KissMeData/329180/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,204600,15355083800,137900,137900,137900,137900,3044
20230710,204500,15355083800,137900,137900,137900,137900,0
20230710,204400,15355083800,137900,137900,137900,137900,0
20230710,204300,15355083800,137900,137900,137900,137900,0
20230710,204200,15355083800,137900,137900,137900,137900,0
20230710,204100,15355083800,137900,137900,137900,137900,0
20230710,204000,15355083800,137900,137900,137900,137900,0
20230710,203900,15355083800,137900,137900,137900,137900,0
20230710,203800,15355083800,137900,137900,137900,137900,0
20230710,203700,15355083800,137900,137900,137900,137900,0
20230710,203600,15355083800,137900,137900,137900,137900,0
20230710,203500,15355083800,137900,137900,137900,137900,0
20230710,203400,15355083800,137900,137900,137900,137900,0
20230710,203300,15355083800,137900,137900,137900,137900,0
20230710,203200,15355083800,137900,137900,137900,137900,0
20230710,203100,15355083800,137900,137900,137900,137900,0
20230710,203000,15355083800,137900,137900,137900,137900,0
20230710,202900,15355083800,137900,137900,137900,137900,0
20230710,202800,15355083800,137900,137900,137900,137900,0
20230710,202700,15355083800,137900,137900,137900,137900,0
20230710,202600,15355083800,137900,137900,137900,137900,0
20230710,202500,15355083800,137900,137900,137900,137900,0
20230710,202400,15355083800,137900,137900,137900,137900,0
20230710,202300,15355083800,137900,137900,137900,137900,0
20230710,202200,15355083800,137900,137900,137900,137900,0
20230710,202100,15355083800,137900,137900,137900,137900,0
20230710,202000,15355083800,137900,137900,137900,137900,0
20230710,201900,15355083800,137900,137900,137900,137900,0
20230710,201800,15355083800,137900,137900,137900,137900,0
20230710,201700,15355083800,137900,137900,137900,137900,0
20230710,201600,15355083800,137900,137900,137900,137900,3044
20230710,201500,15355083800,137900,137900,137900,137900,0
20230710,201400,15355083800,137900,137900,137900,137900,0
20230710,201300,15355083800,137900,137900,137900,137900,0
20230710,201200,15355083800,137900,137900,137900,137900,0
20230710,201100,15355083800,137900,137900,137900,137900,0
20230710,201000,15355083800,137900,137900,137900,137900,0
20230710,200900,15355083800,137900,137900,137900,137900,0
20230710,200800,15355083800,137900,137900,137900,137900,0
20230710,200700,15355083800,137900,137900,137900,137900,0
20230710,200600,15355083800,137900,137900,137900,137900,0
20230710,200500,15355083800,137900,137900,137900,137900,0
20230710,200400,15355083800,137900,137900,137900,137900,0
20230710,200300,15355083800,137900,137900,137900,137900,0
20230710,200200,15355083800,137900,137900,137900,137900,0
20230710,200100,15355083800,137900,137900,137900,137900,0
20230710,200000,15355083800,137900,137900,137900,137900,0
20230710,195900,15355083800,137900,137900,137900,137900,0
20230710,195800,15355083800,137900,137900,137900,137900,0
20230710,195700,15355083800,137900,137900,137900,137900,0
20230710,195600,15355083800,137900,137900,137900,137900,0
20230710,195500,15355083800,137900,137900,137900,137900,0
20230710,195400,15355083800,137900,137900,137900,137900,0
20230710,195300,15355083800,137900,137900,137900,137900,0
20230710,195200,15355083800,137900,137900,137900,137900,0
20230710,195100,15355083800,137900,137900,137900,137900,0
20230710,195000,15355083800,137900,137900,137900,137900,0
20230710,194900,15355083800,137900,137900,137900,137900,0
20230710,194800,15355083800,137900,137900,137900,137900,0
20230710,194700,15355083800,137900,137900,137900,137900,0
20230710,194600,15355083800,137900,137900,137900,137900,3044
20230710,194500,15355083800,137900,137900,137900,137900,0
20230710,194400,15355083800,137900,137900,137900,137900,0
20230710,194300,15355083800,137900,137900,137900,137900,0
20230710,194200,15355083800,137900,137900,137900,137900,0
20230710,194100,15355083800,137900,137900,137900,137900,0
20230710,194000,15355083800,137900,137900,137900,137900,0
20230710,193900,15355083800,137900,137900,137900,137900,0
20230710,193800,15355083800,137900,137900,137900,137900,0
20230710,193700,15355083800,137900,137900,137900,137900,0
20230710,193600,15355083800,137900,137900,137900,137900,0
20230710,193500,15355083800,137900,137900,137900,137900,0
20230710,193400,15355083800,137900,137900,137900,137900,0
20230710,193300,15355083800,137900,137900,137900,137900,0
20230710,193200,15355083800,137900,137900,137900,137900,0
20230710,193100,15355083800,137900,137900,137900,137900,0
20230710,193000,15355083800,137900,137900,137900,137900,0
20230710,192900,15355083800,137900,137900,137900,137900,0
20230710,192800,15355083800,137900,137900,137900,137900,0
20230710,192700,15355083800,137900,137900,137900,137900,0
20230710,192600,15355083800,137900,137900,137900,137900,0
20230710,192500,15355083800,137900,137900,137900,137900,0
20230710,192400,15355083800,137900,137900,137900,137900,0
20230710,192300,15355083800,137900,137900,137900,137900,0
20230710,192200,15355083800,137900,137900,137900,137900,0
20230710,192100,15355083800,137900,137900,137900,137900,0
20230710,192000,15355083800,137900,137900,137900,137900,0
20230710,191900,15355083800,137900,137900,137900,137900,0
20230710,191800,15355083800,137900,137900,137900,137900,0
20230710,191700,15355083800,137900,137900,137900,137900,0
20230710,191600,15355083800,137900,137900,137900,137900,3044
20230710,191500,15355083800,137900,137900,137900,137900,0
20230710,191400,15355083800,137900,137900,137900,137900,0
20230710,191300,15355083800,137900,137900,137900,137900,0
20230710,191200,15355083800,137900,137900,137900,137900,0
20230710,191100,15355083800,137900,137900,137900,137900,0
20230710,191000,15355083800,137900,137900,137900,137900,0
20230710,190900,15355083800,137900,137900,137900,137900,0
20230710,190800,15355083800,137900,137900,137900,137900,0
20230710,190700,15355083800,137900,137900,137900,137900,0
20230710,190600,15355083800,137900,137900,137900,137900,0
20230710,190500,15355083800,137900,137900,137900,137900,0
20230710,190400,15355083800,137900,137900,137900,137900,0
20230710,190300,15355083800,137900,137900,137900,137900,0
20230710,190200,15355083800,137900,137900,137900,137900,0
20230710,190100,15355083800,137900,137900,137900,137900,0
20230710,190000,15355083800,137900,137900,137900,137900,0
20230710,185900,15355083800,137900,137900,137900,137900,0
20230710,185800,15355083800,137900,137900,137900,137900,0
20230710,185700,15355083800,137900,137900,137900,137900,0
20230710,185600,15355083800,137900,137900,137900,137900,0
20230710,185500,15355083800,137900,137900,137900,137900,0
20230710,185400,15355083800,137900,137900,137900,137900,0
20230710,185300,15355083800,137900,137900,137900,137900,0
20230710,185200,15355083800,137900,137900,137900,137900,0
20230710,185100,15355083800,137900,137900,137900,137900,0
20230710,185000,15355083800,137900,137900,137900,137900,0
20230710,184900,15355083800,137900,137900,137900,137900,0
20230710,184800,15355083800,137900,137900,137900,137900,0
20230710,184700,15355083800,137900,137900,137900,137900,0
20230710,184600,15355083800,137900,137900,137900,137900,3044
20230710,184500,15355083800,137900,137900,137900,137900,0
20230710,184400,15355083800,137900,137900,137900,137900,0
20230710,184300,15355083800,137900,137900,137900,137900,0
20230710,184200,15355083800,137900,137900,137900,137900,0
20230710,184100,15355083800,137900,137900,137900,137900,0
20230710,184000,15355083800,137900,137900,137900,137900,0
20230710,183900,15355083800,137900,137900,137900,137900,0
20230710,183800,15355083800,137900,137900,137900,137900,0
20230710,183700,15355083800,137900,137900,137900,137900,0
20230710,183600,15355083800,137900,137900,137900,137900,0
20230710,183500,15355083800,137900,137900,137900,137900,0
20230710,183400,15355083800,137900,137900,137900,137900,0
20230710,183300,15355083800,137900,137900,137900,137900,0
20230710,183200,15355083800,137900,137900,137900,137900,0
20230710,183100,15355083800,137900,137900,137900,137900,0
20230710,183000,15355083800,137900,137900,137900,137900,0
20230710,182900,15355083800,137900,137900,137900,137900,0
20230710,182800,15355083800,137900,137900,137900,137900,0
20230710,182700,15355083800,137900,137900,137900,137900,0
20230710,182600,15355083800,137900,137900,137900,137900,0
20230710,182500,15355083800,137900,137900,137900,137900,0
20230710,182400,15355083800,137900,137900,137900,137900,0
20230710,182300,15355083800,137900,137900,137900,137900,0
20230710,182200,15355083800,137900,137900,137900,137900,0
20230710,182100,15355083800,137900,137900,137900,137900,0
20230710,182000,15355083800,137900,137900,137900,137900,0
20230710,181900,15355083800,137900,137900,137900,137900,0
20230710,181800,15355083800,137900,137900,137900,137900,0
20230710,181700,15355083800,137900,137900,137900,137900,0
20230710,181600,15355083800,137900,137900,137900,137900,3044
20230710,181500,15355083800,137900,137900,137900,137900,0
20230710,181400,15355083800,137900,137900,137900,137900,0
20230710,181300,15355083800,137900,137900,137900,137900,0
20230710,181200,15355083800,137900,137900,137900,137900,0
20230710,181100,15355083800,137900,137900,137900,137900,0
20230710,181000,15355083800,137900,137900,137900,137900,0
20230710,180900,15355083800,137900,137900,137900,137900,0
20230710,180800,15355083800,137900,137900,137900,137900,0
20230710,180700,15355083800,137900,137900,137900,137900,0
20230710,180600,15355083800,137900,137900,137900,137900,0
20230710,180500,15355083800,137900,137900,137900,137900,0
20230710,180400,15355083800,137900,137900,137900,137900,0
20230710,180300,15355083800,137900,137900,137900,137900,0
20230710,180200,15355083800,137900,137900,137900,137900,0
20230710,180100,15355083800,137900,137900,137900,137900,0
20230710,180000,15355083800,137900,137900,137900,137900,0
20230710,175900,15355083800,137900,137900,137900,137900,0
20230710,175800,15355083800,137900,137900,137900,137900,0
20230710,175700,15355083800,137900,137900,137900,137900,0
20230710,175600,15355083800,137900,137900,137900,137900,0
20230710,175500,15355083800,137900,137900,137900,137900,0
20230710,175400,15355083800,137900,137900,137900,137900,0
20230710,175300,15355083800,137900,137900,137900,137900,0
20230710,175200,15355083800,137900,137900,137900,137900,0
20230710,175100,15355083800,137900,137900,137900,137900,0
20230710,175000,15355083800,137900,137900,137900,137900,0
20230710,174900,15355083800,137900,137900,137900,137900,0
20230710,174800,15355083800,137900,137900,137900,137900,0
20230710,174700,15355083800,137900,137900,137900,137900,0
20230710,174600,15355083800,137900,137900,137900,137900,3044
20230710,174500,15355083800,137900,137900,137900,137900,0
20230710,174400,15355083800,137900,137900,137900,137900,0
20230710,174300,15355083800,137900,137900,137900,137900,0
20230710,174200,15355083800,137900,137900,137900,137900,0
20230710,174100,15355083800,137900,137900,137900,137900,0
20230710,174000,15355083800,137900,137900,137900,137900,0
20230710,173900,15355083800,137900,137900,137900,137900,0
20230710,173800,15355083800,137900,137900,137900,137900,0
20230710,173700,15355083800,137900,137900,137900,137900,0
20230710,173600,15355083800,137900,137900,137900,137900,0
20230710,173500,15355083800,137900,137900,137900,137900,0
20230710,173400,15355083800,137900,137900,137900,137900,0
20230710,173300,15355083800,137900,137900,137900,137900,0
20230710,173200,15355083800,137900,137900,137900,137900,0
20230710,173100,15355083800,137900,137900,137900,137900,0
20230710,173000,15355083800,137900,137900,137900,137900,0
20230710,172900,15355083800,137900,137900,137900,137900,0
20230710,172800,15355083800,137900,137900,137900,137900,0
20230710,172700,15355083800,137900,137900,137900,137900,0
20230710,172600,15355083800,137900,137900,137900,137900,0
20230710,172500,15355083800,137900,137900,137900,137900,0
20230710,172400,15355083800,137900,137900,137900,137900,0
20230710,172300,15355083800,137900,137900,137900,137900,0
20230710,172200,15355083800,137900,137900,137900,137900,0
20230710,172100,15355083800,137900,137900,137900,137900,0
20230710,172000,15355083800,137900,137900,137900,137900,0
20230710,171900,15355083800,137900,137900,137900,137900,0
20230710,171800,15355083800,137900,137900,137900,137900,0
20230710,171700,15355083800,137900,137900,137900,137900,0
20230710,171600,15355083800,137900,137900,137900,137900,3044
20230710,171500,15355083800,137900,137900,137900,137900,0
20230710,171400,15355083800,137900,137900,137900,137900,0
20230710,171300,15355083800,137900,137900,137900,137900,0
20230710,171200,15355083800,137900,137900,137900,137900,0
20230710,171100,15355083800,137900,137900,137900,137900,0
20230710,171000,15355083800,137900,137900,137900,137900,0
20230710,170900,15355083800,137900,137900,137900,137900,0
20230710,170800,15355083800,137900,137900,137900,137900,0
20230710,170700,15355083800,137900,137900,137900,137900,0
20230710,170600,15355083800,137900,137900,137900,137900,0
20230710,170500,15355083800,137900,137900,137900,137900,0
20230710,170400,15355083800,137900,137900,137900,137900,0
20230710,170300,15355083800,137900,137900,137900,137900,0
20230710,170200,15355083800,137900,137900,137900,137900,0
20230710,170100,15355083800,137900,137900,137900,137900,0
20230710,170000,15355083800,137900,137900,137900,137900,0
20230710,165900,15355083800,137900,137900,137900,137900,0
20230710,165800,15355083800,137900,137900,137900,137900,0
20230710,165700,15355083800,137900,137900,137900,137900,0
20230710,165600,15355083800,137900,137900,137900,137900,0
20230710,165500,15355083800,137900,137900,137900,137900,0
20230710,165400,15355083800,137900,137900,137900,137900,0
20230710,165300,15355083800,137900,137900,137900,137900,0
20230710,165200,15355083800,137900,137900,137900,137900,0
20230710,165100,15355083800,137900,137900,137900,137900,0
20230710,165000,15355083800,137900,137900,137900,137900,0
20230710,164900,15355083800,137900,137900,137900,137900,0
20230710,164800,15355083800,137900,137900,137900,137900,0
20230710,164700,15355083800,137900,137900,137900,137900,0
20230710,164600,15355083800,137900,137900,137900,137900,3044
20230710,164500,15355083800,137900,137900,137900,137900,0
20230710,164400,15355083800,137900,137900,137900,137900,0
20230710,164300,15355083800,137900,137900,137900,137900,0
20230710,164200,15355083800,137900,137900,137900,137900,0
20230710,164100,15355083800,137900,137900,137900,137900,0
20230710,164000,15355083800,137900,137900,137900,137900,0
20230710,163900,15355083800,137900,137900,137900,137900,0
20230710,163800,15355083800,137900,137900,137900,137900,0
20230710,163700,15355083800,137900,137900,137900,137900,0
20230710,163600,15355083800,137900,137900,137900,137900,0
20230710,163500,15355083800,137900,137900,137900,137900,0
20230710,163400,15355083800,137900,137900,137900,137900,0
20230710,163300,15355083800,137900,137900,137900,137900,0
20230710,163200,15355083800,137900,137900,137900,137900,0
20230710,163100,15355083800,137900,137900,137900,137900,0
20230710,163000,15355083800,137900,137900,137900,137900,0
20230710,162900,15355083800,137900,137900,137900,137900,0
20230710,162800,15355083800,137900,137900,137900,137900,0
20230710,162700,15355083800,137900,137900,137900,137900,0
20230710,162600,15355083800,137900,137900,137900,137900,0
20230710,162500,15355083800,137900,137900,137900,137900,0
20230710,162400,15355083800,137900,137900,137900,137900,0
20230710,162300,15355083800,137900,137900,137900,137900,0
20230710,162200,15355083800,137900,137900,137900,137900,0
20230710,162100,15355083800,137900,137900,137900,137900,0
20230710,162000,15355083800,137900,137900,137900,137900,0
20230710,161900,15355083800,137900,137900,137900,137900,0
20230710,161800,15355083800,137900,137900,137900,137900,0
20230710,161700,15355083800,137900,137900,137900,137900,0
20230710,161600,15355083800,137900,137900,137900,137900,3044
20230710,161500,15355083800,137900,137900,137900,137900,0
20230710,161400,15355083800,137900,137900,137900,137900,0
20230710,161300,15355083800,137900,137900,137900,137900,0
20230710,161200,15355083800,137900,137900,137900,137900,0
20230710,161100,15355083800,137900,137900,137900,137900,0
20230710,161000,15355083800,137900,137900,137900,137900,0
20230710,160900,15355083800,137900,137900,137900,137900,0
20230710,160800,15355083800,137900,137900,137900,137900,0
20230710,160700,15355083800,137900,137900,137900,137900,0
20230710,160600,15355083800,137900,137900,137900,137900,0
20230710,160500,15355083800,137900,137900,137900,137900,0
20230710,160400,15355083800,137900,137900,137900,137900,0
20230710,160300,15355083800,137900,137900,137900,137900,0
20230710,160200,15355083800,137900,137900,137900,137900,0
20230710,160100,15355083800,137900,137900,137900,137900,0
20230710,160000,15355083800,137900,137900,137900,137900,0
20230710,155900,15355083800,137900,137900,137900,137900,0
20230710,155800,15355083800,137900,137900,137900,137900,0
20230710,155700,15355083800,137900,137900,137900,137900,0
20230710,155600,15355083800,137900,137900,137900,137900,0
20230710,155500,15355083800,137900,137900,137900,137900,0
20230710,155400,15355083800,137900,137900,137900,137900,0
20230710,155300,15355083800,137900,137900,137900,137900,0
20230710,155200,15355083800,137900,137900,137900,137900,0
20230710,155100,15355083800,137900,137900,137900,137900,0
20230710,155000,15355083800,137900,137900,137900,137900,0
20230710,154900,15355083800,137900,137900,137900,137900,0
20230710,154800,15355083800,137900,137900,137900,137900,0
20230710,154700,15355083800,137900,137900,137900,137900,0
20230710,154600,15355083800,137900,137900,137900,137900,3044
20230710,154500,15355083800,137900,137900,137900,137900,0
20230710,154400,15355083800,137900,137900,137900,137900,0
20230710,154300,15355083800,137900,137900,137900,137900,0
20230710,154200,15355083800,137900,137900,137900,137900,0
20230710,154100,15355083800,137900,137900,137900,137900,0
20230710,154000,15355083800,137900,137900,137900,137900,0
20230710,153900,15355083800,137900,137900,137900,137900,0
20230710,153800,15355083800,137900,137900,137900,137900,0
20230710,153700,15355083800,137900,137900,137900,137900,0
20230710,153600,15355083800,137900,137900,137900,137900,0
20230710,153500,15355083800,137900,137900,137900,137900,0
20230710,153400,15355083800,137900,137900,137900,137900,0
20230710,153300,15355083800,137900,137900,137900,137900,0
20230710,153200,15355083800,137900,137900,137900,137900,0
20230710,153100,15355083800,137900,137900,137900,137900,0
20230710,153000,15355083800,137900,137900,137900,137900,3044
20230710,152900,14935316200,138000,138000,138000,138000,0
20230710,152800,14935316200,138000,138000,138000,138000,0
20230710,152700,14935316200,138000,138000,138000,138000,0
20230710,152600,14935316200,138000,138000,138000,138000,0
20230710,152500,14935316200,138000,138000,138000,138000,0
20230710,152400,14935316200,138000,138000,138000,138000,0
20230710,152300,14935316200,138000,138000,138000,138000,0
20230710,152200,14935316200,138000,138000,138000,138000,0
20230710,152100,14935316200,138000,138000,138000,138000,0
20230710,152000,14935316200,138000,138000,138000,138000,0
20230710,151900,14935316200,138000,137900,138100,137900,267
20230710,151800,14898465800,138000,138000,138000,137900,94
20230710,151700,14885496300,137900,137900,138000,137800,207
20230710,151600,14856942100,137900,137900,138000,137800,341
20230710,151500,14809917100,137900,138000,138000,137800,533
20230710,151400,14736430200,138000,138000,138000,137900,133
20230710,151300,14718078800,138000,137900,138000,137900,388
20230710,151200,14664560500,138000,137900,138000,137900,1544
20230710,151100,14451506100,137900,137900,138000,137900,180
20230710,151000,14426670900,138000,137900,138000,137900,178
20230710,150900,14402112800,137900,137700,137900,137700,533
20230710,150800,14328638400,137700,137800,137900,137700,328
20230710,150700,14283420700,137900,137900,137900,137800,300
20230710,150600,14242062900,137800,137900,137900,137800,136
20230710,150500,14223311700,137900,138000,138000,137800,915
20230710,150400,14097126400,138000,137900,138000,137900,395
20230710,150300,14042643800,138000,138000,138000,137900,581
20230710,150200,13962497700,138000,138100,138200,138000,356
20230710,150100,13913330100,138200,138100,138200,138100,547
20230710,150000,13837771800,138100,138100,138100,138000,186
20230710,145900,13812085700,138100,137900,138100,137900,741
20230710,145800,13709820900,138000,137900,138000,137800,902
20230710,145700,13585441600,137900,137900,137900,137800,243
20230710,145600,13551946400,137900,137800,137900,137700,265
20230710,145500,13515425200,137800,137700,137800,137700,261
20230710,145400,13479467300,137700,137800,137800,137700,185
20230710,145300,13453978300,137700,137700,137800,137700,156
20230710,145200,13432483100,137800,137800,137800,137700,143
20230710,145100,13412781600,137800,137700,137800,137700,447
20230710,145000,13351194400,137700,137700,137700,137600,493
20230710,144900,13283319900,137600,137700,137700,137600,217
20230710,144800,13253440600,137700,137700,137700,137600,80
20230710,144700,13242428800,137700,137700,137700,137600,223
20230710,144600,13211725300,137700,137700,137700,137600,57
20230710,144500,13203877000,137600,137700,137800,137600,212
20230710,144400,13174685900,137700,137600,137700,137600,139
20230710,144300,13155546500,137700,137700,137700,137600,169
20230710,144200,13132275900,137700,137800,137800,137600,1501
20230710,144100,12925582100,137800,137800,137800,137700,98
20230710,144000,12912078700,137700,137800,137800,137700,198
20230710,143900,12884797200,137700,137900,137900,137700,224
20230710,143800,12853932000,137800,137900,137900,137800,407
20230710,143700,12797841400,137800,137900,137900,137800,39
20230710,143600,12792464300,137900,137900,137900,137800,272
20230710,143500,12754956600,137900,137900,137900,137800,92
20230710,143400,12742272700,137900,137900,137900,137800,115
20230710,143300,12726420100,137900,137800,137900,137800,115
20230710,143200,12710566000,137800,137900,137900,137800,103
20230710,143100,12696364100,137900,137900,137900,137800,95
20230710,143000,12683268500,137800,137900,137900,137800,121
20230710,142900,12666586200,137900,137800,137900,137800,147
20230710,142800,12646323800,137800,137900,137900,137800,127
20230710,142700,12628814300,137900,137900,137900,137800,287
20230710,142600,12589238800,137900,138000,138000,137800,132
20230710,142500,12571038900,138000,137900,138000,137900,147
20230710,142400,12550763300,137900,137900,138000,137900,162
20230710,142300,12528413700,137900,137900,138000,137900,83
20230710,142200,12516965300,137900,138000,138000,137900,111
20230710,142100,12501649600,138000,138000,138000,137900,174
20230710,142000,12477643500,138000,138000,138000,137900,112
20230710,141900,12462196300,138000,138100,138100,137900,251
20230710,141800,12427558700,138100,138100,138100,138000,133
20230710,141700,12409197900,138100,138000,138100,138000,109
20230710,141600,12394148000,138000,138100,138100,138000,515
20230710,141500,12323070600,138100,138100,138100,138000,63
20230710,141400,12314371500,138100,138100,138100,138000,134
20230710,141300,12295872900,138000,138100,138100,138000,136
20230710,141200,12277096000,138100,138000,138100,138000,107
20230710,141100,12262324200,138100,138100,138200,138100,337
20230710,141000,12215781900,138200,138200,138200,138100,102
20230710,140900,12201686200,138100,138200,138200,138100,132
20230710,140800,12183445400,138100,138200,138200,138100,292
20230710,140700,12143115600,138200,138200,138200,138100,84
20230710,140600,12131509100,138200,138100,138200,138100,143
20230710,140500,12111750000,138200,138200,138200,138100,144
20230710,140400,12091849600,138200,138100,138200,138000,239
20230710,140300,12058841300,138100,138100,138200,138000,74
20230710,140200,12048618000,138100,138100,138200,138000,206
20230710,140100,12020177500,138100,138100,138100,138000,161
20230710,140000,11997952700,138100,138100,138100,138000,66
20230710,135900,11988840700,138100,138100,138200,138000,112
20230710,135800,11973370300,138100,138100,138200,138100,184
20230710,135700,11947952400,138100,138100,138200,138100,59
20230710,135600,11939800100,138200,138100,138200,138100,106
20230710,135500,11925157500,138200,138200,138300,138000,1655
20230710,135400,11696687800,138300,138200,138300,138200,135
20230710,135300,11678025100,138300,138200,138300,138200,457
20230710,135200,11614862700,138200,138300,138300,138200,61
20230710,135100,11606428500,138300,138300,138300,138200,135
20230710,135000,11587760400,138200,138200,138300,138200,83
20230710,134900,11576284900,138300,138300,138300,138200,111
20230710,134800,11560937500,138200,138300,138300,138200,61
20230710,134700,11552503700,138300,138300,138400,138200,268
20230710,134600,11515435900,138300,138300,138300,138200,87
20230710,134500,11503410000,138300,138300,138300,138100,197
20230710,134400,11476175500,138200,138200,138300,138200,98
20230710,134300,11462629100,138300,138300,138300,138100,120
20230710,134200,11446040600,138300,138300,138400,138200,164
20230710,134100,11423358800,138200,138300,138300,138200,199
20230710,134000,11395850000,138300,138400,138500,138200,227
20230710,133900,11364456200,138500,138400,138500,138300,217
20230710,133800,11334427600,138400,138200,138400,138200,82
20230710,133700,11323080900,138400,138300,138400,138200,184
20230710,133600,11297629400,138400,138300,138400,138300,207
20230710,133500,11268982400,138400,138400,138500,138300,312
20230710,133400,11225807100,138400,138300,138400,138200,272
20230710,133300,11188176100,138300,138200,138300,138200,180
20230710,133200,11163295000,138200,138200,138200,138100,213
20230710,133100,11133860800,138200,138100,138200,138100,111
20230710,133000,11118522800,138200,138200,138200,138000,191
20230710,132900,11092139200,138100,138100,138200,138100,130
20230710,132800,11074177900,138200,138100,138200,138000,199
20230710,132700,11046687200,138100,138100,138100,138000,114
20230710,132600,11030947400,138100,138100,138200,138000,179
20230710,132500,11006226400,138200,138100,138200,138100,132
20230710,132400,10987985900,138200,138200,138200,138100,362
20230710,132300,10937984300,138200,138200,138300,138100,69
20230710,132200,10928448300,138200,138200,138300,138100,112
20230710,132100,10912971900,138200,138200,138300,138100,501
20230710,132000,10843745500,138300,138100,138300,138100,111
20230710,131900,10828405600,138200,138100,138200,138100,114
20230710,131800,10812651100,138200,138300,138300,138100,182
20230710,131700,10787508200,138200,138200,138200,138100,148
20230710,131600,10767057700,138200,138200,138200,138100,122
20230710,131500,10750197900,138200,138300,138300,138100,204
20230710,131400,10721999500,138300,138200,138300,138200,99
20230710,131300,10708308900,138200,138200,138300,138000,236
20230710,131200,10675691600,138200,138300,138400,138200,145
20230710,131100,10655636900,138400,138300,138400,138300,128
20230710,131000,10637928200,138300,138300,138300,138200,165
20230710,130900,10615113200,138300,138300,138300,138200,271
20230710,130800,10577657000,138300,138300,138300,138200,71
20230710,130700,10567838000,138200,138300,138300,138200,130
20230710,130600,10549862100,138300,138200,138300,138200,71
20230710,130500,10540046800,138200,138200,138300,138100,133
20230710,130400,10521671100,138200,138200,138200,138200,38
20230710,130300,10516419500,138200,138200,138200,138100,122
20230710,130200,10499563500,138100,138200,138200,138100,97
20230710,130100,10486161300,138200,138200,138200,138100,70
20230710,130000,10476488800,138200,138200,138200,138100,106
20230710,125900,10461845100,138200,138200,138200,138100,100
20230710,125800,10448025400,138200,138300,138300,138100,174
20230710,125700,10423977500,138300,138300,138300,138200,76
20230710,125600,10413472200,138300,138200,138300,138200,108
20230710,125500,10398537500,138200,138200,138400,138200,551
20230710,125400,10322371000,138300,138300,138300,138200,105
20230710,125300,10307850100,138300,138400,138500,138300,187
20230710,125200,10281975800,138400,138300,138400,138200,218
20230710,125100,10251826800,138300,138400,138400,137900,530
20230710,125000,10178640800,138400,138400,138400,138200,254
20230710,124900,10143512100,138400,138400,138400,138300,21
20230710,124800,10140606000,138400,138400,138400,138300,114
20230710,124700,10124835900,138400,138300,138400,138300,139
20230710,124600,10105606100,138300,138300,138300,138200,39
20230710,124500,10100214100,138300,138200,138300,138100,346
20230710,124400,10052386300,138200,138000,138200,138000,201
20230710,124300,10024638500,138000,138000,138000,137900,101
20230710,124200,10010704100,138000,138100,138100,137900,74
20230710,124100,10000492400,138100,138000,138100,138000,83
20230710,124000,9989034700,138100,138100,138200,138000,99
20230710,123900,9975362400,138100,138100,138200,138000,214
20230710,123800,9945817400,138000,138000,138000,137900,52
20230710,123700,9938644200,138000,137800,138000,137700,50
20230710,123600,9931750600,137800,138100,138100,137600,485
20230710,123500,9864806500,138000,138100,138100,137700,266
20230710,123400,9828122000,138100,138000,138100,137900,174
20230710,123300,9804107100,138000,138000,138100,137900,119
20230710,123200,9787682000,138000,137900,138100,137900,82
20230710,123100,9776364400,138000,138100,138100,137900,108
20230710,123000,9761460100,138000,137900,138000,137800,121
20230710,122900,9744773800,137900,137900,137900,137700,115
20230710,122800,9728921500,137900,137800,137900,137800,92
20230710,122700,9716237500,137900,137900,137900,137800,69
20230710,122600,9706724900,137900,137600,137900,137600,255
20230710,122500,9671609200,137700,138000,138200,137500,704
20230710,122400,9574541800,138000,138100,138100,138000,42
20230710,122300,9568744000,138100,138100,138100,137900,348
20230710,122200,9520719100,138100,138000,138100,138000,149
20230710,122100,9500144900,138100,138100,138100,138000,92
20230710,122000,9487444100,138100,138100,138200,138100,64
20230710,121900,9478605100,138200,138500,138500,138000,765
20230710,121800,9372957900,138500,138400,138500,138300,85
20230710,121700,9361193200,138400,138300,138400,138300,68
20230710,121600,9351782600,138300,138400,138400,138300,72
20230710,121500,9341823600,138400,138400,138400,138300,50
20230710,121400,9334905500,138300,138300,138400,138200,130
20230710,121300,9316929000,138200,138200,138300,138000,278
20230710,121200,9278512300,138300,138200,138300,138200,37
20230710,121100,9273395300,138200,138300,138300,138200,99
20230710,121000,9259708300,138300,138100,138300,138000,169
20230710,120900,9236354000,138100,138200,138300,138100,89
20230710,120800,9224058200,138300,138200,138300,138200,59
20230710,120700,9215903600,138200,138200,138300,138100,218
20230710,120600,9185787500,138200,138300,138300,138100,128
20230710,120500,9168093700,138300,138300,138300,138200,58
20230710,120400,9160073600,138200,138300,138300,138200,147
20230710,120300,9139753100,138300,138400,138400,138200,220
20230710,120200,9109327800,138300,138400,138400,138300,102
20230710,120100,9095215700,138400,138300,138400,138200,286
20230710,120000,9055659300,138300,138300,138300,138300,40
20230710,115900,9050127300,138300,138300,138400,138200,194
20230710,115800,9023291400,138300,138400,138400,138200,71
20230710,115700,9013474400,138400,138400,138400,138200,69
20230710,115600,9003931000,138400,138300,138400,138300,142
20230710,115500,8984285500,138300,138300,138300,138200,52
20230710,115400,8977094400,138300,138600,138600,138300,973
20230710,115300,8842501300,138600,138500,138600,138400,238
20230710,115200,8809532100,138500,138400,138500,138400,102
20230710,115100,8795408100,138400,138500,138600,138400,105
20230710,115000,8780862400,138600,138600,138600,138500,56
20230710,114900,8773103600,138600,138600,138600,138500,83
20230710,114800,8761602400,138600,138500,138600,138500,143
20230710,114700,8741785900,138500,138500,138600,138500,74
20230710,114600,8731534500,138600,138600,138600,138500,66
20230710,114500,8722388900,138500,138500,138600,138500,45
20230710,114400,8716155600,138500,138500,138500,138400,104
20230710,114300,8701752800,138400,138400,138600,138400,193
20230710,114200,8675024200,138500,138600,138600,138400,96
20230710,114100,8661731200,138500,138600,138600,138500,193
20230710,114000,8634990500,138600,138500,138600,138400,122
20230710,113900,8618091100,138500,138500,138500,138500,65
20230710,113800,8609088600,138500,138400,138500,138400,51
20230710,113700,8602026900,138500,138500,138600,138400,198
20230710,113600,8574597800,138500,138500,138600,138500,100
20230710,113500,8560739200,138600,138500,138600,138500,42
20230710,113400,8554919700,138500,138600,138600,138500,44
20230710,113300,8548821900,138600,138500,138600,138500,152
20230710,113200,8527758500,138500,138600,138600,138500,80
20230710,113100,8516676300,138600,138600,138600,138500,95
20230710,113000,8503513600,138600,138600,138700,138500,68
20230710,112900,8494088000,138600,138600,138600,138500,96
20230710,112800,8480782500,138600,138500,138600,138500,100
20230710,112700,8466930800,138500,138600,138600,138500,48
20230710,112600,8460280900,138600,138600,138600,138500,101
20230710,112500,8446282500,138600,138500,138600,138500,123
20230710,112400,8429238500,138600,138600,138600,138500,58
20230710,112300,8421199900,138600,138600,138700,138500,312
20230710,112200,8377974300,138700,138700,138700,138500,155
20230710,112100,8356481200,138700,138600,138700,138600,126
20230710,112000,8339011200,138600,138600,138700,138500,112
20230710,111900,8323489600,138700,138700,138700,138500,156
20230710,111800,8301860800,138700,138700,138700,138500,106
20230710,111700,8287163100,138700,138700,138700,138600,46
20230710,111600,8280783900,138700,138600,138700,138600,75
20230710,111500,8270385300,138500,138600,138700,138500,182
20230710,111400,8245150100,138600,138500,138600,138500,101
20230710,111300,8231152000,138600,138600,138600,138500,187
20230710,111200,8205242800,138600,138600,138700,138500,292
20230710,111100,8164791000,138700,138700,138700,138600,187
20230710,111000,8138859500,138700,138700,138700,138600,132
20230710,110900,8120557000,138700,138700,138700,138600,63
20230710,110800,8111820000,138600,138700,138700,138600,229
20230710,110700,8080061600,138600,138700,138700,138600,126
20230710,110600,8062586600,138700,138700,138700,138600,182
20230710,110500,8037346000,138700,138700,138700,138600,109
20230710,110400,8022230400,138700,138700,138700,138600,131
20230710,110300,8004060900,138700,138700,138700,138500,159
20230710,110200,7982024600,138700,138700,138700,138600,276
20230710,110100,7943755100,138700,138700,138700,138600,49
20230710,110000,7936961300,138700,138600,138700,138600,137
20230710,105900,7917970300,138600,138400,138600,138400,228
20230710,105800,7886377900,138500,138500,138600,138300,166
20230710,105700,7863388700,138300,138500,138500,138300,63
20230710,105600,7854669000,138300,138400,138700,138200,296
20230710,105500,7813700900,138400,138400,138700,138300,781
20230710,105400,7705636300,138700,138700,138700,138300,117
20230710,105300,7689424600,138700,138600,138700,138500,152
20230710,105200,7668355800,138600,138500,138600,138400,287
20230710,105100,7628614900,138500,138400,138500,138400,198
20230710,105000,7601196100,138400,138400,138500,138400,170
20230710,104900,7577659900,138400,138500,138500,138400,75
20230710,104800,7567274600,138400,138400,138500,138400,154
20230710,104700,7545953600,138400,138500,138500,138300,38
20230710,104600,7540693900,138400,138400,138500,138400,255
20230710,104500,7505389900,138400,138400,138400,138300,121
20230710,104400,7488646900,138300,138200,138300,138200,79
20230710,104300,7477721400,138400,138400,138400,138100,199
20230710,104200,7450191900,138400,138300,138400,138300,82
20230710,104100,7438846600,138300,138300,138300,138200,135
20230710,104000,7420180800,138400,138000,138400,137900,1570
20230710,103900,7203428500,138000,137900,138000,137900,502
20230710,103800,7134199000,137900,137800,137900,137800,80
20230710,103700,7123169700,137900,137700,137900,137700,151
20230710,103600,7102353800,137800,137800,137800,137700,75
20230710,103500,7092019100,137800,137800,137800,137700,52
20230710,103400,7084853900,137700,137900,137900,137700,100
20230710,103300,7071067600,137900,137900,137900,137800,75
20230710,103200,7060726300,137800,137900,137900,137800,86
20230710,103100,7048872600,137800,137600,137900,137600,638
20230710,103000,6960993600,137700,137700,137700,137600,107
20230710,102900,6946261800,137600,137600,137700,137600,39
20230710,102800,6940893600,137600,137800,137800,137600,283
20230710,102700,6901919600,137800,137800,137800,137700,83
20230710,102600,6890482500,137800,137800,137800,137700,58
20230710,102500,6882490200,137800,137800,137800,137700,56
20230710,102400,6874775200,137800,137300,137800,137300,963
20230710,102300,6742293900,137300,137700,137700,137300,355
20230710,102200,6693478900,137700,137600,137700,137600,28
20230710,102100,6689626000,137700,137700,137700,137500,154
20230710,102000,6668436100,137600,137500,137700,137500,182
20230710,101900,6643397600,137600,137600,137600,137600,93
20230710,101800,6630600800,137600,137500,137600,137400,121
20230710,101700,6613962100,137500,137100,137600,137000,275
20230710,101600,6576152300,137100,137600,137600,137000,122
20230710,101500,6559407700,137600,137100,137600,137000,356
20230710,101400,6510555900,137100,137100,137100,137000,100
20230710,101300,6496847000,137100,136800,137100,136800,596
20230710,101200,6415234000,136800,136900,137000,136500,454
20230710,101100,6353143400,137000,136900,137100,136800,154
20230710,101000,6332054100,136700,136500,136900,136500,212
20230710,100900,6303073100,136600,136800,136800,136600,512
20230710,100800,6233095500,136700,137000,137100,136700,363
20230710,100700,6183418100,137000,137200,137200,137000,882
20230710,100600,6062532400,137200,137400,137500,137200,307
20230710,100500,6020351800,137500,137500,137500,137400,456
20230710,100400,5957667200,137800,137600,137900,137500,812
20230710,100300,5845859400,137700,137900,137900,137700,966
20230710,100200,5712782400,137900,137800,137900,137700,283
20230710,100100,5673769600,137800,137800,137800,137700,56
20230710,100000,5666053700,137800,137800,137800,137700,149
20230710,095900,5645523700,137800,137800,137800,137700,26
20230710,095800,5641942200,137800,137700,137800,137700,66
20230710,095700,5632848700,137800,137800,137900,137700,305
20230710,095600,5590830800,137800,137900,138000,137800,205
20230710,095500,5562564300,137900,137700,138000,137500,327
20230710,095400,5517553200,137700,137600,138000,137500,550
20230710,095300,5441868100,137600,137600,137700,137600,261
20230710,095200,5405949500,137800,137400,137800,137300,631
20230710,095100,5319204900,137400,137600,137600,137400,58
20230710,095000,5311232900,137600,137500,137700,137300,470
20230710,094900,5246562000,137400,137600,137600,137400,177
20230710,094800,5222226200,137600,137700,137700,137400,753
20230710,094700,5118640300,137700,137800,137800,137600,665
20230710,094600,5027070800,137800,138200,138300,137800,335
20230710,094500,4980841700,138300,138200,138300,138000,387
20230710,094400,4927362600,138100,137900,138200,137900,186
20230710,094300,4901680700,138200,138000,138300,138000,521
20230710,094200,4829763400,138300,138100,138300,138000,167
20230710,094100,4806695400,138200,138100,138200,138100,87
20230710,094000,4794677900,138200,138100,138200,137900,102
20230710,093900,4780598100,138100,138100,138100,138000,136
20230710,093800,4761822400,138100,138200,138300,138000,715
20230710,093700,4663082100,138200,138200,138300,138100,119
20230710,093600,4646635300,138200,138300,138400,138200,389
20230710,093500,4592831000,138500,138300,138600,138300,190
20230710,093400,4566543000,138300,138400,138600,138300,548
20230710,093300,4490654400,138400,138100,138400,138100,656
20230710,093200,4400001600,138100,138100,138100,137900,73
20230710,093100,4389923600,138100,138000,138100,138000,201
20230710,093000,4362175500,138100,138200,138200,137700,1222
20230710,092900,4193519300,138200,138100,138400,138000,177
20230710,092800,4169064100,138200,138100,138400,138000,539
20230710,092700,4094615800,138000,138000,138100,137800,538
20230710,092600,4020378100,137600,137900,138100,137600,2662
20230710,092500,3653290500,138000,138000,138100,137800,1170
20230710,092400,3491836500,138000,138100,138100,138000,351
20230710,092300,3443382100,138100,138100,138200,137900,797
20230710,092200,3333337100,138100,138100,138200,137800,1250
20230710,092100,3160849100,138100,138000,138200,137900,558
20230710,092000,3083754100,138100,138600,138600,137900,1051
20230710,091900,2938602900,138600,138600,138900,138300,1150
20230710,091800,2779317500,138900,138700,139000,138600,748
20230710,091700,2675512600,138600,138900,139000,138500,1056
20230710,091600,2528887600,138900,138800,139000,138700,1283
20230710,091500,2350720800,138800,138400,138800,138200,1088
20230710,091400,2200039400,138400,137900,138400,137900,1071
20230710,091300,2052059600,137800,137900,138100,137700,229
20230710,091200,2020494500,138100,138200,138400,138000,1289
20230710,091100,1842258000,138200,138500,138700,138000,453
20230710,091000,1779609300,138500,138900,139200,138000,1026
20230710,090900,1637230300,139000,137800,139000,137800,2435
20230710,090800,1299870100,137800,138000,138400,137600,2197
20230710,090700,996850300,138000,138000,138000,137600,797
20230710,090600,886987300,138000,137900,138000,137800,1235
20230710,090500,716715600,137800,136900,137900,136900,1585
20230710,090400,499001400,136800,136900,137100,136600,364
20230710,090300,449196900,136800,135400,136900,135400,574
20230710,090200,370831500,136300,135300,136500,135100,1366
20230710,090100,185429800,135200,135800,135800,135100,86
20230710,090000,173784900,135100,136000,136000,135000,1280