,53100,53200,53200,53100,78
20230711,131000,5650032000,53100,53200,53200,53100,137
20230711,130900,5642746500,53200,53100,53200,53100,88
20230711,130800,5638068600,53100,53200,53200,53100,198
20230711,130700,5627545800,53200,53100,53200,53100,255
20230711,130600,5613994400,53100,53200,53200,53100,36
20230711,130500,5612079300,53100,53200,53200,53100,65
20230711,130400,5608622800,53200,53100,53200,53100,147
20230711,130300,5600809100,53100,53100,53200,53100,129
20230711,130200,5593951400,53100,53200,53200,53100,111
20230711,130100,5588050900,53200,53200,53200,53100,141
20230711,130000,5580552200,53100,53100,53200,53100,101
20230711,125900,5575185000,53100,53200,53200,53100,204
20230711,125800,5564344700,53200,53200,53200,53100,58
20230711,125700,5561259600,53200,53100,53200,53100,102
20230711,125600,5555836400,53200,53200,53200,53100,155
20230711,125500,5547593900,53100,53200,53200,53100,359
20230711,125400,5528499900,53200,53100,53200,53100,111
20230711,125300,5522598100,53200,53100,53200,53100,40
20230711,125200,5520470800,53200,53100,53200,53100,146
20230711,125100,5512713800,53200,53200,53200,53100,1183
20230711,125000,5449873300,53200,53200,53200,53100,74
20230711,124900,5445940200,53100,53100,53200,53100,104
20230711,124800,5440410800,53200,53100,53200,53100,191
20230711,124700,5430264700,53100,53200,53200,53100,133
20230711,124600,5423192800,53200,53100,53200,53100,75
20230711,124500,5419202900,53200,53200,53200,53100,176
20230711,124400,5409848400,53100,53200,53200,53100,91
20230711,124300,5405007600,53200,53200,53200,53100,58
20230711,124200,5401925300,53200,53100,53200,53100,64
20230711,124100,5398521600,53200,53100,53200,53100,58
20230711,124000,5395438900,53100,53200,53200,53100,12
20230711,123900,5394800900,53200,53200,53200,53100,104
20230711,123800,5389272200,53200,53200,53200,53100,21
20230711,123700,5388155500,53200,53200,53200,53100,94
20230711,123600,5383162000,53200,53200,53200,53100,364
20230711,123500,5363800700,53100,53200,53200,53100,31
20230711,123400,5362154500,53200,53200,53200,53100,88
20230711,123300,5357481200,53200,53100,53200,53100,19
20230711,123200,5356471000,53100,53100,53200,53100,127
20230711,123100,5349727000,53100,53200,53200,53100,83
20230711,123000,5345318500,53200,53200,53200,53100,1246
20230711,122900,5279151000,53100,53200,53200,53100,28
20230711,122800,5277662400,53200,53200,53200,53000,301
20230711,122700,5261673000,53200,53100,53200,53100,1173
20230711,122600,5199376800,53100,53100,53100,53000,141
20230711,122500,5191890800,53000,53100,53100,53000,135
20230711,122400,5184728800,53100,53100,53100,53000,118
20230711,122300,5178468100,53100,53000,53100,53000,106
20230711,122200,5172840600,53100,53100,53100,53000,72
20230711,122100,5169017700,53100,53000,53100,53000,227
20230711,122000,5156964200,53000,53000,53100,53000,108
20230711,121900,5151231800,53100,53100,53100,53000,40
20230711,121800,5149108300,53100,53100,53200,53000,808
20230711,121700,5106198600,53000,53000,53100,53000,51
20230711,121600,5103491900,53100,53100,53100,53000,87
20230711,121500,5098873200,53000,53100,53100,53000,47
20230711,121400,5096377800,53000,53000,53100,53000,52
20230711,121300,5093616900,53100,53100,53100,53000,68
20230711,121200,5090006500,53100,53100,53100,53000,18
20230711,121100,5089051000,53000,53100,53100,53000,375
20230711,121000,5069173600,53000,53100,53100,53000,334
20230711,120900,5051461400,53000,53100,53100,53000,110
20230711,120800,5045621200,53000,53100,53100,53000,56
20230711,120700,5042648200,53100,53100,53100,53000,121
20230711,120600,5036223200,53100,53100,53200,53000,157
20230711,120500,5027882900,53000,53100,53100,53000,137
20230711,120400,5020615700,53100,53100,53100,53100,94
20230711,120300,5015624300,53100,53100,53100,53000,200
20230711,120200,5005006300,53100,53100,53100,53000,249
20230711,120100,4991784600,53100,53100,53100,53000,55
20230711,120000,4988864900,53000,53000,53100,53000,167
20230711,115900,4979997800,53100,53000,53100,53000,63
20230711,115800,4976653800,53000,53100,53100,53000,215
20230711,115700,4965247800,53000,53100,53100,53000,39
20230711,115600,4963178100,53000,53100,53100,53000,47
20230711,115500,4960684500,53000,53100,53100,53000,412
20230711,115400,4938824700,53000,53100,53200,53000,116
20230711,115300,4932663200,53100,53100,53100,53000,71
20230711,115200,4928894500,53100,53100,53100,53000,111
20230711,115100,4923001700,53100,53000,53100,53000,354
20230711,115000,4904204500,53000,53100,53100,53000,40
20230711,114900,4902083000,53000,53100,53100,53000,188
20230711,114800,4892102200,53100,53100,53100,53000,30
20230711,114700,4890510600,53100,53100,53100,53000,27
20230711,114600,4889078000,53000,53000,53100,53000,351
20230711,114500,4870474200,53000,53000,53100,53000,284
20230711,114400,4855395300,53100,53100,53100,53000,81
20230711,114300,4851095800,53000,53100,53100,53000,78
20230711,114200,4846956300,53100,53100,53100,53000,55
20230711,114100,4844037000,53100,53100,53100,53000,78
20230711,114000,4839896400,53000,53000,53100,53000,252
20230711,113900,4826517200,53000,53000,53100,53000,114
20230711,113800,4820469500,53000,53100,53100,53000,58
20230711,113700,4817392400,53000,53000,53100,53000,82
20230711,113600,4813040000,53000,53100,53100,53000,44
20230711,113500,4810704300,53000,53100,53100,53000,173
20230711,113400,4801529600,53100,53000,53100,53000,152
20230711,113300,4793470600,53000,53100,53100,53000,27
20230711,113200,4792038900,53100,53100,53100,53000,78
20230711,113100,4787902500,53100,53100,53100,53000,106
20230711,113000,4782276000,53000,53000,53100,53000,98
20230711,112900,4777077900,53100,53000,53100,53000,5
20230711,112800,4776812500,53000,53100,53100,53000,89
20230711,112700,4772088600,53100,53100,53100,53000,53
20230711,112600,4769276500,53100,53100,53100,53000,126
20230711,112500,4762586900,53000,53000,53100,53000,79
20230711,112400,4758398600,53000,53100,53100,53000,53
20230711,112300,4755586500,53100,53000,53100,53000,55
20230711,112200,4752668500,53000,53000,53100,53000,142
20230711,112100,4745141600,53000,53000,53100,53000,1443
20230711,112000,4668646400,52900,52900,53000,52900,72
20230711,111900,4664832800,53000,53000,53000,52900,94
20230711,111800,4659855000,52900,52900,53000,52900,64
20230711,111700,4656469000,52900,52900,53000,52900,78
20230711,111600,4652340700,53000,53000,53000,52900,228
20230711,111500,4640277900,52900,52900,53000,52900,71
20230711,111400,4636518800,52900,52900,53000,52900,228
20230711,111300,4624456300,52900,52900,53000,52900,226
20230711,111200,4612499700,52900,52900,53000,52900,443
20230711,111100,4589062100,52900,52900,53000,52900,70
20230711,111000,4585355000,52900,53000,53000,52900,25
20230711,110900,4584031400,52900,52900,53000,52900,190
20230711,110800,4573975400,53000,52900,53000,52900,62
20230711,110700,4570690900,52900,52900,53000,52900,79
20230711,110600,4566504500,52900,53000,53000,52900,72
20230711,110500,4562689800,53000,53000,53000,52900,17
20230711,110400,4561790300,52900,53000,53000,52900,270
20230711,110300,4547501200,52900,52900,53000,52900,22
20230711,110200,4546336800,53000,52900,53000,52900,12
20230711,110100,4545701900,52900,53000,53000,52900,49
20230711,110000,4543106100,53000,52900,53000,52900,164
20230711,105900,4534414900,52900,53000,53000,52900,53
20230711,105800,4531609600,52900,52800,53000,52800,243
20230711,105700,4518755700,52800,53000,53000,52800,302
20230711,105600,4502781800,53000,52900,53000,52900,756
20230711,105500,4462731400,52900,52800,53000,52800,455
20230711,105400,4438661900,52800,52800,52900,52800,937
20230711,105300,4389178200,52800,52700,52800,52600,923
20230711,105200,4340517700,52700,52600,52700,52600,450
20230711,105100,4316846900,52600,52600,52700,52600,516
20230711,105000,4289694700,52600,52600,52700,52600,244
20230711,104900,4276858200,52700,52600,52700,52600,55
20230711,104800,4273963700,52600,52600,52700,52600,126
20230711,104700,4267335800,52700,52700,52700,52600,66
20230711,104600,4263861500,52600,52600,52700,52600,342
20230711,104500,4245870900,52600,52700,52700,52600,357
20230711,104400,4227091400,52600,52700,52700,52600,436
20230711,104300,4204152500,52600,52700,52700,52600,273
20230711,104200,4189791600,52700,52700,52700,52600,339
20230711,104100,4171957000,52700,52700,52700,52600,297
20230711,104000,4156324300,52700,52600,52700,52600,1943
20230711,103900,4053988500,52500,52500,52600,52400,4637
20230711,103800,3810521400,52600,52600,52600,52500,190
20230711,103700,3800534500,52500,52600,52600,52500,166
20230711,103600,3791807000,52500,52600,52600,52500,144
20230711,103500,3784237500,52500,52600,52600,52500,2487
20230711,103400,3653490200,52600,52600,52700,52600,923
20230711,103300,3604939100,52600,52700,52700,52600,243
20230711,103200,3592148100,52600,52600,52700,52600,43
20230711,103100,3589884400,52600,52700,52700,52600,187
20230711,103000,3580033800,52600,52600,52700,52600,43
20230711,102900,3577771900,52700,52600,52700,52600,95
20230711,102800,3572774000,52600,52600,52700,52600,1309
20230711,102700,3503909900,52600,52700,52700,52600,78
20230711,102600,3499805500,52700,52600,52700,52600,83
20230711,102500,3495437300,52600,52700,52800,52600,1644
20230711,102400,3408800600,52700,52800,52800,52700,307
20230711,102300,3392608300,52700,52700,52900,52700,261
20230711,102200,3378830800,52700,52800,52900,52700,1158
20230711,102100,3317755400,52700,52700,52800,52700,55
20230711,102000,3314855700,52700,52700,52800,52700,463
20230711,101900,3290442600,52700,52900,53000,52700,6019
20230711,101800,2972146000,52900,53000,53000,52900,640
20230711,101700,2938230100,52900,53000,53000,52900,277
20230711,101600,2923553400,52900,52900,53000,52900,147
20230711,101500,2915764800,52900,52900,53000,52900,172
20230711,101400,2906651700,53000,52900,53000,52900,261
20230711,101300,2892823300,52900,52900,53000,52900,424
20230711,101200,2870393200,52900,52900,53000,52900,114
20230711,101100,2864361800,52900,52900,53000,52900,144
20230711,101000,2856733800,52900,52800,53000,52800,803
20230711,100900,2814255600,52800,52900,52900,52800,955
20230711,100800,2763748500,52900,53200,53300,52900,4548
20230711,100700,2522095600,53300,53200,53300,53200,51
20230711,100600,2519381400,53200,53200,53300,53200,597
20230711,100500,2487581200,53200,53200,53300,53200,230
20230711,100400,2475330800,53300,53400,53400,53200,241
20230711,100300,2462489500,53200,53200,53400,53200,264
20230711,100200,2448418400,53200,53200,53300,53200,713
20230711,100100,2410419900,53200,53200,53300,53200,32
20230711,100000,2408716500,53300,53200,53300,53200,78
20230711,095900,2404561800,53300,53300,53300,53200,268
20230711,095800,2390280700,53200,53200,53300,53200,80
20230711,095700,2386019600,53200,53400,53400,53200,980
20230711,095600,2333788800,53400,53400,53400,53300,197
20230711,095500,2323272500,53300,53300,53500,53300,1300
20230711,095400,2253852800,53400,53100,53400,53100,1469
20230711,095300,2175593600,53200,53100,53200,53100,305
20230711,095200,2159375500,53200,53100,53300,53100,1230
20230711,095100,2093947000,53100,53000,53200,53000,691
20230711,095000,2057240300,53100,53000,53100,53000,81
20230711,094900,2052944100,53000,53000,53100,53000,326
20230711,094800,2035640900,53000,53000,53100,53000,163
20230711,094700,2026993600,53100,53100,53200,53000,1261
20230711,094600,1959936100,53100,52900,53200,52900,1410
20230711,094500,1885134300,52900,52900,53000,52900,38
20230711,094400,1883123600,52900,52900,53000,52800,491
20230711,094300,1857187200,52800,52800,52900,52800,666
20230711,094200,1821961200,52800,52800,52900,52800,217
20230711,094100,1810503400,52800,52800,52900,52800,238
20230711,094000,1797936000,52800,52700,52900,52700,808
20230711,093900,1755269100,52700,52700,52800,52700,878
20230711,093800,1708924200,52700,52700,52800,52700,108
20230711,093700,1703232100,52800,52900,52900,52700,1946
20230711,093600,1600488800,52800,52800,52900,52800,165
20230711,093500,1591776200,52800,52900,52900,52800,514
20230711,093400,1564595700,52900,53000,53000,52900,212
20230711,093300,1553378900,52900,53000,53100,52900,822
20230711,093200,1509854500,53000,52900,53100,52900,369
20230711,093100,1490311800,53000,52900,53000,52900,490
20230711,093000,1464342300,52900,52900,53000,52900,108
20230711,092900,1458624600,52800,52800,53000,52800,49
20230711,092800,1456035300,52900,52900,52900,52800,1236
20230711,092700,1390652000,52900,53000,53100,52900,2371
20230711,092600,1264906600,52900,53000,53000,52900,645
20230711,092500,1230740600,53000,53000,53100,52900,1259
20230711,092400,1164008200,53100,53000,53100,53000,245
20230711,092300,1151022800,53100,53000,53100,53000,449
20230711,092200,1127224700,53000,52900,53100,52900,283
20230711,092100,1112222200,52900,52900,53000,52900,214
20230711,092000,1100886600,52900,53000,53100,52900,589
20230711,091900,1069669500,52900,53000,53000,52900,42
20230711,091800,1067445200,52900,53100,53100,52900,1646
20230711,091700,980133100,53200,53200,53200,53100,404
20230711,091600,958642300,53200,53300,53300,53100,977
20230711,091500,906668300,53200,53200,53300,53200,164
20230711,091400,897941300,53300,53100,53300,53100,274
20230711,091300,883347700,53100,53100,53300,53100,342
20230711,091200,865139800,53100,53100,53300,53100,205
20230711,091100,854234200,53200,53100,53300,53100,474
20230711,091000,829023800,53300,53100,53300,53100,1507
20230711,090900,748930200,53100,53000,53100,52900,759
20230711,090800,708685600,53000,52900,53000,52800,1148
20230711,090700,647985200,52900,53000,53000,52900,476
20230711,090600,622802600,52900,53200,53200,52900,1675
20230711,090500,533948800,53200,53200,53300,53100,357
20230711,090400,514962000,53100,53200,53200,53100,123
20230711,090300,508421800,53200,53000,53200,52900,587
20230711,090200,477277000,52900,53100,53100,52700,3202
20230711,090100,307625200,53000,53600,53700,53000,4086
20230711,090000,89778800,53600,53400,53700,53300,1680