KissMeData/218410/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,202000,2763401350,20550,20550,20550,20550,2417
20230711,201900,2763401350,20550,20550,20550,20550,0
20230711,201800,2763401350,20550,20550,20550,20550,0
20230711,201700,2763401350,20550,20550,20550,20550,0
20230711,201600,2763401350,20550,20550,20550,20550,0
20230711,201500,2763401350,20550,20550,20550,20550,0
20230711,201400,2763401350,20550,20550,20550,20550,0
20230711,201300,2763401350,20550,20550,20550,20550,0
20230711,201200,2763401350,20550,20550,20550,20550,0
20230711,201100,2763401350,20550,20550,20550,20550,0
20230711,201000,2763401350,20550,20550,20550,20550,0
20230711,200900,2763401350,20550,20550,20550,20550,0
20230711,200800,2763401350,20550,20550,20550,20550,0
20230711,200700,2763401350,20550,20550,20550,20550,0
20230711,200600,2763401350,20550,20550,20550,20550,0
20230711,200500,2763401350,20550,20550,20550,20550,0
20230711,200400,2763401350,20550,20550,20550,20550,0
20230711,200300,2763401350,20550,20550,20550,20550,0
20230711,200200,2763401350,20550,20550,20550,20550,0
20230711,200100,2763401350,20550,20550,20550,20550,0
20230711,200000,2763401350,20550,20550,20550,20550,0
20230711,195900,2763401350,20550,20550,20550,20550,0
20230711,195800,2763401350,20550,20550,20550,20550,0
20230711,195700,2763401350,20550,20550,20550,20550,0
20230711,195600,2763401350,20550,20550,20550,20550,0
20230711,195500,2763401350,20550,20550,20550,20550,0
20230711,195400,2763401350,20550,20550,20550,20550,0
20230711,195300,2763401350,20550,20550,20550,20550,0
20230711,195200,2763401350,20550,20550,20550,20550,0
20230711,195100,2763401350,20550,20550,20550,20550,0
20230711,195000,2763401350,20550,20550,20550,20550,2417
20230711,194900,2763401350,20550,20550,20550,20550,0
20230711,194800,2763401350,20550,20550,20550,20550,0
20230711,194700,2763401350,20550,20550,20550,20550,0
20230711,194600,2763401350,20550,20550,20550,20550,0
20230711,194500,2763401350,20550,20550,20550,20550,0
20230711,194400,2763401350,20550,20550,20550,20550,0
20230711,194300,2763401350,20550,20550,20550,20550,0
20230711,194200,2763401350,20550,20550,20550,20550,0
20230711,194100,2763401350,20550,20550,20550,20550,0
20230711,194000,2763401350,20550,20550,20550,20550,0
20230711,193900,2763401350,20550,20550,20550,20550,0
20230711,193800,2763401350,20550,20550,20550,20550,0
20230711,193700,2763401350,20550,20550,20550,20550,0
20230711,193600,2763401350,20550,20550,20550,20550,0
20230711,193500,2763401350,20550,20550,20550,20550,0
20230711,193400,2763401350,20550,20550,20550,20550,0
20230711,193300,2763401350,20550,20550,20550,20550,0
20230711,193200,2763401350,20550,20550,20550,20550,0
20230711,193100,2763401350,20550,20550,20550,20550,0
20230711,193000,2763401350,20550,20550,20550,20550,0
20230711,192900,2763401350,20550,20550,20550,20550,0
20230711,192800,2763401350,20550,20550,20550,20550,0
20230711,192700,2763401350,20550,20550,20550,20550,0
20230711,192600,2763401350,20550,20550,20550,20550,0
20230711,192500,2763401350,20550,20550,20550,20550,0
20230711,192400,2763401350,20550,20550,20550,20550,0
20230711,192300,2763401350,20550,20550,20550,20550,0
20230711,192200,2763401350,20550,20550,20550,20550,0
20230711,192100,2763401350,20550,20550,20550,20550,0
20230711,192000,2763401350,20550,20550,20550,20550,2417
20230711,191900,2763401350,20550,20550,20550,20550,0
20230711,191800,2763401350,20550,20550,20550,20550,0
20230711,191700,2763401350,20550,20550,20550,20550,0
20230711,191600,2763401350,20550,20550,20550,20550,0
20230711,191500,2763401350,20550,20550,20550,20550,0
20230711,191400,2763401350,20550,20550,20550,20550,0
20230711,191300,2763401350,20550,20550,20550,20550,0
20230711,191200,2763401350,20550,20550,20550,20550,0
20230711,191100,2763401350,20550,20550,20550,20550,0
20230711,191000,2763401350,20550,20550,20550,20550,0
20230711,190900,2763401350,20550,20550,20550,20550,0
20230711,190800,2763401350,20550,20550,20550,20550,0
20230711,190700,2763401350,20550,20550,20550,20550,0
20230711,190600,2763401350,20550,20550,20550,20550,0
20230711,190500,2763401350,20550,20550,20550,20550,0
20230711,190400,2763401350,20550,20550,20550,20550,0
20230711,190300,2763401350,20550,20550,20550,20550,0
20230711,190200,2763401350,20550,20550,20550,20550,0
20230711,190100,2763401350,20550,20550,20550,20550,0
20230711,190000,2763401350,20550,20550,20550,20550,0
20230711,185900,2763401350,20550,20550,20550,20550,0
20230711,185800,2763401350,20550,20550,20550,20550,0
20230711,185700,2763401350,20550,20550,20550,20550,0
20230711,185600,2763401350,20550,20550,20550,20550,0
20230711,185500,2763401350,20550,20550,20550,20550,0
20230711,185400,2763401350,20550,20550,20550,20550,0
20230711,185300,2763401350,20550,20550,20550,20550,0
20230711,185200,2763401350,20550,20550,20550,20550,0
20230711,185100,2763401350,20550,20550,20550,20550,0
20230711,185000,2763401350,20550,20550,20550,20550,2417
20230711,184900,2763401350,20550,20550,20550,20550,0
20230711,184800,2763401350,20550,20550,20550,20550,0
20230711,184700,2763401350,20550,20550,20550,20550,0
20230711,184600,2763401350,20550,20550,20550,20550,0
20230711,184500,2763401350,20550,20550,20550,20550,0
20230711,184400,2763401350,20550,20550,20550,20550,0
20230711,184300,2763401350,20550,20550,20550,20550,0
20230711,184200,2763401350,20550,20550,20550,20550,0
20230711,184100,2763401350,20550,20550,20550,20550,0
20230711,184000,2763401350,20550,20550,20550,20550,0
20230711,183900,2763401350,20550,20550,20550,20550,0
20230711,183800,2763401350,20550,20550,20550,20550,0
20230711,183700,2763401350,20550,20550,20550,20550,0
20230711,183600,2763401350,20550,20550,20550,20550,0
20230711,183500,2763401350,20550,20550,20550,20550,0
20230711,183400,2763401350,20550,20550,20550,20550,0
20230711,183300,2763401350,20550,20550,20550,20550,0
20230711,183200,2763401350,20550,20550,20550,20550,0
20230711,183100,2763401350,20550,20550,20550,20550,0
20230711,183000,2763401350,20550,20550,20550,20550,0
20230711,182900,2763401350,20550,20550,20550,20550,0
20230711,182800,2763401350,20550,20550,20550,20550,0
20230711,182700,2763401350,20550,20550,20550,20550,0
20230711,182600,2763401350,20550,20550,20550,20550,0
20230711,182500,2763401350,20550,20550,20550,20550,0
20230711,182400,2763401350,20550,20550,20550,20550,0
20230711,182300,2763401350,20550,20550,20550,20550,0
20230711,182200,2763401350,20550,20550,20550,20550,0
20230711,182100,2763401350,20550,20550,20550,20550,0
20230711,182000,2763401350,20550,20550,20550,20550,2417
20230711,181900,2763401350,20550,20550,20550,20550,0
20230711,181800,2763401350,20550,20550,20550,20550,0
20230711,181700,2763401350,20550,20550,20550,20550,0
20230711,181600,2763401350,20550,20550,20550,20550,0
20230711,181500,2763401350,20550,20550,20550,20550,0
20230711,181400,2763401350,20550,20550,20550,20550,0
20230711,181300,2763401350,20550,20550,20550,20550,0
20230711,181200,2763401350,20550,20550,20550,20550,0
20230711,181100,2763401350,20550,20550,20550,20550,0
20230711,181000,2763401350,20550,20550,20550,20550,0
20230711,180900,2763401350,20550,20550,20550,20550,0
20230711,180800,2763401350,20550,20550,20550,20550,0
20230711,180700,2763401350,20550,20550,20550,20550,0
20230711,180600,2763401350,20550,20550,20550,20550,0
20230711,180500,2763401350,20550,20550,20550,20550,0
20230711,180400,2763401350,20550,20550,20550,20550,0
20230711,180300,2763401350,20550,20550,20550,20550,0
20230711,180200,2763401350,20550,20550,20550,20550,0
20230711,180100,2763401350,20550,20550,20550,20550,0
20230711,180000,2763401350,20550,20550,20550,20550,0
20230711,175900,2763401350,20550,20550,20550,20550,0
20230711,175800,2763401350,20550,20550,20550,20550,0
20230711,175700,2763401350,20550,20550,20550,20550,0
20230711,175600,2763401350,20550,20550,20550,20550,0
20230711,175500,2763401350,20550,20550,20550,20550,0
20230711,175400,2763401350,20550,20550,20550,20550,0
20230711,175300,2763401350,20550,20550,20550,20550,0
20230711,175200,2763401350,20550,20550,20550,20550,0
20230711,175100,2763401350,20550,20550,20550,20550,0
20230711,175000,2763401350,20550,20550,20550,20550,2417
20230711,174900,2763401350,20550,20550,20550,20550,0
20230711,174800,2763401350,20550,20550,20550,20550,0
20230711,174700,2763401350,20550,20550,20550,20550,0
20230711,174600,2763401350,20550,20550,20550,20550,0
20230711,174500,2763401350,20550,20550,20550,20550,0
20230711,174400,2763401350,20550,20550,20550,20550,0
20230711,174300,2763401350,20550,20550,20550,20550,0
20230711,174200,2763401350,20550,20550,20550,20550,0
20230711,174100,2763401350,20550,20550,20550,20550,0
20230711,174000,2763401350,20550,20550,20550,20550,0
20230711,173900,2763401350,20550,20550,20550,20550,0
20230711,173800,2763401350,20550,20550,20550,20550,0
20230711,173700,2763401350,20550,20550,20550,20550,0
20230711,173600,2763401350,20550,20550,20550,20550,0
20230711,173500,2763401350,20550,20550,20550,20550,0
20230711,173400,2763401350,20550,20550,20550,20550,0
20230711,173300,2763401350,20550,20550,20550,20550,0
20230711,173200,2763401350,20550,20550,20550,20550,0
20230711,173100,2763401350,20550,20550,20550,20550,0
20230711,173000,2763401350,20550,20550,20550,20550,0
20230711,172900,2763401350,20550,20550,20550,20550,0
20230711,172800,2763401350,20550,20550,20550,20550,0
20230711,172700,2763401350,20550,20550,20550,20550,0
20230711,172600,2763401350,20550,20550,20550,20550,0
20230711,172500,2763401350,20550,20550,20550,20550,0
20230711,172400,2763401350,20550,20550,20550,20550,0
20230711,172300,2763401350,20550,20550,20550,20550,0
20230711,172200,2763401350,20550,20550,20550,20550,0
20230711,172100,2763401350,20550,20550,20550,20550,0
20230711,172000,2763401350,20550,20550,20550,20550,2417
20230711,171900,2763401350,20550,20550,20550,20550,0
20230711,171800,2763401350,20550,20550,20550,20550,0
20230711,171700,2763401350,20550,20550,20550,20550,0
20230711,171600,2763401350,20550,20550,20550,20550,0
20230711,171500,2763401350,20550,20550,20550,20550,0
20230711,171400,2763401350,20550,20550,20550,20550,0
20230711,171300,2763401350,20550,20550,20550,20550,0
20230711,171200,2763401350,20550,20550,20550,20550,0
20230711,171100,2763401350,20550,20550,20550,20550,0
20230711,171000,2763401350,20550,20550,20550,20550,0
20230711,170900,2763401350,20550,20550,20550,20550,0
20230711,170800,2763401350,20550,20550,20550,20550,0
20230711,170700,2763401350,20550,20550,20550,20550,0
20230711,170600,2763401350,20550,20550,20550,20550,0
20230711,170500,2763401350,20550,20550,20550,20550,0
20230711,170400,2763401350,20550,20550,20550,20550,0
20230711,170300,2763401350,20550,20550,20550,20550,0
20230711,170200,2763401350,20550,20550,20550,20550,0
20230711,170100,2763401350,20550,20550,20550,20550,0
20230711,170000,2763401350,20550,20550,20550,20550,0
20230711,165900,2763401350,20550,20550,20550,20550,0
20230711,165800,2763401350,20550,20550,20550,20550,0
20230711,165700,2763401350,20550,20550,20550,20550,0
20230711,165600,2763401350,20550,20550,20550,20550,0
20230711,165500,2763401350,20550,20550,20550,20550,0
20230711,165400,2763401350,20550,20550,20550,20550,0
20230711,165300,2763401350,20550,20550,20550,20550,0
20230711,165200,2763401350,20550,20550,20550,20550,0
20230711,165100,2763401350,20550,20550,20550,20550,0
20230711,165000,2763401350,20550,20550,20550,20550,2417
20230711,164900,2763401350,20550,20550,20550,20550,0
20230711,164800,2763401350,20550,20550,20550,20550,0
20230711,164700,2763401350,20550,20550,20550,20550,0
20230711,164600,2763401350,20550,20550,20550,20550,0
20230711,164500,2763401350,20550,20550,20550,20550,0
20230711,164400,2763401350,20550,20550,20550,20550,0
20230711,164300,2763401350,20550,20550,20550,20550,0
20230711,164200,2763401350,20550,20550,20550,20550,0
20230711,164100,2763401350,20550,20550,20550,20550,0
20230711,164000,2763401350,20550,20550,20550,20550,0
20230711,163900,2763401350,20550,20550,20550,20550,0
20230711,163800,2763401350,20550,20550,20550,20550,0
20230711,163700,2763401350,20550,20550,20550,20550,0
20230711,163600,2763401350,20550,20550,20550,20550,0
20230711,163500,2763401350,20550,20550,20550,20550,0
20230711,163400,2763401350,20550,20550,20550,20550,0
20230711,163300,2763401350,20550,20550,20550,20550,0
20230711,163200,2763401350,20550,20550,20550,20550,0
20230711,163100,2763401350,20550,20550,20550,20550,0
20230711,163000,2763401350,20550,20550,20550,20550,0
20230711,162900,2763401350,20550,20550,20550,20550,0
20230711,162800,2763401350,20550,20550,20550,20550,0
20230711,162700,2763401350,20550,20550,20550,20550,0
20230711,162600,2763401350,20550,20550,20550,20550,0
20230711,162500,2763401350,20550,20550,20550,20550,0
20230711,162400,2763401350,20550,20550,20550,20550,0
20230711,162300,2763401350,20550,20550,20550,20550,0
20230711,162200,2763401350,20550,20550,20550,20550,0
20230711,162100,2763401350,20550,20550,20550,20550,0
20230711,162000,2763401350,20550,20550,20550,20550,2417
20230711,161900,2763401350,20550,20550,20550,20550,0
20230711,161800,2763401350,20550,20550,20550,20550,0
20230711,161700,2763401350,20550,20550,20550,20550,0
20230711,161600,2763401350,20550,20550,20550,20550,0
20230711,161500,2763401350,20550,20550,20550,20550,0
20230711,161400,2763401350,20550,20550,20550,20550,0
20230711,161300,2763401350,20550,20550,20550,20550,0
20230711,161200,2763401350,20550,20550,20550,20550,0
20230711,161100,2763401350,20550,20550,20550,20550,0
20230711,161000,2763401350,20550,20550,20550,20550,0
20230711,160900,2763401350,20550,20550,20550,20550,0
20230711,160800,2763401350,20550,20550,20550,20550,0
20230711,160700,2763401350,20550,20550,20550,20550,0
20230711,160600,2763401350,20550,20550,20550,20550,0
20230711,160500,2763401350,20550,20550,20550,20550,0
20230711,160400,2763401350,20550,20550,20550,20550,0
20230711,160300,2763401350,20550,20550,20550,20550,0
20230711,160200,2763401350,20550,20550,20550,20550,0
20230711,160100,2763401350,20550,20550,20550,20550,0
20230711,160000,2763401350,20550,20550,20550,20550,0
20230711,155900,2763401350,20550,20550,20550,20550,0
20230711,155800,2763401350,20550,20550,20550,20550,0
20230711,155700,2763401350,20550,20550,20550,20550,0
20230711,155600,2763401350,20550,20550,20550,20550,0
20230711,155500,2763401350,20550,20550,20550,20550,0
20230711,155400,2763401350,20550,20550,20550,20550,0
20230711,155300,2763401350,20550,20550,20550,20550,0
20230711,155200,2763401350,20550,20550,20550,20550,0
20230711,155100,2763401350,20550,20550,20550,20550,0
20230711,155000,2763401350,20550,20550,20550,20550,2417
20230711,154900,2763401350,20550,20550,20550,20550,0
20230711,154800,2763401350,20550,20550,20550,20550,0
20230711,154700,2763401350,20550,20550,20550,20550,0
20230711,154600,2763401350,20550,20550,20550,20550,0
20230711,154500,2763401350,20550,20550,20550,20550,0
20230711,154400,2763401350,20550,20550,20550,20550,0
20230711,154300,2763401350,20550,20550,20550,20550,0
20230711,154200,2763401350,20550,20550,20550,20550,0
20230711,154100,2763401350,20550,20550,20550,20550,0
20230711,154000,2763401350,20550,20550,20550,20550,0
20230711,153900,2763401350,20550,20550,20550,20550,0
20230711,153800,2763401350,20550,20550,20550,20550,0
20230711,153700,2763401350,20550,20550,20550,20550,0
20230711,153600,2763401350,20550,20550,20550,20550,0
20230711,153500,2763401350,20550,20550,20550,20550,0
20230711,153400,2763401350,20550,20550,20550,20550,0
20230711,153300,2763401350,20550,20550,20550,20550,0
20230711,153200,2763401350,20550,20550,20550,20550,0
20230711,153100,2763401350,20550,20550,20550,20550,0
20230711,153000,2763401350,20550,20550,20550,20550,2417
20230711,152900,2713732000,20550,20550,20550,20550,0
20230711,152800,2713732000,20550,20550,20550,20550,0
20230711,152700,2713732000,20550,20550,20550,20550,0
20230711,152600,2713732000,20550,20550,20550,20550,0
20230711,152500,2713732000,20550,20550,20550,20550,0
20230711,152400,2713732000,20550,20550,20550,20550,0
20230711,152300,2713732000,20550,20550,20550,20550,0
20230711,152200,2713732000,20550,20550,20550,20550,0
20230711,152100,2713732000,20550,20550,20550,20550,0
20230711,152000,2713732000,20550,20550,20550,20550,0
20230711,151900,2713732000,20550,20550,20600,20550,53
20230711,151800,2712642500,20500,20550,20550,20500,130
20230711,151700,2709971100,20600,20550,20600,20550,268
20230711,151600,2704459200,20550,20550,20550,20550,102
20230711,151500,2702363100,20600,20550,20600,20550,622
20230711,151400,2689570500,20600,20600,20600,20550,40
20230711,151300,2688746950,20550,20600,20650,20550,204
20230711,151200,2684539100,20600,20650,20650,20550,204
20230711,151100,2680345200,20550,20650,20650,20550,637
20230711,151000,2667209000,20650,20600,20650,20600,93
20230711,150900,2665292550,20600,20600,20600,20550,254
20230711,150800,2660060200,20600,20650,20650,20600,769
20230711,150700,2644184350,20650,20650,20650,20650,237
20230711,150600,2639290300,20650,20550,20650,20550,453
20230711,150500,2629948550,20550,20600,20600,20550,225
20230711,150400,2625318700,20650,20550,20650,20550,620
20230711,150300,2612549900,20550,20550,20550,20500,86
20230711,150200,2610785250,20500,20550,20550,20500,281
20230711,150100,2605011100,20600,20550,20600,20550,133
20230711,150000,2602271400,20650,20650,20650,20600,864
20230711,145900,2584446550,20700,20650,20700,20600,948
20230711,145800,2564870450,20650,20650,20650,20600,367
20230711,145700,2557296950,20600,20650,20650,20600,184
20230711,145600,2553504600,20650,20600,20650,20600,182
20230711,145500,2549750300,20600,20600,20650,20600,93
20230711,145400,2547830000,20600,20600,20600,20600,2
20230711,145300,2547788800,20650,20600,20650,20600,102
20230711,145200,2545682600,20600,20600,20650,20550,188
20230711,145100,2541807800,20600,20600,20650,20600,541
20230711,145000,2530658450,20600,20600,20600,20600,13
20230711,144900,2530390650,20600,20550,20600,20550,446
20230711,144800,2521206600,20600,20650,20650,20600,342
20230711,144700,2514160900,20600,20600,20650,20600,290
20230711,144600,2508183400,20600,20600,20650,20600,87
20230711,144500,2506387700,20600,20600,20650,20600,292
20230711,144400,2500372250,20650,20600,20650,20600,695
20230711,144300,2486020600,20600,20650,20650,20600,164
20230711,144200,2482640000,20650,20650,20650,20650,0
20230711,144100,2482640000,20650,20600,20700,20600,581
20230711,144000,2470647400,20600,20600,20600,20550,179
20230711,143900,2466961550,20600,20600,20600,20600,608
20230711,143800,2454436750,20600,20550,20650,20550,241
20230711,143700,2449473050,20650,20550,20650,20550,113
20230711,143600,2447140700,20550,20550,20650,20550,447
20230711,143500,2437937700,20650,20650,20650,20600,399
20230711,143400,2429711650,20650,20650,20650,20650,1944
20230711,143300,2389568050,20650,20600,20650,20600,301
20230711,143200,2383357450,20600,20650,20650,20600,243
20230711,143100,2378346600,20650,20650,20650,20600,365
20230711,143000,2370814350,20600,20550,20600,20550,1278
20230711,142900,2344493600,20550,20550,20600,20550,138
20230711,142800,2341657150,20600,20550,20600,20550,116
20230711,142700,2339268350,20600,20550,20600,20550,139
20230711,142600,2336406800,20600,20500,20600,20500,181
20230711,142500,2332687300,20500,20600,20600,20500,201
20230711,142400,2328556800,20550,20550,20600,20550,240
20230711,142300,2323620150,20550,20550,20550,20500,355
20230711,142200,2316329600,20550,20500,20550,20500,1588
20230711,142100,2283701200,20500,20500,20550,20500,203
20230711,142000,2279534700,20550,20550,20550,20550,0
20230711,141900,2279534700,20550,20550,20550,20500,285
20230711,141800,2273682450,20550,20500,20550,20500,203
20230711,141700,2269515950,20550,20550,20550,20500,183
20230711,141600,2265759800,20550,20550,20550,20500,204
20230711,141500,2261572600,20500,20500,20550,20500,204
20230711,141400,2257385550,20500,20500,20550,20500,181
20230711,141300,2253670550,20500,20500,20550,20500,259
20230711,141200,2248356050,20500,20550,20550,20500,20
20230711,141100,2247945550,20550,20550,20550,20500,295
20230711,141000,2241892850,20550,20500,20550,20500,1218
20230711,140900,2216863100,20500,20550,20550,20500,124
20230711,140800,2214315600,20550,20550,20550,20500,213
20230711,140700,2209943450,20550,20500,20550,20500,109
20230711,140600,2207703950,20550,20550,20550,20550,266
20230711,140500,2202237650,20550,20550,20550,20550,1035
20230711,140400,2180968400,20550,20500,20550,20500,330
20230711,140300,2174192050,20500,20550,20550,20500,40
20230711,140200,2173371600,20550,20550,20600,20550,204
20230711,140100,2169179300,20550,20550,20550,20550,329
20230711,140000,2162418350,20550,20550,20550,20500,207
20230711,135900,2158164550,20550,20550,20600,20500,799
20230711,135800,2141755350,20550,20500,20550,20500,3358
20230711,135700,2072753450,20500,20550,20550,20500,416
20230711,135600,2064215850,20550,20550,20550,20500,249
20230711,135500,2059099000,20500,20500,20550,20500,94
20230711,135400,2057171900,20550,20500,20550,20500,751
20230711,135300,2041771900,20450,20400,20450,20400,85
20230711,135200,2040037250,20400,20450,20500,20400,524
20230711,135100,2029316000,20450,20500,20550,20450,132
20230711,135000,2026615700,20500,20450,20500,20450,611
20230711,134900,2014091450,20450,20450,20450,20400,129
20230711,134800,2011453450,20450,20450,20450,20450,373
20230711,134700,2003825600,20450,20400,20450,20400,449
20230711,134600,1994648550,20500,20450,20500,20450,468
20230711,134500,1985077850,20450,20400,20450,20400,610
20230711,134400,1972608000,20450,20450,20450,20400,562
20230711,134300,1961120100,20400,20400,20400,20400,60
20230711,134200,1959896100,20400,20450,20450,20400,124
20230711,134100,1957362000,20400,20400,20450,20400,126
20230711,134000,1954787350,20450,20450,20450,20400,99
20230711,133900,1952764150,20400,20400,20400,20400,2
20230711,133800,1952723350,20450,20400,20450,20400,31
20230711,133700,1952089450,20400,20400,20400,20400,35
20230711,133600,1951375450,20400,20400,20400,20400,27
20230711,133500,1950824650,20400,20400,20400,20400,27
20230711,133400,1950273850,20400,20400,20400,20400,4
20230711,133300,1950192250,20400,20450,20450,20400,22
20230711,133200,1949743300,20400,20400,20450,20400,136
20230711,133100,1946968400,20400,20400,20400,20400,3
20230711,133000,1946907200,20400,20400,20400,20400,46
20230711,132900,1945968800,20400,20400,20400,20400,0
20230711,132800,1945968800,20400,20400,20400,20400,514
20230711,132700,1935483200,20400,20400,20400,20400,27
20230711,132600,1934932400,20400,20400,20400,20400,30
20230711,132500,1934320400,20400,20400,20400,20400,477
20230711,132400,1924589600,20400,20450,20450,20400,33
20230711,132300,1923916350,20450,20400,20450,20400,7
20230711,132200,1923773400,20400,20400,20400,20400,14
20230711,132100,1923487800,20400,20400,20400,20400,2
20230711,132000,1923447000,20450,20400,20450,20400,32
20230711,131900,1922792800,20400,20450,20450,20400,3
20230711,131800,1922731500,20400,20400,20400,20400,350
20230711,131700,1915591500,20400,20400,20400,20350,116
20230711,131600,1913225250,20400,20400,20400,20350,228
20230711,131500,1908574100,20400,20400,20400,20400,35
20230711,131400,1907860100,20400,20350,20400,20350,40
20230711,131300,1907044300,20400,20350,20400,20350,161
20230711,131200,1903767900,20400,20350,20400,20350,36
20230711,131100,1903033750,20350,20400,20400,20350,551
20230711,131000,1891796500,20400,20400,20400,20400,1
20230711,130900,1891776100,20400,20400,20400,20400,17
20230711,130800,1891429300,20400,20450,20450,20400,221
20230711,130700,1886919900,20450,20450,20450,20450,2
20230711,130600,1886879000,20450,20400,20450,20400,120
20230711,130500,1884430850,20400,20400,20400,20400,1
20230711,130400,1884410450,20400,20400,20400,20400,1
20230711,130300,1884390050,20450,20400,20450,20400,5
20230711,130200,1884287950,20400,20400,20400,20400,454
20230711,130100,1875026350,20350,20350,20350,20350,3
20230711,130000,1874965300,20350,20350,20350,20350,52
20230711,125900,1873907100,20350,20400,20400,20350,270
20230711,125800,1868400100,20350,20350,20350,20350,79
20230711,125700,1866792450,20400,20400,20400,20400,5
20230711,125600,1866690450,20400,20350,20400,20350,50
20230711,125500,1865672900,20350,20350,20350,20350,3
20230711,125400,1865611850,20350,20350,20350,20350,50
20230711,125300,1864594350,20400,20400,20400,20400,10
20230711,125200,1864390350,20400,20350,20400,20300,311
20230711,125100,1858063900,20350,20350,20350,20300,1330
20230711,125000,1831048450,20350,20350,20350,20350,50
20230711,124900,1830030950,20350,20350,20350,20350,33
20230711,124800,1829359400,20350,20350,20350,20350,55
20230711,124700,1828240150,20350,20350,20350,20350,2
20230711,124600,1828199450,20350,20300,20350,20300,189
20230711,124500,1824355800,20350,20350,20350,20350,120
20230711,124400,1821913800,20300,20300,20400,20300,53
20230711,124300,1820836900,20300,20350,20350,20300,3
20230711,124200,1820775900,20300,20350,20350,20300,50
20230711,124100,1819760850,20300,20300,20300,20300,1049
20230711,124000,1798466150,20300,20350,20350,20300,109
20230711,123900,1796248050,20350,20400,20400,20300,5415
20230711,123800,1686177300,20400,20400,20400,20400,378
20230711,123700,1678466100,20350,20350,20350,20350,49
20230711,123600,1677468950,20350,20350,20350,20350,0
20230711,123500,1677468950,20350,20400,20400,20350,127
20230711,123400,1674880800,20350,20350,20350,20350,4
20230711,123300,1674799400,20350,20350,20350,20350,287
20230711,123200,1668958950,20300,20300,20300,20300,0
20230711,123100,1668958950,20300,20350,20350,20300,499
20230711,123000,1658806750,20350,20400,20400,20350,124
20230711,122900,1656278850,20400,20350,20400,20300,53
20230711,122800,1655200950,20300,20300,20300,20300,1
20230711,122700,1655180650,20300,20350,20350,20300,51
20230711,122600,1654143850,20300,20350,20350,20300,244
20230711,122500,1649190600,20300,20350,20350,20300,442
20230711,122400,1640204100,20350,20400,20400,20350,227
20230711,122300,1635573500,20400,20400,20400,20400,213
20230711,122200,1631228300,20400,20350,20400,20350,248
20230711,122100,1626173050,20350,20300,20400,20300,41
20230711,122000,1625337000,20300,20350,20350,20300,59
20230711,121900,1624138800,20350,20400,20400,20350,10
20230711,121800,1623935100,20350,20350,20350,20350,50
20230711,121700,1622917600,20350,20350,20350,20350,104
20230711,121600,1620801200,20350,20400,20400,20350,252
20230711,121500,1615672950,20400,20400,20400,20400,5
20230711,121400,1615570950,20350,20350,20350,20350,49
20230711,121300,1614573800,20350,20400,20400,20350,355
20230711,121200,1607332000,20350,20350,20350,20350,50
20230711,121100,1606314500,20350,20350,20350,20350,8
20230711,121000,1606151700,20350,20350,20350,20350,52
20230711,120900,1605093500,20350,20350,20350,20350,28
20230711,120800,1604523700,20350,20350,20350,20350,52
20230711,120700,1603465500,20350,20350,20350,20350,0
20230711,120600,1603465500,20350,20400,20400,20350,51
20230711,120500,1602427600,20350,20350,20350,20350,51
20230711,120400,1601389750,20350,20400,20400,20350,919
20230711,120300,1582681250,20400,20400,20400,20400,98
20230711,120200,1580682050,20400,20400,20400,20400,266
20230711,120100,1575255650,20400,20400,20400,20400,49
20230711,120000,1574256050,20400,20400,20400,20400,0
20230711,115900,1574256050,20400,20400,20400,20400,52
20230711,115800,1573195250,20400,20350,20400,20350,92
20230711,115700,1571319550,20400,20400,20400,20400,767
20230711,115600,1555672750,20400,20400,20400,20400,0
20230711,115500,1555672750,20400,20400,20400,20400,55
20230711,115400,1554550750,20400,20400,20400,20400,3
20230711,115300,1554489550,20400,20400,20400,20400,178
20230711,115200,1550858350,20350,20350,20350,20350,0
20230711,115100,1550858350,20350,20500,20500,20350,661
20230711,115000,1537376100,20500,20500,20500,20500,50
20230711,114900,1536351100,20400,20500,20500,20400,149
20230711,114800,1533301500,20500,20400,20500,20400,999
20230711,114700,1512871300,20400,20400,20450,20400,1171
20230711,114600,1488954950,20400,20350,20400,20350,99
20230711,114500,1486937800,20350,20350,20350,20350,2
20230711,114400,1486897100,20350,20350,20400,20350,582
20230711,114300,1475053350,20350,20350,20350,20350,29
20230711,114200,1474463200,20350,20350,20350,20350,275
20230711,114100,1468866950,20350,20350,20350,20350,0
20230711,114000,1468866950,20350,20400,20400,20300,116
20230711,113900,1466505800,20300,20300,20300,20300,0
20230711,113800,1466505800,20300,20350,20400,20300,52
20230711,113700,1465450000,20350,20350,20400,20350,633
20230711,113600,1452568400,20350,20350,20350,20350,49
20230711,113500,1451571250,20400,20400,20400,20400,35
20230711,113400,1450857250,20350,20400,20400,20350,2909
20230711,113300,1391635850,20400,20400,20400,20400,368
20230711,113200,1384128650,20400,20350,20400,20350,714
20230711,113100,1369563600,20350,20350,20350,20350,50
20230711,113000,1368546100,20350,20400,20400,20350,136
20230711,112900,1365774150,20350,20350,20400,20350,53
20230711,112800,1364695550,20400,20400,20400,20400,1
20230711,112700,1364675150,20350,20350,20350,20350,49
20230711,112600,1363678000,20350,20350,20350,20350,4
20230711,112500,1363596600,20350,20350,20400,20350,142
20230711,112400,1360702550,20350,20350,20350,20300,584
20230711,112300,1348819550,20350,20350,20350,20350,50
20230711,112200,1347802050,20350,20350,20350,20350,135
20230711,112100,1345054800,20350,20350,20350,20350,49
20230711,112000,1344057650,20350,20350,20350,20350,103
20230711,111900,1341961600,20350,20350,20350,20350,178
20230711,111800,1338339300,20350,20350,20350,20350,3
20230711,111700,1338278250,20400,20350,20400,20350,89
20230711,111600,1336465100,20350,20400,20400,20350,177
20230711,111500,1332857800,20350,20400,20400,20350,148
20230711,111400,1329841050,20400,20400,20400,20400,530
20230711,111300,1319029050,20400,20450,20450,20400,351
20230711,111200,1311868150,20400,20400,20400,20400,76
20230711,111100,1310317750,20400,20400,20400,20400,51
20230711,111000,1309277350,20400,20400,20400,20400,135
20230711,110900,1306523350,20400,20450,20450,20400,6
20230711,110800,1306400800,20400,20400,20400,20400,49
20230711,110700,1305401200,20400,20400,20400,20400,2
20230711,110600,1305360400,20400,20400,20400,20400,49
20230711,110500,1304360800,20450,20400,20450,20400,244
20230711,110400,1299378550,20400,20350,20400,20350,227
20230711,110300,1294750400,20400,20400,20400,20400,10
20230711,110200,1294546400,20350,20400,20400,20350,149
20230711,110100,1291509250,20350,20350,20350,20350,3
20230711,110000,1291448200,20350,20400,20400,20350,87
20230711,105900,1289676050,20400,20400,20400,20400,252
20230711,105800,1284535250,20400,20350,20400,20350,151
20230711,105700,1281457400,20350,20350,20350,20350,9
20230711,105600,1281274250,20350,20400,20400,20350,161
20230711,105500,1277992900,20350,20350,20400,20350,39
20230711,105400,1277197500,20350,20350,20400,20350,197
20230711,105300,1273188450,20350,20300,20350,20300,308
20230711,105200,1266923250,20350,20350,20350,20350,86
20230711,105100,1265173150,20300,20300,20300,20300,51
20230711,105000,1264137850,20300,20300,20300,20300,204
20230711,104900,1259996650,20300,20300,20400,20300,551
20230711,104800,1248810750,20350,20350,20350,20350,506
20230711,104700,1238513650,20350,20350,20400,20350,64
20230711,104600,1237211100,20350,20300,20350,20300,812
20230711,104500,1220686950,20350,20300,20350,20300,110
20230711,104400,1218450900,20300,20300,20300,20300,3
20230711,104300,1218390000,20300,20300,20300,20300,49
20230711,104200,1217395300,20350,20250,20350,20250,109
20230711,104100,1215177700,20250,20300,20300,20250,139
20230711,104000,1212362600,20300,20300,20350,20300,311
20230711,103900,1206049200,20300,20300,20300,20250,357
20230711,103800,1198802250,20300,20300,20300,20300,47
20230711,103700,1197848150,20250,20300,20300,20250,879
20230711,103600,1180006900,20300,20350,20350,20300,759
20230711,103500,1164570550,20350,20350,20350,20350,50
20230711,103400,1163553050,20400,20350,20400,20350,53
20230711,103300,1162474300,20350,20400,20400,20350,130
20230711,103200,1159827950,20350,20400,20400,20350,65
20230711,103100,1158504450,20400,20350,20400,20350,235
20230711,103000,1153712650,20350,20400,20400,20350,54
20230711,102900,1152613550,20400,20350,20400,20350,674
20230711,102800,1138897600,20300,20300,20350,20300,1717
20230711,102700,1104042250,20350,20300,20350,20300,62
20230711,102600,1102783100,20300,20300,20350,20300,175
20230711,102500,1099225600,20300,20300,20350,20300,344
20230711,102400,1092242350,20300,20350,20350,20300,1159
20230711,102300,1068712850,20350,20350,20350,20350,166
20230711,102200,1065334750,20350,20350,20350,20300,131
20230711,102100,1062671500,20350,20350,20350,20350,9
20230711,102000,1062488350,20350,20300,20350,20300,311
20230711,101900,1056174500,20250,20300,20300,20250,1608
20230711,101800,1023586200,20300,20300,20300,20300,49
20230711,101700,1022591500,20300,20300,20300,20300,279
20230711,101600,1016927800,20300,20300,20300,20300,30
20230711,101500,1016318800,20300,20300,20300,20300,685
20230711,101400,1002413300,20300,20350,20350,20300,162
20230711,101300,999124200,20300,20300,20300,20300,79
20230711,101200,997520500,20350,20350,20350,20350,13
20230711,101100,997255950,20300,20350,20350,20300,372
20230711,101000,989703350,20350,20350,20400,20350,1125
20230711,100900,966809200,20450,20350,20450,20350,63
20230711,100800,965526350,20350,20400,20400,20350,38
20230711,100700,964751300,20400,20450,20450,20400,597
20230711,100600,952572450,20450,20350,20450,20300,1225
20230711,100500,927656300,20350,20350,20350,20350,52
20230711,100400,926598100,20400,20400,20400,20400,0
20230711,100300,926598100,20400,20400,20400,20350,679
20230711,100200,912746650,20400,20350,20400,20350,16
20230711,100100,912420300,20300,20300,20300,20300,49
20230711,100000,911425600,20400,20350,20400,20300,1081
20230711,095900,889401750,20300,20400,20450,20300,4621
20230711,095800,795322500,20400,20400,20500,20400,634
20230711,095700,782387900,20450,20450,20450,20450,50
20230711,095600,781365400,20500,20400,20500,20400,100
20230711,095500,779320600,20500,20450,20500,20450,1095
20230711,095400,756926600,20450,20550,20550,20450,390
20230711,095300,748928000,20550,20550,20550,20550,0
20230711,095200,748928000,20550,20450,20550,20450,851
20230711,095100,731476400,20500,20450,20500,20450,26
20230711,095000,730943450,20550,20550,20550,20450,423
20230711,094900,722282200,20550,20550,20550,20500,261
20230711,094800,716930400,20500,20450,20550,20450,602
20230711,094700,704594450,20500,20450,20500,20400,280
20230711,094600,698868400,20450,20450,20450,20450,3
20230711,094500,698807050,20500,20500,20500,20500,59
20230711,094400,697597550,20400,20450,20450,20400,896
20230711,094300,679276800,20450,20450,20450,20400,796
20230711,094200,662998700,20450,20450,20450,20450,26
20230711,094100,662467000,20450,20500,20500,20450,137
20230711,094000,659663500,20450,20450,20500,20450,79
20230711,093900,658044200,20500,20500,20500,20500,0
20230711,093800,658044200,20500,20450,20500,20450,137
20230711,093700,655242500,20500,20500,20500,20450,22
20230711,093600,654792250,20450,20450,20450,20450,1
20230711,093500,654771800,20450,20450,20500,20450,347
20230711,093400,647671450,20450,20450,20450,20450,129
20230711,093300,645033400,20450,20500,20500,20450,628
20230711,093200,632189800,20500,20450,20500,20450,254
20230711,093100,626995100,20450,20450,20450,20450,176
20230711,093000,623395900,20500,20450,20500,20450,410
20230711,092900,615009050,20400,20450,20550,20400,363
20230711,092800,607587250,20550,20550,20550,20500,77
20230711,092700,606006400,20500,20500,20500,20500,231
20230711,092600,601270900,20450,20500,20500,20450,420
20230711,092500,592674300,20550,20550,20600,20500,964
20230711,092400,572841900,20600,20550,20600,20550,521
20230711,092300,562135250,20550,20550,20600,20550,644
20230711,092200,548901000,20600,20600,20600,20600,94
20230711,092100,546964600,20600,20650,20650,20600,395
20230711,092000,538817300,20650,20650,20700,20650,188
20230711,091900,534934900,20700,20600,20750,20550,8914
20230711,091800,350637700,20550,20600,20600,20550,251
20230711,091700,345467250,20650,20600,20650,20600,255
20230711,091600,340210050,20600,20550,20600,20550,3069
20230711,091500,277006100,20550,20500,20550,20500,1451
20230711,091400,247250600,20450,20500,20500,20450,16
20230711,091300,246922650,20500,20500,20500,20500,245
20230711,091200,241900150,20500,20500,20500,20500,4
20230711,091100,241818150,20400,20450,20450,20400,2037
20230711,091000,200178000,20400,20450,20450,20400,13
20230711,090900,199912650,20450,20450,20450,20450,0
20230711,090800,199912650,20450,20450,20450,20450,11
20230711,090700,199687700,20450,20450,20450,20450,5
20230711,090600,199585450,20450,20400,20450,20400,2
20230711,090500,199544600,20450,20500,20500,20350,4363
20230711,090400,110485150,20550,20500,20550,20500,1022
20230711,090300,89534000,20450,20450,20450,20450,306
20230711,090200,83276300,20400,20400,20400,20400,875
20230711,090100,65426300,20450,20500,20550,20450,801
20230711,090000,49036400,20500,20350,20550,20350,2407