KissMeData/091990/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,194900,41609073800,64000,64000,64000,64000,28311
20230705,194800,41609073800,64000,64000,64000,64000,0
20230705,194700,41609073800,64000,64000,64000,64000,0
20230705,194600,41609073800,64000,64000,64000,64000,0
20230705,194500,41609073800,64000,64000,64000,64000,0
20230705,194400,41609073800,64000,64000,64000,64000,0
20230705,194300,41609073800,64000,64000,64000,64000,0
20230705,194200,41609073800,64000,64000,64000,64000,0
20230705,194100,41609073800,64000,64000,64000,64000,0
20230705,194000,41609073800,64000,64000,64000,64000,0
20230705,193900,41609073800,64000,64000,64000,64000,0
20230705,193800,41609073800,64000,64000,64000,64000,0
20230705,193700,41609073800,64000,64000,64000,64000,0
20230705,193600,41609073800,64000,64000,64000,64000,0
20230705,193500,41609073800,64000,64000,64000,64000,0
20230705,193400,41609073800,64000,64000,64000,64000,0
20230705,193300,41609073800,64000,64000,64000,64000,0
20230705,193200,41609073800,64000,64000,64000,64000,0
20230705,193100,41609073800,64000,64000,64000,64000,0
20230705,193000,41609073800,64000,64000,64000,64000,0
20230705,192900,41609073800,64000,64000,64000,64000,0
20230705,192800,41609073800,64000,64000,64000,64000,0
20230705,192700,41609073800,64000,64000,64000,64000,0
20230705,192600,41609073800,64000,64000,64000,64000,0
20230705,192500,41609073800,64000,64000,64000,64000,0
20230705,192400,41609073800,64000,64000,64000,64000,0
20230705,192300,41609073800,64000,64000,64000,64000,0
20230705,192200,41609073800,64000,64000,64000,64000,0
20230705,192100,41609073800,64000,64000,64000,64000,0
20230705,192000,41609073800,64000,64000,64000,64000,0
20230705,191900,41609073800,64000,64000,64000,64000,28311
20230705,191800,41609073800,64000,64000,64000,64000,0
20230705,191700,41609073800,64000,64000,64000,64000,0
20230705,191600,41609073800,64000,64000,64000,64000,0
20230705,191500,41609073800,64000,64000,64000,64000,0
20230705,191400,41609073800,64000,64000,64000,64000,0
20230705,191300,41609073800,64000,64000,64000,64000,0
20230705,191200,41609073800,64000,64000,64000,64000,0
20230705,191100,41609073800,64000,64000,64000,64000,0
20230705,191000,41609073800,64000,64000,64000,64000,0
20230705,190900,41609073800,64000,64000,64000,64000,0
20230705,190800,41609073800,64000,64000,64000,64000,0
20230705,190700,41609073800,64000,64000,64000,64000,0
20230705,190600,41609073800,64000,64000,64000,64000,0
20230705,190500,41609073800,64000,64000,64000,64000,0
20230705,190400,41609073800,64000,64000,64000,64000,0
20230705,190300,41609073800,64000,64000,64000,64000,0
20230705,190200,41609073800,64000,64000,64000,64000,0
20230705,190100,41609073800,64000,64000,64000,64000,0
20230705,190000,41609073800,64000,64000,64000,64000,0
20230705,185900,41609073800,64000,64000,64000,64000,0
20230705,185800,41609073800,64000,64000,64000,64000,0
20230705,185700,41609073800,64000,64000,64000,64000,0
20230705,185600,41609073800,64000,64000,64000,64000,0
20230705,185500,41609073800,64000,64000,64000,64000,0
20230705,185400,41609073800,64000,64000,64000,64000,0
20230705,185300,41609073800,64000,64000,64000,64000,0
20230705,185200,41609073800,64000,64000,64000,64000,0
20230705,185100,41609073800,64000,64000,64000,64000,0
20230705,185000,41609073800,64000,64000,64000,64000,0
20230705,184900,41609073800,64000,64000,64000,64000,28311
20230705,184800,41609073800,64000,64000,64000,64000,0
20230705,184700,41609073800,64000,64000,64000,64000,0
20230705,184600,41609073800,64000,64000,64000,64000,0
20230705,184500,41609073800,64000,64000,64000,64000,0
20230705,184400,41609073800,64000,64000,64000,64000,0
20230705,184300,41609073800,64000,64000,64000,64000,0
20230705,184200,41609073800,64000,64000,64000,64000,0
20230705,184100,41609073800,64000,64000,64000,64000,0
20230705,184000,41609073800,64000,64000,64000,64000,0
20230705,183900,41609073800,64000,64000,64000,64000,0
20230705,183800,41609073800,64000,64000,64000,64000,0
20230705,183700,41609073800,64000,64000,64000,64000,0
20230705,183600,41609073800,64000,64000,64000,64000,0
20230705,183500,41609073800,64000,64000,64000,64000,0
20230705,183400,41609073800,64000,64000,64000,64000,0
20230705,183300,41609073800,64000,64000,64000,64000,0
20230705,183200,41609073800,64000,64000,64000,64000,0
20230705,183100,41609073800,64000,64000,64000,64000,0
20230705,183000,41609073800,64000,64000,64000,64000,0
20230705,182900,41609073800,64000,64000,64000,64000,0
20230705,182800,41609073800,64000,64000,64000,64000,0
20230705,182700,41609073800,64000,64000,64000,64000,0
20230705,182600,41609073800,64000,64000,64000,64000,0
20230705,182500,41609073800,64000,64000,64000,64000,0
20230705,182400,41609073800,64000,64000,64000,64000,0
20230705,182300,41609073800,64000,64000,64000,64000,0
20230705,182200,41609073800,64000,64000,64000,64000,0
20230705,182100,41609073800,64000,64000,64000,64000,0
20230705,182000,41609073800,64000,64000,64000,64000,0
20230705,181900,41609073800,64000,64000,64000,64000,28311
20230705,181800,41609073800,64000,64000,64000,64000,0
20230705,181700,41609073800,64000,64000,64000,64000,0
20230705,181600,41609073800,64000,64000,64000,64000,0
20230705,181500,41609073800,64000,64000,64000,64000,0
20230705,181400,41609073800,64000,64000,64000,64000,0
20230705,181300,41609073800,64000,64000,64000,64000,0
20230705,181200,41609073800,64000,64000,64000,64000,0
20230705,181100,41609073800,64000,64000,64000,64000,0
20230705,181000,41609073800,64000,64000,64000,64000,0
20230705,180900,41609073800,64000,64000,64000,64000,0
20230705,180800,41609073800,64000,64000,64000,64000,0
20230705,180700,41609073800,64000,64000,64000,64000,0
20230705,180600,41609073800,64000,64000,64000,64000,0
20230705,180500,41609073800,64000,64000,64000,64000,0
20230705,180400,41609073800,64000,64000,64000,64000,0
20230705,180300,41609073800,64000,64000,64000,64000,0
20230705,180200,41609073800,64000,64000,64000,64000,0
20230705,180100,41609073800,64000,64000,64000,64000,0
20230705,180000,41609073800,64000,64000,64000,64000,0
20230705,175900,41609073800,64000,64000,64000,64000,0
20230705,175800,41609073800,64000,64000,64000,64000,0
20230705,175700,41609073800,64000,64000,64000,64000,0
20230705,175600,41609073800,64000,64000,64000,64000,0
20230705,175500,41609073800,64000,64000,64000,64000,0
20230705,175400,41609073800,64000,64000,64000,64000,0
20230705,175300,41609073800,64000,64000,64000,64000,0
20230705,175200,41609073800,64000,64000,64000,64000,0
20230705,175100,41609073800,64000,64000,64000,64000,0
20230705,175000,41609073800,64000,64000,64000,64000,0
20230705,174900,41609073800,64000,64000,64000,64000,28311
20230705,174800,41609073800,64000,64000,64000,64000,0
20230705,174700,41609073800,64000,64000,64000,64000,0
20230705,174600,41609073800,64000,64000,64000,64000,0
20230705,174500,41609073800,64000,64000,64000,64000,0
20230705,174400,41609073800,64000,64000,64000,64000,0
20230705,174300,41609073800,64000,64000,64000,64000,0
20230705,174200,41609073800,64000,64000,64000,64000,0
20230705,174100,41609073800,64000,64000,64000,64000,0
20230705,174000,41609073800,64000,64000,64000,64000,0
20230705,173900,41609073800,64000,64000,64000,64000,0
20230705,173800,41609073800,64000,64000,64000,64000,0
20230705,173700,41609073800,64000,64000,64000,64000,0
20230705,173600,41609073800,64000,64000,64000,64000,0
20230705,173500,41609073800,64000,64000,64000,64000,0
20230705,173400,41609073800,64000,64000,64000,64000,0
20230705,173300,41609073800,64000,64000,64000,64000,0
20230705,173200,41609073800,64000,64000,64000,64000,0
20230705,173100,41609073800,64000,64000,64000,64000,0
20230705,173000,41609073800,64000,64000,64000,64000,0
20230705,172900,41609073800,64000,64000,64000,64000,0
20230705,172800,41609073800,64000,64000,64000,64000,0
20230705,172700,41609073800,64000,64000,64000,64000,0
20230705,172600,41609073800,64000,64000,64000,64000,0
20230705,172500,41609073800,64000,64000,64000,64000,0
20230705,172400,41609073800,64000,64000,64000,64000,0
20230705,172300,41609073800,64000,64000,64000,64000,0
20230705,172200,41609073800,64000,64000,64000,64000,0
20230705,172100,41609073800,64000,64000,64000,64000,0
20230705,172000,41609073800,64000,64000,64000,64000,0
20230705,171900,41609073800,64000,64000,64000,64000,28311
20230705,171800,41609073800,64000,64000,64000,64000,0
20230705,171700,41609073800,64000,64000,64000,64000,0
20230705,171600,41609073800,64000,64000,64000,64000,0
20230705,171500,41609073800,64000,64000,64000,64000,0
20230705,171400,41609073800,64000,64000,64000,64000,0
20230705,171300,41609073800,64000,64000,64000,64000,0
20230705,171200,41609073800,64000,64000,64000,64000,0
20230705,171100,41609073800,64000,64000,64000,64000,0
20230705,171000,41609073800,64000,64000,64000,64000,0
20230705,170900,41609073800,64000,64000,64000,64000,0
20230705,170800,41609073800,64000,64000,64000,64000,0
20230705,170700,41609073800,64000,64000,64000,64000,0
20230705,170600,41609073800,64000,64000,64000,64000,0
20230705,170500,41609073800,64000,64000,64000,64000,0
20230705,170400,41609073800,64000,64000,64000,64000,0
20230705,170300,41609073800,64000,64000,64000,64000,0
20230705,170200,41609073800,64000,64000,64000,64000,0
20230705,170100,41609073800,64000,64000,64000,64000,0
20230705,170000,41609073800,64000,64000,64000,64000,0
20230705,165900,41609073800,64000,64000,64000,64000,0
20230705,165800,41609073800,64000,64000,64000,64000,0
20230705,165700,41609073800,64000,64000,64000,64000,0
20230705,165600,41609073800,64000,64000,64000,64000,0
20230705,165500,41609073800,64000,64000,64000,64000,0
20230705,165400,41609073800,64000,64000,64000,64000,0
20230705,165300,41609073800,64000,64000,64000,64000,0
20230705,165200,41609073800,64000,64000,64000,64000,0
20230705,165100,41609073800,64000,64000,64000,64000,0
20230705,165000,41609073800,64000,64000,64000,64000,0
20230705,164900,41609073800,64000,64000,64000,64000,28311
20230705,164800,41609073800,64000,64000,64000,64000,0
20230705,164700,41609073800,64000,64000,64000,64000,0
20230705,164600,41609073800,64000,64000,64000,64000,0
20230705,164500,41609073800,64000,64000,64000,64000,0
20230705,164400,41609073800,64000,64000,64000,64000,0
20230705,164300,41609073800,64000,64000,64000,64000,0
20230705,164200,41609073800,64000,64000,64000,64000,0
20230705,164100,41609073800,64000,64000,64000,64000,0
20230705,164000,41609073800,64000,64000,64000,64000,0
20230705,163900,41609073800,64000,64000,64000,64000,0
20230705,163800,41609073800,64000,64000,64000,64000,0
20230705,163700,41609073800,64000,64000,64000,64000,0
20230705,163600,41609073800,64000,64000,64000,64000,0
20230705,163500,41609073800,64000,64000,64000,64000,0
20230705,163400,41609073800,64000,64000,64000,64000,0
20230705,163300,41609073800,64000,64000,64000,64000,0
20230705,163200,41609073800,64000,64000,64000,64000,0
20230705,163100,41609073800,64000,64000,64000,64000,0
20230705,163000,41609073800,64000,64000,64000,64000,0
20230705,162900,41609073800,64000,64000,64000,64000,0
20230705,162800,41609073800,64000,64000,64000,64000,0
20230705,162700,41609073800,64000,64000,64000,64000,0
20230705,162600,41609073800,64000,64000,64000,64000,0
20230705,162500,41609073800,64000,64000,64000,64000,0
20230705,162400,41609073800,64000,64000,64000,64000,0
20230705,162300,41609073800,64000,64000,64000,64000,0
20230705,162200,41609073800,64000,64000,64000,64000,0
20230705,162100,41609073800,64000,64000,64000,64000,0
20230705,162000,41609073800,64000,64000,64000,64000,0
20230705,161900,41609073800,64000,64000,64000,64000,28311
20230705,161800,41609073800,64000,64000,64000,64000,0
20230705,161700,41609073800,64000,64000,64000,64000,0
20230705,161600,41609073800,64000,64000,64000,64000,0
20230705,161500,41609073800,64000,64000,64000,64000,0
20230705,161400,41609073800,64000,64000,64000,64000,0
20230705,161300,41609073800,64000,64000,64000,64000,0
20230705,161200,41609073800,64000,64000,64000,64000,0
20230705,161100,41609073800,64000,64000,64000,64000,0
20230705,161000,41609073800,64000,64000,64000,64000,0
20230705,160900,41609073800,64000,64000,64000,64000,0
20230705,160800,41609073800,64000,64000,64000,64000,0
20230705,160700,41609073800,64000,64000,64000,64000,0
20230705,160600,41609073800,64000,64000,64000,64000,0
20230705,160500,41609073800,64000,64000,64000,64000,0
20230705,160400,41609073800,64000,64000,64000,64000,0
20230705,160300,41609073800,64000,64000,64000,64000,0
20230705,160200,41609073800,64000,64000,64000,64000,0
20230705,160100,41609073800,64000,64000,64000,64000,0
20230705,160000,41609073800,64000,64000,64000,64000,0
20230705,155900,41609073800,64000,64000,64000,64000,0
20230705,155800,41609073800,64000,64000,64000,64000,0
20230705,155700,41609073800,64000,64000,64000,64000,0
20230705,155600,41609073800,64000,64000,64000,64000,0
20230705,155500,41609073800,64000,64000,64000,64000,0
20230705,155400,41609073800,64000,64000,64000,64000,0
20230705,155300,41609073800,64000,64000,64000,64000,0
20230705,155200,41609073800,64000,64000,64000,64000,0
20230705,155100,41609073800,64000,64000,64000,64000,0
20230705,155000,41609073800,64000,64000,64000,64000,0
20230705,154900,41609073800,64000,64000,64000,64000,28311
20230705,154800,41609073800,64000,64000,64000,64000,0
20230705,154700,41609073800,64000,64000,64000,64000,0
20230705,154600,41609073800,64000,64000,64000,64000,0
20230705,154500,41609073800,64000,64000,64000,64000,0
20230705,154400,41609073800,64000,64000,64000,64000,0
20230705,154300,41609073800,64000,64000,64000,64000,0
20230705,154200,41609073800,64000,64000,64000,64000,0
20230705,154100,41609073800,64000,64000,64000,64000,0
20230705,154000,41609073800,64000,64000,64000,64000,0
20230705,153900,41609073800,64000,64000,64000,64000,0
20230705,153800,41609073800,64000,64000,64000,64000,0
20230705,153700,41609073800,64000,64000,64000,64000,0
20230705,153600,41609073800,64000,64000,64000,64000,0
20230705,153500,41609073800,64000,64000,64000,64000,0
20230705,153400,41609073800,64000,64000,64000,64000,0
20230705,153300,41609073800,64000,64000,64000,64000,0
20230705,153200,41609073800,64000,64000,64000,64000,0
20230705,153100,41609073800,64000,64000,64000,64000,0
20230705,153000,41609073800,64000,64000,64000,64000,28311
20230705,152900,39797169800,64100,64100,64100,64100,0
20230705,152800,39797169800,64100,64100,64100,64100,0
20230705,152700,39797169800,64100,64100,64100,64100,0
20230705,152600,39797169800,64100,64100,64100,64100,0
20230705,152500,39797169800,64100,64100,64100,64100,0
20230705,152400,39797169800,64100,64100,64100,64100,0
20230705,152300,39797169800,64100,64100,64100,64100,0
20230705,152200,39797169800,64100,64100,64100,64100,0
20230705,152100,39797169800,64100,64100,64100,64100,0
20230705,152000,39797169800,64100,64100,64100,64100,0
20230705,151900,39797169800,64100,64300,64300,64000,7937
20230705,151800,39288486700,64300,64300,64400,64200,1543
20230705,151700,39189266300,64300,64400,64400,64200,2426
20230705,151600,39033152600,64400,64300,64400,64200,6430
20230705,151500,38619693700,64300,64200,64300,64100,2234
20230705,151400,38476234200,64200,64300,64300,64100,2779
20230705,151300,38297766800,64200,64300,64300,64100,2119
20230705,151200,38161670700,64300,64200,64300,64100,2298
20230705,151100,38014162600,64200,64200,64200,64100,1561
20230705,151000,37913954800,64200,64200,64300,64100,4104
20230705,150900,37650464100,64200,64200,64300,64200,1320
20230705,150800,37565601100,64300,64300,64300,64200,1041
20230705,150700,37498675700,64200,64200,64300,64100,1748
20230705,150600,37386440400,64100,64200,64200,64100,939
20230705,150500,37326213400,64200,64100,64300,64100,3150
20230705,150400,37123974300,64200,64200,64300,64100,525
20230705,150300,37090286800,64200,64300,64300,64200,3491
20230705,150200,36866080600,64300,64300,64300,64200,1085
20230705,150100,36796341000,64300,64300,64300,64200,1182
20230705,150000,36720359000,64300,64200,64300,64200,940
20230705,145900,36659937400,64200,64200,64300,64200,2095
20230705,145800,36525243700,64300,64200,64300,64200,715
20230705,145700,36479283600,64300,64300,64400,64200,2763
20230705,145600,36301613300,64200,64200,64300,64200,610
20230705,145500,36262399800,64300,64200,64300,64200,3043
20230705,145400,36066892900,64300,64100,64300,64100,1992
20230705,145300,35939006600,64200,64100,64200,64100,1497
20230705,145200,35843007900,64200,64100,64200,64000,1744
20230705,145100,35731224600,64100,64100,64100,64000,1708
20230705,145000,35621760100,64100,64100,64100,64000,254
20230705,144900,35605485200,64000,64100,64100,64000,236
20230705,144800,35590380100,64000,63900,64100,63900,1584
20230705,144700,35489004900,63900,64000,64100,63900,4382
20230705,144600,35208840800,64000,64100,64100,64000,331
20230705,144500,35187654300,64000,64000,64100,64000,599
20230705,144400,35149307800,64000,64000,64000,64000,271
20230705,144300,35131963800,64000,64000,64100,64000,328
20230705,144200,35110970400,64000,64000,64100,63900,2598
20230705,144100,34944587900,64100,64000,64100,64000,2220
20230705,144000,34802484900,64000,64000,64100,64000,962
20230705,143900,34740865100,64000,64000,64100,64000,506
20230705,143800,34708477700,64000,64000,64100,64000,659
20230705,143700,34666299700,64100,64000,64100,64000,808
20230705,143600,34614576700,64000,64000,64100,64000,619
20230705,143500,34574951800,64000,64000,64100,64000,169
20230705,143400,34564134800,64000,64000,64100,64000,316
20230705,143300,34543905700,64000,64000,64100,64000,1824
20230705,143200,34427067000,64000,64000,64000,64000,294
20230705,143100,34408251000,64000,64000,64100,64000,278
20230705,143000,34390458700,64000,64100,64100,64000,510
20230705,142900,34357806000,64000,64000,64100,64000,163
20230705,142800,34347373100,64000,64000,64000,64000,1810
20230705,142700,34231533100,64000,64100,64100,64000,391
20230705,142600,34206500100,64000,64100,64100,64000,137
20230705,142500,34197730200,64000,64000,64000,64000,392
20230705,142400,34172642200,64100,64000,64100,64000,198
20230705,142300,34159969900,64100,64000,64100,64000,388
20230705,142200,34135129900,64000,64000,64000,64000,267
20230705,142100,34118041900,64000,64100,64100,64000,451
20230705,142000,34089173200,64100,64000,64100,64000,268
20230705,141900,34072019100,64100,64000,64100,63900,287
20230705,141800,34053650700,64000,64000,64000,63900,1068
20230705,141700,33985301900,63900,64000,64000,63900,611
20230705,141600,33946203200,64100,64000,64100,63900,588
20230705,141500,33908573700,64000,64000,64100,63900,2102
20230705,141400,33774114600,64100,64000,64100,63900,1602
20230705,141300,33671587300,64000,64000,64100,64000,6145
20230705,141200,33278298700,64100,64100,64100,64000,222
20230705,141100,33264074600,64000,64000,64100,64000,1310
20230705,141000,33180149100,64100,64100,64100,64000,566
20230705,140900,33143916800,64100,64000,64100,64000,376
20230705,140800,33119841700,64000,64100,64100,64000,285
20230705,140700,33101598300,64100,64000,64100,64000,107
20230705,140600,33094746400,64000,64100,64100,64000,560
20230705,140500,33058865800,64100,64000,64100,64000,1432
20230705,140400,32967081500,64000,64100,64100,64000,653
20230705,140300,32925257900,64000,64100,64200,64000,1465
20230705,140200,32831341800,64200,64100,64200,64100,1804
20230705,140100,32715695200,64100,64200,64200,64100,615
20230705,140000,32676269400,64200,64200,64200,64100,376
20230705,135900,32652157400,64100,64100,64200,64100,608
20230705,135800,32613177400,64100,64100,64200,64100,932
20230705,135700,32553428800,64000,64200,64200,64000,5192
20230705,135600,32220776300,64100,64200,64200,64100,369
20230705,135500,32197120500,64100,64100,64200,64100,546
20230705,135400,32162111700,64100,64100,64100,64100,339
20230705,135300,32140381800,64100,64100,64200,64100,171
20230705,135200,32129416700,64100,64100,64100,64100,961
20230705,135100,32067816600,64100,64100,64200,64100,539
20230705,135000,32033266600,64100,64100,64200,64100,111
20230705,134900,32026148600,64100,64100,64100,64100,1089
20230705,134800,31956343700,64100,64100,64200,64100,329
20230705,134700,31935254700,64100,64100,64200,64100,428
20230705,134600,31907806100,64200,64100,64200,64100,846
20230705,134500,31853502000,64200,64100,64200,64100,381
20230705,134400,31829079500,64100,64200,64200,64100,1356
20230705,134300,31742156100,64100,64100,64200,64100,400
20230705,134200,31716515600,64100,64200,64200,64100,173
20230705,134100,31705418500,64200,64200,64200,64100,442
20230705,134000,31677073000,64200,64100,64200,64100,64
20230705,133900,31672967200,64100,64100,64200,64100,4168
20230705,133800,31405793300,64100,64100,64100,64000,1000
20230705,133700,31341714400,64100,64000,64100,64000,582
20230705,133600,31304459200,64100,64000,64100,64000,652
20230705,133500,31262727700,64000,64100,64100,64000,1533
20230705,133400,31164555200,64000,64000,64100,64000,583
20230705,133300,31127235800,64100,64100,64100,64000,2238
20230705,133200,30983786400,64100,64100,64200,64100,308
20230705,133100,30964043300,64100,64100,64200,64100,1015
20230705,133000,30898903400,64100,64100,64200,64100,1524
20230705,132900,30801209500,64100,64100,64200,64100,607
20230705,132800,30762300000,64200,64200,64200,64100,487
20230705,132700,30731072700,64200,64200,64200,64100,323
20230705,132600,30710365700,64100,64100,64200,64100,524
20230705,132500,30676773500,64100,64100,64200,64100,1826
20230705,132400,30559720800,64100,64100,64200,64100,829
20230705,132300,30506576900,64100,64200,64200,64100,252
20230705,132200,30490417600,64200,64200,64300,64100,2178
20230705,132100,30350584800,64200,64200,64300,64200,313
20230705,132000,30330481600,64200,64200,64300,64200,262
20230705,131900,30313660300,64300,64200,64300,64200,52
20230705,131800,30310319300,64200,64200,64300,64200,830
20230705,131700,30257017200,64200,64200,64300,64200,576
20230705,131600,30219998500,64300,64300,64300,64200,316
20230705,131500,30199704900,64200,64300,64300,64200,441
20230705,131400,30171372500,64200,64300,64300,64200,55
20230705,131300,30167836700,64300,64200,64300,64200,355
20230705,131200,30145022500,64200,64200,64300,64200,608
20230705,131100,30105952800,64200,64300,64300,64200,279
20230705,131000,30088013300,64300,64300,64300,64200,140
20230705,130900,30079012900,64300,64300,64300,64200,41
20230705,130800,30076379400,64200,64200,64300,64200,613
20230705,130700,30036992500,64300,64300,64300,64200,1520
20230705,130600,29939279400,64300,64300,64300,64300,261
20230705,130500,29922497100,64300,64300,64400,64300,156
20230705,130400,29912464400,64300,64300,64400,64300,385
20230705,130300,29887706700,64300,64300,64400,64300,264
20230705,130200,29870730900,64300,64300,64300,64300,397
20230705,130100,29845203800,64300,64300,64400,64300,221
20230705,130000,29830986300,64300,64300,64400,64300,589
20230705,125900,29793111200,64300,64400,64400,64300,163
20230705,125800,29782629800,64400,64300,64400,64300,438
20230705,125700,29754452600,64300,64300,64400,64300,357
20230705,125600,29731496900,64300,64300,64400,64300,44
20230705,125500,29728667600,64300,64300,64400,64300,826
20230705,125400,29675475800,64300,64300,64400,64200,858
20230705,125300,29620307500,64300,64300,64400,64300,266
20230705,125200,29603196600,64300,64400,64400,64300,323
20230705,125100,29582402300,64300,64300,64400,64300,174
20230705,125000,29571209300,64300,64300,64400,64300,85
20230705,124900,29565743300,64400,64300,64400,64300,522
20230705,124800,29532178400,64200,64200,64300,64200,281
20230705,124700,29514115800,64200,64200,64300,64200,39
20230705,124600,29511611500,64300,64100,64300,64100,2386
20230705,124500,29358397300,64200,64100,64200,64100,2186
20230705,124400,29218266100,64200,64200,64300,64100,2208
20230705,124300,29076512800,64300,64300,64300,64200,127
20230705,124200,29068357000,64200,64200,64300,64200,1242
20230705,124100,28988620100,64200,64200,64300,64200,119
20230705,124000,28980971800,64300,64300,64400,64300,981
20230705,123900,28917893400,64400,64300,64400,64300,137
20230705,123800,28909082200,64300,64300,64400,64300,246
20230705,123700,28893264300,64300,64300,64400,64300,548
20230705,123600,28858002700,64400,64300,64400,64300,97
20230705,123500,28851763300,64400,64300,64400,64300,84
20230705,123400,28846362000,64300,64300,64400,64300,202
20230705,123300,28833369800,64300,64300,64400,64300,1209
20230705,123200,28755628200,64300,64200,64300,64200,344
20230705,123100,28733519000,64300,64300,64300,64200,522
20230705,123000,28699973600,64200,64200,64300,64200,200
20230705,122900,28687130500,64300,64300,64400,64300,2208
20230705,122800,28545155100,64400,64300,64400,64300,82
20230705,122700,28539881400,64400,64300,64400,64300,122
20230705,122600,28532034200,64300,64300,64400,64300,352
20230705,122500,28509400500,64300,64400,64400,64300,581
20230705,122400,28471985700,64400,64400,64400,64300,365
20230705,122300,28448490400,64400,64400,64400,64300,2775
20230705,122200,28269792600,64400,64400,64500,64400,560
20230705,122100,28233697300,64400,64400,64500,64400,287
20230705,122000,28215205300,64400,64300,64400,64300,384
20230705,121900,28190487100,64400,64400,64400,64300,1178
20230705,121800,28114624600,64400,64300,64400,64300,106
20230705,121700,28107806600,64400,64300,64400,64300,128
20230705,121600,28099571100,64300,64400,64400,64300,115
20230705,121500,28092176400,64400,64400,64400,64300,66
20230705,121400,28087927600,64300,64200,64300,64200,1653
20230705,121300,27981648100,64200,64300,64300,64200,90
20230705,121200,27975869100,64200,64200,64300,64200,135
20230705,121100,27967200100,64200,64300,64300,64200,436
20230705,121000,27939187300,64300,64200,64300,64100,472
20230705,120900,27908886500,64200,64300,64300,64200,1448
20230705,120800,27815922300,64300,64300,64400,64300,968
20230705,120700,27753671500,64400,64400,64400,64300,149
20230705,120600,27744078100,64400,64400,64400,64300,46
20230705,120500,27741116400,64300,64300,64400,64300,56
20230705,120400,27737515500,64300,64300,64400,64300,199
20230705,120300,27724718800,64400,64300,64400,64200,104
20230705,120200,27718031900,64300,64300,64400,64200,180
20230705,120100,27706459200,64300,64200,64300,64200,722
20230705,120000,27660067600,64200,64200,64200,64100,723
20230705,115900,27613652500,64100,64300,64300,64100,1284
20230705,115800,27531220500,64200,64200,64300,64200,674
20230705,115700,27487949500,64300,64300,64300,64200,184
20230705,115600,27476121200,64300,64400,64400,64200,1046
20230705,115500,27408831900,64300,64400,64400,64200,1360
20230705,115400,27321271700,64400,64400,64400,64200,1886
20230705,115300,27199881600,64300,64300,64400,64300,194
20230705,115200,27187388600,64400,64200,64400,64200,582
20230705,115100,27149963800,64200,64100,64200,64100,3042
20230705,115000,26954696700,64200,64100,64200,64100,517
20230705,114900,26921513300,64100,64300,64300,64100,3879
20230705,114800,26672505100,64200,64200,64300,64200,435
20230705,114700,26644564300,64300,64200,64300,64200,457
20230705,114600,26615218800,64300,64200,64300,64200,139
20230705,114500,26606294800,64200,64300,64300,64200,535
20230705,114400,26571919700,64300,64300,64300,64200,110
20230705,114300,26564854300,64300,64300,64400,64300,2256
20230705,114200,26419793000,64300,64300,64400,64300,363
20230705,114100,26396441700,64400,64400,64400,64300,108
20230705,114000,26389494000,64400,64300,64400,64300,51
20230705,113900,26386213900,64300,64400,64400,64300,157
20230705,113800,26376109400,64400,64400,64400,64400,816
20230705,113700,26323559000,64300,64400,64400,64300,44
20230705,113600,26320729000,64400,64400,64400,64300,751
20230705,113500,26272367100,64300,64400,64400,64300,406
20230705,113400,26246225500,64400,64400,64400,64300,755
20230705,113300,26197609400,64400,64400,64400,64300,164
20230705,113200,26187050800,64300,64300,64400,64300,131
20230705,113100,26178623800,64300,64300,64400,64200,625
20230705,113000,26138431800,64400,64300,64400,64300,310
20230705,112900,26118486900,64300,64200,64400,64200,724
20230705,112800,26071935400,64200,64300,64300,64200,1470
20230705,112700,25977415400,64200,64300,64300,64200,273
20230705,112600,25959887600,64200,64300,64300,64200,380
20230705,112500,25935465700,64200,64300,64300,64200,439
20230705,112400,25907269600,64200,64300,64300,64200,1229
20230705,112300,25828253500,64300,64400,64400,64300,345
20230705,112200,25806061500,64400,64400,64400,64300,249
20230705,112100,25790027100,64300,64400,64400,64300,198
20230705,112000,25777280200,64400,64500,64500,64400,481
20230705,111900,25746300800,64500,64300,64500,64300,1787
20230705,111800,25631221700,64400,64300,64400,64300,555
20230705,111700,25595531300,64400,64300,64400,64300,462
20230705,111600,25565813200,64400,64400,64400,64300,60
20230705,111500,25561953500,64400,64400,64400,64300,330
20230705,111400,25540711800,64400,64400,64400,64300,500
20230705,111300,25508531800,64300,64400,64500,64300,1223
20230705,111200,25429771000,64500,64500,64500,64400,602
20230705,111100,25390990700,64400,64500,64500,64400,141
20230705,111000,25381908500,64500,64600,64600,64500,788
20230705,110900,25331081400,64600,64600,64600,64500,694
20230705,110800,25286305700,64600,64500,64600,64500,740
20230705,110700,25238513000,64500,64500,64500,64400,1527
20230705,110600,25140023000,64500,64400,64500,64400,709
20230705,110500,25094296200,64500,64500,64500,64400,234
20230705,110400,25079225700,64400,64500,64500,64400,381
20230705,110300,25054668900,64500,64400,64500,64400,92
20230705,110200,25048739100,64400,64400,64500,64400,267
20230705,110100,25031543300,64400,64400,64500,64400,2082
20230705,110000,24897401600,64500,64400,64500,64400,994
20230705,105900,24833344900,64400,64400,64400,64300,224
20230705,105800,24818920700,64300,64400,64400,64300,2923
20230705,105700,24630819600,64400,64400,64500,64300,3414
20230705,105600,24410979200,64500,64500,64500,64400,116
20230705,105500,24403501400,64500,64400,64500,64400,335
20230705,105400,24381914400,64500,64500,64500,64400,1769
20230705,105300,24267857400,64500,64600,64600,64500,1560
20230705,105200,24167212800,64600,64600,64600,64500,918
20230705,105100,24107912500,64600,64700,64700,64500,3991
20230705,105000,23849926300,64800,64700,64800,64700,483
20230705,104900,23818675500,64700,64800,64900,64700,3409
20230705,104800,23597788600,64800,64900,64900,64800,130
20230705,104700,23589359600,64800,64900,65000,64800,959
20230705,104600,23527120400,64900,64900,65000,64900,482
20230705,104500,23495837800,64900,64900,65000,64800,2275
20230705,104400,23348190100,64900,64800,64900,64800,446
20230705,104300,23319252200,64800,64900,65000,64800,2207
20230705,104200,23176020700,65000,65000,65000,64900,1229
20230705,104100,23096225500,65000,64900,65000,64900,1455
20230705,104000,23001704100,64900,64900,65000,64900,1714
20230705,103900,22890464600,64900,64900,65000,64900,1017
20230705,103800,22824454800,64900,65000,65000,64900,1020
20230705,103700,22758252800,65000,64800,65000,64700,5280
20230705,103600,22415646400,64800,64800,64900,64700,1418
20230705,103500,22323714800,64800,64700,64800,64700,2363
20230705,103400,22170639000,64800,64800,64800,64700,791
20230705,103300,22119408600,64800,64700,64800,64600,668
20230705,103200,22076187600,64700,64700,64700,64600,834
20230705,103100,22022238400,64600,64700,64700,64600,495
20230705,103000,21990223900,64600,64700,64800,64600,1431
20230705,102900,21897599400,64800,64900,65000,64800,1999
20230705,102800,21767954800,64900,64900,64900,64800,1584
20230705,102700,21665163100,64900,65000,65000,64800,2953
20230705,102600,21473528000,65000,64700,65000,64700,9539
20230705,102500,20854950800,64700,64600,64700,64500,5064
20230705,102400,20527507200,64600,64600,64700,64600,552
20230705,102300,20491831600,64600,64700,64700,64600,1183
20230705,102200,20415361300,64600,64700,64800,64600,2783
20230705,102100,20235304400,64700,64600,64700,64600,4348
20230705,102000,19954090100,64600,64600,64600,64500,2558
20230705,101900,19788848500,64500,64400,64600,64400,2891
20230705,101800,19602402400,64500,64400,64500,64300,5115
20230705,101700,19272882700,64400,64300,64400,64200,1425
20230705,101600,19181251000,64300,64100,64300,64100,1793
20230705,101500,19066108400,64100,64100,64200,64100,370
20230705,101400,19042382000,64100,64200,64200,64100,1334
20230705,101300,18956764200,64200,64200,64200,64100,986
20230705,101200,18893497800,64200,64200,64200,64100,117
20230705,101100,18885990800,64100,64200,64200,64100,314
20230705,101000,18865845300,64200,64200,64200,64100,1284
20230705,100900,18783452300,64100,64300,64300,64100,1168
20230705,100800,18708468500,64300,64100,64300,64100,842
20230705,100700,18654412900,64200,64200,64300,64100,879
20230705,100600,18597962400,64200,64300,64300,64200,1197
20230705,100500,18521089900,64300,64300,64300,64200,2711
20230705,100400,18346776600,64300,64200,64300,64100,2898
20230705,100300,18160727100,64100,64200,64200,64100,385
20230705,100200,18136039600,64100,64100,64200,64100,1127
20230705,100100,18063706200,64100,64200,64200,64100,375
20230705,100000,18039635700,64200,64100,64200,64100,933
20230705,095900,17979754100,64100,64100,64100,64000,2332
20230705,095800,17830279800,64100,64100,64100,64000,1594
20230705,095700,17728150900,64000,64000,64100,64000,1171
20230705,095600,17653206800,64000,63900,64000,63900,6089
20230705,095500,17263521600,64000,63900,64000,63900,479
20230705,095400,17232912400,63900,63800,64000,63800,1581
20230705,095300,17131885300,63900,63900,64000,63800,2321
20230705,095200,16983562100,63900,63900,64000,63900,745
20230705,095100,16935956000,63900,63900,64000,63800,1503
20230705,095000,16839914100,63900,64000,64000,63900,760
20230705,094900,16791349400,63900,63900,64000,63800,3593
20230705,094800,16561745200,63800,63900,64000,63800,3862
20230705,094700,16315055300,64000,64000,64000,63900,1843
20230705,094600,16197243100,64000,64000,64100,63900,1673
20230705,094500,16090172100,64100,64100,64100,64000,603
20230705,094400,16051563500,64100,63900,64100,63900,1870
20230705,094300,15931972300,63900,63900,64100,63900,2350
20230705,094200,15781588100,64000,64000,64100,64000,4841
20230705,094100,15471570600,64000,64100,64100,64000,349
20230705,094000,15449216800,64000,64100,64200,64000,451
20230705,093900,15420312700,64100,64200,64200,64000,1791
20230705,093800,15305502400,64200,64100,64200,64100,1869
20230705,093700,15185556200,64100,64100,64200,64000,1692
20230705,093600,15077113300,64100,64000,64200,63900,1219
20230705,093500,14999084000,64000,64000,64000,63900,1621
20230705,093400,14895387200,64000,64100,64100,63900,4867
20230705,093300,14583918000,64000,64000,64100,64000,4506
20230705,093200,14295402700,64000,64200,64300,64000,3612
20230705,093100,14063705000,64300,64500,64500,64300,1994
20230705,093000,13935397100,64400,64200,64400,64200,2693
20230705,092900,13762179100,64100,64000,64200,64000,4055
20230705,092800,13502388900,64000,64100,64200,64000,8952
20230705,092700,12928333100,64100,64200,64200,64100,1170
20230705,092600,12853286300,64200,64200,64300,64100,5094
20230705,092500,12526399200,64300,64300,64400,64300,2705
20230705,092400,12352414100,64400,64300,64400,64300,4142
20230705,092300,12086057100,64300,64400,64400,64300,1819
20230705,092200,11968928700,64500,64400,64500,64300,3584
20230705,092100,11738206400,64400,64400,64500,64400,1740
20230705,092000,11626109700,64400,64500,64600,64400,1481
20230705,091900,11530590900,64500,64500,64700,64400,4061
20230705,091800,11268356600,64500,64400,64700,64400,5551
20230705,091700,10910120200,64400,64600,64700,64400,7173
20230705,091600,10447484300,64700,64500,64700,64500,3613
20230705,091500,10214125800,64500,64700,64700,64500,2209
20230705,091400,10071398500,64700,64900,64900,64600,7605
20230705,091300,9578842100,65000,65100,65100,64800,3955
20230705,091200,9321982300,65000,65000,65200,64900,19562
20230705,091100,8049153300,65000,64900,65100,64800,11541
20230705,091000,7299308700,64900,64800,65000,64700,12242
20230705,090900,6505114800,64800,64600,64800,64500,8368
20230705,090800,5963705800,64600,64800,64800,64500,8954
20230705,090700,5384439300,64800,64600,64900,64600,8838
20230705,090600,4812180000,64700,64600,64700,64500,5127
20230705,090500,4480917700,64700,64200,64800,64200,18062
20230705,090400,3316220300,64200,64300,64400,64200,5481
20230705,090300,2963815200,64300,64300,64500,64200,8107
20230705,090200,2441954300,64300,64400,64400,64200,11388
20230705,090100,1709017200,64400,64000,64400,64000,9949
20230705,090000,1070225100,63900,63700,64100,63700,16769