KissMeData/091990/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,194400,41271502500,63700,63700,63700,63700,21828
20230704,194300,41271502500,63700,63700,63700,63700,0
20230704,194200,41271502500,63700,63700,63700,63700,0
20230704,194100,41271502500,63700,63700,63700,63700,0
20230704,194000,41271502500,63700,63700,63700,63700,0
20230704,193900,41271502500,63700,63700,63700,63700,0
20230704,193800,41271502500,63700,63700,63700,63700,0
20230704,193700,41271502500,63700,63700,63700,63700,0
20230704,193600,41271502500,63700,63700,63700,63700,0
20230704,193500,41271502500,63700,63700,63700,63700,0
20230704,193400,41271502500,63700,63700,63700,63700,0
20230704,193300,41271502500,63700,63700,63700,63700,0
20230704,193200,41271502500,63700,63700,63700,63700,0
20230704,193100,41271502500,63700,63700,63700,63700,0
20230704,193000,41271502500,63700,63700,63700,63700,0
20230704,192900,41271502500,63700,63700,63700,63700,0
20230704,192800,41271502500,63700,63700,63700,63700,0
20230704,192700,41271502500,63700,63700,63700,63700,0
20230704,192600,41271502500,63700,63700,63700,63700,0
20230704,192500,41271502500,63700,63700,63700,63700,0
20230704,192400,41271502500,63700,63700,63700,63700,0
20230704,192300,41271502500,63700,63700,63700,63700,0
20230704,192200,41271502500,63700,63700,63700,63700,0
20230704,192100,41271502500,63700,63700,63700,63700,0
20230704,192000,41271502500,63700,63700,63700,63700,0
20230704,191900,41271502500,63700,63700,63700,63700,0
20230704,191800,41271502500,63700,63700,63700,63700,0
20230704,191700,41271502500,63700,63700,63700,63700,0
20230704,191600,41271502500,63700,63700,63700,63700,0
20230704,191500,41271502500,63700,63700,63700,63700,0
20230704,191400,41271502500,63700,63700,63700,63700,21828
20230704,191300,41271502500,63700,63700,63700,63700,0
20230704,191200,41271502500,63700,63700,63700,63700,0
20230704,191100,41271502500,63700,63700,63700,63700,0
20230704,191000,41271502500,63700,63700,63700,63700,0
20230704,190900,41271502500,63700,63700,63700,63700,0
20230704,190800,41271502500,63700,63700,63700,63700,0
20230704,190700,41271502500,63700,63700,63700,63700,0
20230704,190600,41271502500,63700,63700,63700,63700,0
20230704,190500,41271502500,63700,63700,63700,63700,0
20230704,190400,41271502500,63700,63700,63700,63700,0
20230704,190300,41271502500,63700,63700,63700,63700,0
20230704,190200,41271502500,63700,63700,63700,63700,0
20230704,190100,41271502500,63700,63700,63700,63700,0
20230704,190000,41271502500,63700,63700,63700,63700,0
20230704,185900,41271502500,63700,63700,63700,63700,0
20230704,185800,41271502500,63700,63700,63700,63700,0
20230704,185700,41271502500,63700,63700,63700,63700,0
20230704,185600,41271502500,63700,63700,63700,63700,0
20230704,185500,41271502500,63700,63700,63700,63700,0
20230704,185400,41271502500,63700,63700,63700,63700,0
20230704,185300,41271502500,63700,63700,63700,63700,0
20230704,185200,41271502500,63700,63700,63700,63700,0
20230704,185100,41271502500,63700,63700,63700,63700,0
20230704,185000,41271502500,63700,63700,63700,63700,0
20230704,184900,41271502500,63700,63700,63700,63700,0
20230704,184800,41271502500,63700,63700,63700,63700,0
20230704,184700,41271502500,63700,63700,63700,63700,0
20230704,184600,41271502500,63700,63700,63700,63700,0
20230704,184500,41271502500,63700,63700,63700,63700,0
20230704,184400,41271502500,63700,63700,63700,63700,21828
20230704,184300,41271502500,63700,63700,63700,63700,0
20230704,184200,41271502500,63700,63700,63700,63700,0
20230704,184100,41271502500,63700,63700,63700,63700,0
20230704,184000,41271502500,63700,63700,63700,63700,0
20230704,183900,41271502500,63700,63700,63700,63700,0
20230704,183800,41271502500,63700,63700,63700,63700,0
20230704,183700,41271502500,63700,63700,63700,63700,0
20230704,183600,41271502500,63700,63700,63700,63700,0
20230704,183500,41271502500,63700,63700,63700,63700,0
20230704,183400,41271502500,63700,63700,63700,63700,0
20230704,183300,41271502500,63700,63700,63700,63700,0
20230704,183200,41271502500,63700,63700,63700,63700,0
20230704,183100,41271502500,63700,63700,63700,63700,0
20230704,183000,41271502500,63700,63700,63700,63700,0
20230704,182900,41271502500,63700,63700,63700,63700,0
20230704,182800,41271502500,63700,63700,63700,63700,0
20230704,182700,41271502500,63700,63700,63700,63700,0
20230704,182600,41271502500,63700,63700,63700,63700,0
20230704,182500,41271502500,63700,63700,63700,63700,0
20230704,182400,41271502500,63700,63700,63700,63700,0
20230704,182300,41271502500,63700,63700,63700,63700,0
20230704,182200,41271502500,63700,63700,63700,63700,0
20230704,182100,41271502500,63700,63700,63700,63700,0
20230704,182000,41271502500,63700,63700,63700,63700,0
20230704,181900,41271502500,63700,63700,63700,63700,0
20230704,181800,41271502500,63700,63700,63700,63700,0
20230704,181700,41271502500,63700,63700,63700,63700,0
20230704,181600,41271502500,63700,63700,63700,63700,0
20230704,181500,41271502500,63700,63700,63700,63700,0
20230704,181400,41271502500,63700,63700,63700,63700,21828
20230704,181300,41271502500,63700,63700,63700,63700,0
20230704,181200,41271502500,63700,63700,63700,63700,0
20230704,181100,41271502500,63700,63700,63700,63700,0
20230704,181000,41271502500,63700,63700,63700,63700,0
20230704,180900,41271502500,63700,63700,63700,63700,0
20230704,180800,41271502500,63700,63700,63700,63700,0
20230704,180700,41271502500,63700,63700,63700,63700,0
20230704,180600,41271502500,63700,63700,63700,63700,0
20230704,180500,41271502500,63700,63700,63700,63700,0
20230704,180400,41271502500,63700,63700,63700,63700,0
20230704,180300,41271502500,63700,63700,63700,63700,0
20230704,180200,41271502500,63700,63700,63700,63700,0
20230704,180100,41271502500,63700,63700,63700,63700,0
20230704,180000,41271502500,63700,63700,63700,63700,0
20230704,175900,41271502500,63700,63700,63700,63700,0
20230704,175800,41271502500,63700,63700,63700,63700,0
20230704,175700,41271502500,63700,63700,63700,63700,0
20230704,175600,41271502500,63700,63700,63700,63700,0
20230704,175500,41271502500,63700,63700,63700,63700,0
20230704,175400,41271502500,63700,63700,63700,63700,0
20230704,175300,41271502500,63700,63700,63700,63700,0
20230704,175200,41271502500,63700,63700,63700,63700,0
20230704,175100,41271502500,63700,63700,63700,63700,0
20230704,175000,41271502500,63700,63700,63700,63700,0
20230704,174900,41271502500,63700,63700,63700,63700,0
20230704,174800,41271502500,63700,63700,63700,63700,0
20230704,174700,41271502500,63700,63700,63700,63700,0
20230704,174600,41271502500,63700,63700,63700,63700,0
20230704,174500,41271502500,63700,63700,63700,63700,0
20230704,174400,41271502500,63700,63700,63700,63700,21828
20230704,174300,41271502500,63700,63700,63700,63700,0
20230704,174200,41271502500,63700,63700,63700,63700,0
20230704,174100,41271502500,63700,63700,63700,63700,0
20230704,174000,41271502500,63700,63700,63700,63700,0
20230704,173900,41271502500,63700,63700,63700,63700,0
20230704,173800,41271502500,63700,63700,63700,63700,0
20230704,173700,41271502500,63700,63700,63700,63700,0
20230704,173600,41271502500,63700,63700,63700,63700,0
20230704,173500,41271502500,63700,63700,63700,63700,0
20230704,173400,41271502500,63700,63700,63700,63700,0
20230704,173300,41271502500,63700,63700,63700,63700,0
20230704,173200,41271502500,63700,63700,63700,63700,0
20230704,173100,41271502500,63700,63700,63700,63700,0
20230704,173000,41271502500,63700,63700,63700,63700,0
20230704,172900,41271502500,63700,63700,63700,63700,0
20230704,172800,41271502500,63700,63700,63700,63700,0
20230704,172700,41271502500,63700,63700,63700,63700,0
20230704,172600,41271502500,63700,63700,63700,63700,0
20230704,172500,41271502500,63700,63700,63700,63700,0
20230704,172400,41271502500,63700,63700,63700,63700,0
20230704,172300,41271502500,63700,63700,63700,63700,0
20230704,172200,41271502500,63700,63700,63700,63700,0
20230704,172100,41271502500,63700,63700,63700,63700,0
20230704,172000,41271502500,63700,63700,63700,63700,0
20230704,171900,41271502500,63700,63700,63700,63700,0
20230704,171800,41271502500,63700,63700,63700,63700,0
20230704,171700,41271502500,63700,63700,63700,63700,0
20230704,171600,41271502500,63700,63700,63700,63700,0
20230704,171500,41271502500,63700,63700,63700,63700,0
20230704,171400,41271502500,63700,63700,63700,63700,21828
20230704,171300,41271502500,63700,63700,63700,63700,0
20230704,171200,41271502500,63700,63700,63700,63700,0
20230704,171100,41271502500,63700,63700,63700,63700,0
20230704,171000,41271502500,63700,63700,63700,63700,0
20230704,170900,41271502500,63700,63700,63700,63700,0
20230704,170800,41271502500,63700,63700,63700,63700,0
20230704,170700,41271502500,63700,63700,63700,63700,0
20230704,170600,41271502500,63700,63700,63700,63700,0
20230704,170500,41271502500,63700,63700,63700,63700,0
20230704,170400,41271502500,63700,63700,63700,63700,0
20230704,170300,41271502500,63700,63700,63700,63700,0
20230704,170200,41271502500,63700,63700,63700,63700,0
20230704,170100,41271502500,63700,63700,63700,63700,0
20230704,170000,41271502500,63700,63700,63700,63700,0
20230704,165900,41271502500,63700,63700,63700,63700,0
20230704,165800,41271502500,63700,63700,63700,63700,0
20230704,165700,41271502500,63700,63700,63700,63700,0
20230704,165600,41271502500,63700,63700,63700,63700,0
20230704,165500,41271502500,63700,63700,63700,63700,0
20230704,165400,41271502500,63700,63700,63700,63700,0
20230704,165300,41271502500,63700,63700,63700,63700,0
20230704,165200,41271502500,63700,63700,63700,63700,0
20230704,165100,41271502500,63700,63700,63700,63700,0
20230704,165000,41271502500,63700,63700,63700,63700,0
20230704,164900,41271502500,63700,63700,63700,63700,0
20230704,164800,41271502500,63700,63700,63700,63700,0
20230704,164700,41271502500,63700,63700,63700,63700,0
20230704,164600,41271502500,63700,63700,63700,63700,0
20230704,164500,41271502500,63700,63700,63700,63700,0
20230704,164400,41271502500,63700,63700,63700,63700,21828
20230704,164300,41271502500,63700,63700,63700,63700,0
20230704,164200,41271502500,63700,63700,63700,63700,0
20230704,164100,41271502500,63700,63700,63700,63700,0
20230704,164000,41271502500,63700,63700,63700,63700,0
20230704,163900,41271502500,63700,63700,63700,63700,0
20230704,163800,41271502500,63700,63700,63700,63700,0
20230704,163700,41271502500,63700,63700,63700,63700,0
20230704,163600,41271502500,63700,63700,63700,63700,0
20230704,163500,41271502500,63700,63700,63700,63700,0
20230704,163400,41271502500,63700,63700,63700,63700,0
20230704,163300,41271502500,63700,63700,63700,63700,0
20230704,163200,41271502500,63700,63700,63700,63700,0
20230704,163100,41271502500,63700,63700,63700,63700,0
20230704,163000,41271502500,63700,63700,63700,63700,0
20230704,162900,41271502500,63700,63700,63700,63700,0
20230704,162800,41271502500,63700,63700,63700,63700,0
20230704,162700,41271502500,63700,63700,63700,63700,0
20230704,162600,41271502500,63700,63700,63700,63700,0
20230704,162500,41271502500,63700,63700,63700,63700,0
20230704,162400,41271502500,63700,63700,63700,63700,0
20230704,162300,41271502500,63700,63700,63700,63700,0
20230704,162200,41271502500,63700,63700,63700,63700,0
20230704,162100,41271502500,63700,63700,63700,63700,0
20230704,162000,41271502500,63700,63700,63700,63700,0
20230704,161900,41271502500,63700,63700,63700,63700,0
20230704,161800,41271502500,63700,63700,63700,63700,0
20230704,161700,41271502500,63700,63700,63700,63700,0
20230704,161600,41271502500,63700,63700,63700,63700,0
20230704,161500,41271502500,63700,63700,63700,63700,0
20230704,161400,41271502500,63700,63700,63700,63700,21828
20230704,161300,41271502500,63700,63700,63700,63700,0
20230704,161200,41271502500,63700,63700,63700,63700,0
20230704,161100,41271502500,63700,63700,63700,63700,0
20230704,161000,41271502500,63700,63700,63700,63700,0
20230704,160900,41271502500,63700,63700,63700,63700,0
20230704,160800,41271502500,63700,63700,63700,63700,0
20230704,160700,41271502500,63700,63700,63700,63700,0
20230704,160600,41271502500,63700,63700,63700,63700,0
20230704,160500,41271502500,63700,63700,63700,63700,0
20230704,160400,41271502500,63700,63700,63700,63700,0
20230704,160300,41271502500,63700,63700,63700,63700,0
20230704,160200,41271502500,63700,63700,63700,63700,0
20230704,160100,41271502500,63700,63700,63700,63700,0
20230704,160000,41271502500,63700,63700,63700,63700,0
20230704,155900,41271502500,63700,63700,63700,63700,0
20230704,155800,41271502500,63700,63700,63700,63700,0
20230704,155700,41271502500,63700,63700,63700,63700,0
20230704,155600,41271502500,63700,63700,63700,63700,0
20230704,155500,41271502500,63700,63700,63700,63700,0
20230704,155400,41271502500,63700,63700,63700,63700,0
20230704,155300,41271502500,63700,63700,63700,63700,0
20230704,155200,41271502500,63700,63700,63700,63700,0
20230704,155100,41271502500,63700,63700,63700,63700,0
20230704,155000,41271502500,63700,63700,63700,63700,0
20230704,154900,41271502500,63700,63700,63700,63700,0
20230704,154800,41271502500,63700,63700,63700,63700,0
20230704,154700,41271502500,63700,63700,63700,63700,0
20230704,154600,41271502500,63700,63700,63700,63700,0
20230704,154500,41271502500,63700,63700,63700,63700,0
20230704,154400,41271502500,63700,63700,63700,63700,21828
20230704,154300,41271502500,63700,63700,63700,63700,0
20230704,154200,41271502500,63700,63700,63700,63700,0
20230704,154100,41271502500,63700,63700,63700,63700,0
20230704,154000,41271502500,63700,63700,63700,63700,0
20230704,153900,41271502500,63700,63700,63700,63700,0
20230704,153800,41271502500,63700,63700,63700,63700,0
20230704,153700,41271502500,63700,63700,63700,63700,0
20230704,153600,41271502500,63700,63700,63700,63700,0
20230704,153500,41271502500,63700,63700,63700,63700,0
20230704,153400,41271502500,63700,63700,63700,63700,0
20230704,153300,41271502500,63700,63700,63700,63700,0
20230704,153200,41271502500,63700,63700,63700,63700,0
20230704,153100,41271502500,63700,63700,63700,63700,0
20230704,153000,41271502500,63700,63700,63700,63700,21828
20230704,152900,39881058900,63700,63700,63700,63700,0
20230704,152800,39881058900,63700,63700,63700,63700,0
20230704,152700,39881058900,63700,63700,63700,63700,0
20230704,152600,39881058900,63700,63700,63700,63700,0
20230704,152500,39881058900,63700,63700,63700,63700,0
20230704,152400,39881058900,63700,63700,63700,63700,0
20230704,152300,39881058900,63700,63700,63700,63700,0
20230704,152200,39881058900,63700,63700,63700,63700,0
20230704,152100,39881058900,63700,63700,63700,63700,0
20230704,152000,39881058900,63700,63700,63700,63700,0
20230704,151900,39881058900,63700,63700,63800,63700,1611
20230704,151800,39778405000,63800,63700,63800,63600,2953
20230704,151700,39590274600,63700,63800,63900,63700,949
20230704,151600,39529698500,63900,64000,64000,63800,3523
20230704,151500,39304500900,64000,63900,64000,63800,3383
20230704,151400,39088269400,63900,63900,64000,63800,2397
20230704,151300,38935138700,63900,63800,63900,63800,3779
20230704,151200,38693871800,63800,63600,63800,63600,4040
20230704,151100,38436473100,63600,63600,63700,63600,224
20230704,151000,38422221300,63600,63500,63700,63500,1754
20230704,150900,38310647800,63500,63600,63700,63500,2187
20230704,150800,38171563500,63600,63600,63700,63500,1660
20230704,150700,38065983000,63600,63600,63700,63600,1388
20230704,150600,37977699500,63600,63700,63700,63500,9276
20230704,150500,37387749700,63600,63600,63700,63600,2575
20230704,150400,37223951200,63600,63600,63700,63600,5937
20230704,150300,36846335600,63700,63600,63700,63600,1217
20230704,150200,36768906500,63600,63600,63700,63600,5853
20230704,150100,36396633900,63700,63700,63700,63600,2176
20230704,150000,36258173300,63600,63700,63800,63600,2900
20230704,145900,36073481900,63700,63800,63800,63700,1762
20230704,145800,35961214400,63700,63700,63800,63700,513
20230704,145700,35928511900,63700,63700,63800,63700,484
20230704,145600,35897676700,63700,63700,63800,63700,572
20230704,145500,35861214700,63700,63700,63800,63700,476
20230704,145400,35830888000,63700,63600,63800,63600,1553
20230704,145300,35731968000,63700,63600,63700,63600,1443
20230704,145200,35640062600,63600,63600,63700,63600,957
20230704,145100,35579172700,63600,63600,63700,63600,260
20230704,145000,35562627400,63600,63700,63800,63600,2620
20230704,144900,35395743300,63700,63700,63800,63700,426
20230704,144800,35368602900,63800,63700,63800,63700,588
20230704,144700,35331122700,63700,63600,63800,63600,1497
20230704,144600,35235785300,63600,63700,63700,63600,688
20230704,144500,35192025500,63600,63700,63700,63600,1841
20230704,144400,35074796900,63600,63700,63700,63600,2024
20230704,144300,34945897800,63700,63800,63800,63700,1012
20230704,144200,34881409200,63700,63700,63700,63600,3829
20230704,144100,34637502400,63800,63700,63800,63700,3581
20230704,144000,34409366600,63700,63700,63800,63700,695
20230704,143900,34365079300,63700,63800,63800,63700,714
20230704,143800,34319571200,63700,63800,63800,63700,1465
20230704,143700,34226213200,63700,63700,63800,63700,443
20230704,143600,34197992400,63700,63800,63800,63700,1259
20230704,143500,34117765600,63700,63800,63800,63700,423
20230704,143400,34090818100,63700,63800,63800,63700,568
20230704,143300,34054611800,63700,63800,63800,63700,431
20230704,143200,34027155000,63700,63700,63800,63700,671
20230704,143100,33984388000,63700,63700,63800,63700,1646
20230704,143000,33879521800,63700,63700,63800,63700,837
20230704,142900,33826171000,63700,63700,63900,63700,4666
20230704,142800,33528544300,63700,63800,63800,63700,3971
20230704,142700,33275558700,63700,63700,63800,63700,1280
20230704,142600,33193998500,63700,63700,63800,63700,572
20230704,142500,33157561500,63700,63700,63800,63700,809
20230704,142400,33106003300,63700,63700,63800,63700,1969
20230704,142300,32980563400,63700,63700,63800,63700,628
20230704,142200,32940529500,63800,63800,63800,63700,569
20230704,142100,32904280600,63700,63700,63800,63700,679
20230704,142000,32861003900,63700,63700,63800,63700,823
20230704,141900,32808537400,63700,63800,63800,63700,754
20230704,141800,32760453200,63800,63800,63900,63800,1105
20230704,141700,32689943600,63800,63700,63800,63700,1218
20230704,141600,32612274800,63700,63800,63900,63700,985
20230704,141500,32549415800,63800,63800,63900,63700,159
20230704,141400,32539271000,63800,63800,63900,63700,897
20230704,141300,32482021000,63800,63700,63900,63700,1652
20230704,141200,32376628000,63700,63700,63800,63700,513
20230704,141100,32343925600,63700,63700,63800,63700,956
20230704,141000,32283028200,63700,63700,63800,63700,1400
20230704,140900,32193843200,63700,63600,63800,63600,181
20230704,140800,32182313900,63700,63700,63800,63600,1811
20230704,140700,32066930200,63700,63700,63800,63700,3363
20230704,140600,31852700300,63700,63800,63900,63700,1059
20230704,140500,31785135800,63800,63800,63900,63700,535
20230704,140400,31751002400,63800,63800,63800,63700,5098
20230704,140300,31426073700,63800,63700,63800,63700,3075
20230704,140200,31229909000,63700,63600,63800,63600,2991
20230704,140100,31039378200,63600,63800,63800,63600,1413
20230704,140000,30949377600,63700,63700,63800,63700,6996
20230704,135900,30503721300,63700,63700,63800,63700,4012
20230704,135800,30248124100,63700,63700,63800,63700,277
20230704,135700,30230463000,63700,63700,63800,63700,2790
20230704,135600,30052528000,63700,63800,63900,63700,4199
20230704,135500,29784640600,63900,63800,63900,63800,3430
20230704,135400,29565778000,63800,63800,63900,63800,1650
20230704,135300,29460459100,63900,63800,63900,63800,3383
20230704,135200,29244615700,63800,63800,63900,63800,688
20230704,135100,29200670100,63800,63800,63900,63800,2203
20230704,135000,29059907500,63900,63800,63900,63800,1233
20230704,134900,28981186400,63900,63800,63900,63800,355
20230704,134800,28958534900,63800,63900,63900,63800,575
20230704,134700,28921822100,63800,63800,63900,63800,343
20230704,134600,28899936800,63800,63900,63900,63800,717
20230704,134500,28854169200,63900,63900,63900,63800,226
20230704,134400,28839740900,63900,63900,64000,63800,1945
20230704,134300,28715477200,63900,63800,64000,63800,1027
20230704,134200,28649860800,63900,63800,63900,63800,306
20230704,134100,28630335700,63800,63900,64000,63800,2326
20230704,134000,28481683400,63900,63800,63900,63800,2577
20230704,133900,28317028300,63900,63800,64000,63800,2044
20230704,133800,28186394600,63800,63900,63900,63800,1151
20230704,133700,28112848700,64000,63900,64000,63900,1480
20230704,133600,28018275000,63900,63900,64000,63900,661
20230704,133500,27976034500,63900,63900,64000,63900,661
20230704,133400,27933772200,63900,64000,64000,63900,288
20230704,133300,27915368800,64000,64000,64000,63900,1133
20230704,133200,27842890900,64000,64000,64100,64000,586
20230704,133100,27805362500,64000,64000,64100,64000,1066
20230704,133000,27737136600,64000,63900,64100,63900,511
20230704,132900,27704440300,64000,64100,64100,64000,661
20230704,132800,27662134100,64100,63900,64100,63900,1650
20230704,132700,27556530500,63900,63900,64000,63900,319
20230704,132600,27536144900,63900,64000,64000,63900,835
20230704,132500,27482763600,63900,63900,63900,63900,1284
20230704,132400,27400716000,63900,63900,64000,63900,516
20230704,132300,27367717800,63900,64000,64000,63900,471
20230704,132200,27337596600,64000,64000,64000,63900,561
20230704,132100,27301722800,63900,64000,64100,63900,699
20230704,132000,27257006500,64000,64000,64000,63900,159
20230704,131900,27246833900,64000,63900,64000,63900,1200
20230704,131800,27170057700,63900,63900,64000,63900,660
20230704,131700,27127866600,63900,63900,64000,63800,4800
20230704,131600,26821125800,63900,63900,64000,63900,328
20230704,131500,26800165100,63900,63900,64000,63900,533
20230704,131400,26766076600,63900,63900,64000,63900,324
20230704,131300,26745371500,63900,63900,64000,63900,424
20230704,131200,26718254900,63900,64000,64000,63900,631
20230704,131100,26677909800,63900,64000,64000,63900,149
20230704,131000,26668385900,63900,64000,64000,63900,932
20230704,130900,26608775500,64000,63900,64000,63900,204
20230704,130800,26595739600,63900,64000,64000,63900,1022
20230704,130700,26530407800,63900,64000,64000,63900,164
20230704,130600,26519926300,64000,63900,64000,63800,1283
20230704,130500,26437919800,64000,63900,64000,63900,280
20230704,130400,26420026500,63900,63900,64000,63900,497
20230704,130300,26388243600,63900,63900,64000,63900,293
20230704,130200,26369513400,64000,63900,64000,63900,1300
20230704,130100,26286418900,63900,64000,64000,63900,493
20230704,130000,26254891800,63900,63900,64000,63900,801
20230704,125900,26203637200,63900,64000,64000,63900,1529
20230704,125800,26105805000,64000,64000,64100,64000,1092
20230704,125700,26035915000,64100,64000,64100,64000,629
20230704,125600,25995634700,64000,64000,64100,64000,128
20230704,125500,25987440700,64000,64000,64100,64000,897
20230704,125400,25930007800,64000,64100,64100,64000,199
20230704,125300,25917270200,64000,64100,64100,64000,1562
20230704,125200,25817271300,64000,64000,64100,64000,502
20230704,125100,25785140700,64100,64100,64100,64000,616
20230704,125000,25745691400,64000,63900,64000,63900,1456
20230704,124900,25652514500,63900,63900,64000,63900,351
20230704,124800,25630085300,63900,64000,64000,63800,894
20230704,124700,25572939400,63900,63900,64000,63900,375
20230704,124600,25548951200,63900,63900,64000,63900,748
20230704,124500,25501119600,63900,64000,64000,63900,464
20230704,124400,25471429800,64000,63900,64100,63900,990
20230704,124300,25408092300,63900,64000,64000,63800,991
20230704,124200,25344766500,64000,64000,64000,63900,484
20230704,124100,25313810000,64000,64000,64000,63900,624
20230704,124000,25273920500,63900,63900,64000,63900,1170
20230704,123900,25199110700,63900,64000,64000,63900,385
20230704,123800,25174485000,63900,63900,64000,63800,1214
20230704,123700,25096908800,63900,63800,63900,63800,1550
20230704,123600,24997866400,63800,63800,63900,63800,326
20230704,123500,24977056200,63800,63800,63900,63800,399
20230704,123400,24951570600,63800,63900,63900,63800,510
20230704,123300,24918999500,63900,63800,63900,63700,1801
20230704,123200,24804047700,63800,63800,63900,63800,428
20230704,123100,24776739800,63800,63900,64000,63800,1662
20230704,123000,24670558300,63900,64000,64000,63900,260
20230704,122900,24653939100,64000,63900,64000,63900,771
20230704,122800,24604638400,64000,63800,64000,63700,995
20230704,122700,24541062200,63800,63900,63900,63800,589
20230704,122600,24503461900,63800,63700,63900,63700,681
20230704,122500,24459995900,63800,63800,63900,63700,3075
20230704,122400,24263912500,63800,63800,63900,63800,813
20230704,122300,24212018800,63800,63800,63900,63800,351
20230704,122200,24189622800,63800,63800,63900,63800,516
20230704,122100,24156674800,63800,63800,63900,63800,620
20230704,122000,24117118700,63800,63800,63900,63800,337
20230704,121900,24095593800,63800,63900,63900,63800,1044
20230704,121800,24028962000,63800,63800,63900,63700,3603
20230704,121700,23799088900,63800,63800,63900,63800,918
20230704,121600,23740497100,63800,63900,63900,63800,195
20230704,121500,23728054500,63800,63800,63900,63800,468
20230704,121400,23698171500,63800,63900,64000,63800,497
20230704,121300,23666431700,63900,64000,64000,63900,464
20230704,121200,23636757600,64000,63900,64000,63900,376
20230704,121100,23612728100,63900,63800,63900,63800,829
20230704,121000,23559769500,63800,63900,64000,63800,534
20230704,120900,23525658000,64000,63800,64000,63700,1858
20230704,120800,23407011700,63800,63800,63900,63800,715
20230704,120700,23361370100,63800,63800,63900,63800,277
20230704,120600,23343695900,63800,63800,63900,63800,1407
20230704,120500,23253905000,63800,63900,63900,63800,826
20230704,120400,23201166900,64000,63800,64000,63700,1698
20230704,120300,23092791700,63800,63900,64000,63800,307
20230704,120200,23073197200,63900,63800,63900,63800,1070
20230704,120100,23004865400,63800,63900,63900,63800,160
20230704,120000,22994656800,63900,63800,63900,63700,3888
20230704,115900,22746628000,63800,63800,63900,63800,278
20230704,115800,22728890100,63800,63800,63900,63800,482
20230704,115700,22698113400,63800,63800,63900,63800,1012
20230704,115600,22633521100,63800,63800,63900,63800,2489
20230704,115500,22474713300,63800,63800,63900,63800,984
20230704,115400,22411908900,63800,63800,63900,63800,251
20230704,115300,22395891900,63800,63900,63900,63800,1421
20230704,115200,22305147700,63800,63800,63800,63800,319
20230704,115100,22284795500,63800,63800,63900,63800,771
20230704,115000,22235580200,63800,63800,63900,63800,3660
20230704,114900,22002059400,63800,63900,64000,63800,1121
20230704,114800,21930438800,63900,63900,63900,63900,1169
20230704,114700,21855739700,63900,63900,64000,63900,2071
20230704,114600,21723377200,63900,63900,64000,63900,530
20230704,114500,21689485500,63900,63900,64000,63900,2132
20230704,114400,21553247300,63900,63900,64000,63900,734
20230704,114300,21506321400,63900,64000,64100,63900,1180
20230704,114200,21430835300,64000,63900,64100,63900,1142
20230704,114100,21357719700,63900,64000,64000,63900,316
20230704,114000,21337518700,63900,63900,64000,63900,811
20230704,113900,21285643600,64000,64100,64100,63900,1406
20230704,113800,21195666100,64000,63900,64100,63900,1975
20230704,113700,21069278800,64100,64000,64100,63900,867
20230704,113600,21013790200,64100,64000,64100,64000,713
20230704,113500,20968132000,64000,63900,64100,63900,2148
20230704,113400,20830660700,64000,63900,64000,63900,638
20230704,113300,20789874600,63900,63900,64000,63900,806
20230704,113200,20738346900,63900,63900,64000,63900,488
20230704,113100,20707162700,63900,63900,64000,63900,503
20230704,113000,20674996500,64000,63900,64000,63900,523
20230704,112900,20641573400,63900,64000,64100,63900,1463
20230704,112800,20547988100,64000,64000,64100,64000,212
20230704,112700,20534419900,64000,64000,64100,64000,711
20230704,112600,20488887800,64000,64000,64100,63900,1905
20230704,112500,20366966800,64100,63900,64100,63900,731
20230704,112400,20320152900,63900,64000,64100,63900,1269
20230704,112300,20238912500,64000,64000,64100,63900,1438
20230704,112200,20146886200,64000,64000,64200,64000,434
20230704,112100,20119081300,64000,64100,64200,64000,606
20230704,112000,20080232400,64100,64000,64200,63900,1695
20230704,111900,19971561100,63900,63900,64100,63900,1243
20230704,111800,19892050200,63900,63900,64000,63900,1065
20230704,111700,19823925700,64000,63900,64000,63900,671
20230704,111600,19781041800,63900,64000,64000,63900,679
20230704,111500,19737630200,63900,64000,64000,63900,780
20230704,111400,19687760000,63900,63900,64000,63900,482
20230704,111300,19656947800,63900,64100,64100,63900,3029
20230704,111200,19463085600,64000,64100,64100,64000,3023
20230704,111100,19269421300,64200,64100,64200,64100,500
20230704,111000,19237347000,64100,64100,64200,64100,597
20230704,110900,19199075700,64100,64100,64200,64100,685
20230704,110800,19155133200,64100,64200,64200,64100,429
20230704,110700,19127632900,64100,64000,64200,64000,1576
20230704,110600,19026581300,64000,64100,64200,64000,1470
20230704,110500,18932361100,64100,64100,64200,64100,957
20230704,110400,18870991300,64100,64100,64200,64100,651
20230704,110300,18829237900,64100,64200,64200,64100,476
20230704,110200,18798720000,64200,64300,64300,64100,1094
20230704,110100,18728496300,64200,64300,64300,64200,654
20230704,110000,18686504300,64200,64200,64300,64200,1870
20230704,105900,18566308100,64200,64200,64300,64100,532
20230704,105800,18532149600,64200,64100,64200,64100,1666
20230704,105700,18425217500,64100,64000,64200,64000,696
20230704,105600,18380613400,64000,64000,64100,64000,737
20230704,105500,18333410900,64000,64100,64100,64000,482
20230704,105400,18302560400,64000,64000,64100,63900,1080
20230704,105300,18233430300,64100,63900,64100,63900,3085
20230704,105200,18036009900,63900,63900,64000,63900,330
20230704,105100,18014922300,63900,63900,64000,63900,808
20230704,105000,17963266400,63900,63900,64000,63900,290
20230704,104900,17944732800,63900,63900,64000,63900,752
20230704,104800,17896655700,64000,63900,64000,63900,886
20230704,104700,17840038500,63900,64000,64000,63900,1124
20230704,104600,17768184900,64000,63900,64000,63900,152
20230704,104500,17758469800,63900,64000,64000,63900,667
20230704,104400,17715823500,64000,64000,64000,63900,764
20230704,104300,17666967700,64000,64000,64100,64000,648
20230704,104200,17625470900,64000,63900,64100,63900,1554
20230704,104100,17526050000,63900,63900,64000,63900,357
20230704,104000,17503235000,63900,64000,64000,63900,486
20230704,103900,17472143300,64000,63900,64000,63900,240
20230704,103800,17456804600,63900,63900,64000,63900,812
20230704,103700,17404891400,63900,64000,64100,63900,880
20230704,103600,17348594500,64000,64000,64200,63900,2138
20230704,103500,17211497400,64100,64100,64100,64000,1154
20230704,103400,17137527000,64100,63900,64100,63800,6795
20230704,103300,16702875600,64000,63900,64000,63900,1148
20230704,103200,16629516300,63900,63900,64000,63900,1727
20230704,103100,16519134900,63900,64000,64000,63900,879
20230704,103000,16462941700,63900,64000,64000,63900,1228
20230704,102900,16384463700,64000,63900,64000,63900,1842
20230704,102800,16266598000,63900,63900,64000,63800,2449
20230704,102700,16110207700,63900,63900,64000,63900,1128
20230704,102600,16038105200,64000,63900,64000,63800,2055
20230704,102500,15906837000,63900,63900,64000,63900,962
20230704,102400,15845363300,63900,64000,64000,63900,694
20230704,102300,15801001900,64000,63900,64100,63900,1498
20230704,102200,15705160700,63900,64000,64100,63900,1647
20230704,102100,15599837400,64000,64100,64100,64000,497
20230704,102000,15568028900,64000,64100,64100,64000,761
20230704,101900,15519251600,64100,64100,64200,64100,1201
20230704,101800,15442264100,64100,64200,64200,64100,448
20230704,101700,15413544200,64200,64200,64200,64100,366
20230704,101600,15390069000,64200,64100,64300,64000,1042
20230704,101500,15323203400,64100,64100,64100,64000,2010
20230704,101400,15194413500,64100,64000,64100,64000,59
20230704,101300,15190636800,64000,64100,64100,64000,893
20230704,101200,15133446000,64100,64100,64200,64000,947
20230704,101100,15072775700,64100,64200,64200,64000,1256
20230704,101000,14992250300,64200,64200,64300,64100,779
20230704,100900,14942237900,64200,64200,64300,64100,1247
20230704,100800,14862182400,64200,64200,64300,64100,2678
20230704,100700,14690222400,64200,64000,64200,64000,2307
20230704,100600,14542372500,64000,64000,64100,64000,1360
20230704,100500,14455330000,64000,64000,64100,64000,203
20230704,100400,14442336900,64000,63900,64000,63900,1797
20230704,100300,14327365400,63900,63900,64000,63800,966
20230704,100200,14265649100,63800,64000,64000,63800,729
20230704,100100,14219064100,63900,64000,64000,63900,2504
20230704,100000,14058947900,63900,63900,64000,63900,608
20230704,095900,14020096100,63800,63900,64000,63800,3267
20230704,095800,13811279600,63900,63900,64000,63900,1078
20230704,095700,13742374600,64000,63900,64000,63900,709
20230704,095600,13697037300,63900,63900,64000,63900,933
20230704,095500,13637380200,64000,64000,64000,63900,1009
20230704,095400,13572851700,64000,64000,64000,63900,410
20230704,095300,13546634200,64000,64100,64100,63900,907
20230704,095200,13488587500,64000,64100,64100,64000,823
20230704,095100,13435898100,64100,64000,64100,64000,1086
20230704,095000,13366314500,64100,63900,64200,63900,1612
20230704,094900,13263047700,63900,63800,64000,63800,1110
20230704,094800,13192137800,63900,63900,64000,63800,2255
20230704,094700,13047967300,63900,63900,64000,63700,6097
20230704,094600,12659011700,63800,63700,63900,63700,600
20230704,094500,12620732800,63700,63800,63800,63700,4334
20230704,094400,12344490800,63800,63700,63900,63700,4942
20230704,094300,12029227300,63800,63700,63800,63700,2433
20230704,094200,11874184400,63700,63700,63800,63700,1346
20230704,094100,11788366400,63800,63900,63900,63700,1224
20230704,094000,11710284300,63900,63700,63900,63600,2218
20230704,093900,11568889800,63700,63700,63800,63600,4104
20230704,093800,11307476400,63700,63800,63800,63700,4737
20230704,093700,11005588300,63900,63900,64000,63700,9018
20230704,093600,10430093700,63900,63900,64000,63800,5248
20230704,093500,10094873900,63900,63900,64000,63900,4225
20230704,093400,9824873200,63900,64000,64100,63900,4938
20230704,093300,9508844300,64100,64000,64100,64000,1055
20230704,093200,9441322100,64100,64000,64100,64000,505
20230704,093100,9408984400,64000,64100,64100,64000,3565
20230704,093000,9180594200,64100,64100,64200,64000,2049
20230704,092900,9049272200,64000,64000,64100,64000,5895
20230704,092800,8671919100,64000,64200,64200,64000,2841
20230704,092700,8489936000,64100,64100,64200,64000,2704
20230704,092600,8316685000,64000,64200,64200,64000,2115
20230704,092500,8181035900,64200,64200,64200,64100,2208
20230704,092400,8039451200,64200,64000,64300,63900,7921
20230704,092300,7532074400,63900,63900,64000,63900,1401
20230704,092200,7442550000,64000,64000,64000,63900,5263
20230704,092100,7106122800,63900,63900,64100,63800,6900
20230704,092000,6664787200,63800,64000,64000,63800,3805
20230704,091900,6421660900,64000,64100,64100,63900,4686
20230704,091800,6121810600,64100,64100,64200,64000,3014
20230704,091700,5928631000,64100,64300,64300,64100,5720
20230704,091600,5561617900,64400,64300,64400,64300,1656
20230704,091500,5455107000,64300,64500,64600,64300,5187
20230704,091400,5120924400,64600,64600,64700,64500,3155
20230704,091300,4917249500,64600,64800,64800,64600,785
20230704,091200,4866471300,64700,64700,64800,64700,1219
20230704,091100,4787591600,64700,64700,64800,64600,1635
20230704,091000,4681818500,64700,64700,64800,64600,2621
20230704,090900,4512250200,64700,64600,64800,64600,2413
20230704,090800,4356111700,64700,64700,64800,64600,3444
20230704,090700,4133318600,64700,64900,65000,64700,3825
20230704,090600,3885285000,64900,64800,65000,64800,4735
20230704,090500,3578001200,64800,64800,64800,64600,3217
20230704,090400,3369805700,64800,64800,64900,64700,3257
20230704,090300,3158818000,64800,64600,65100,64600,19269
20230704,090200,1909473100,64600,64800,64900,64600,4759
20230704,090100,1601285100,64800,64500,64900,64300,11651
20230704,090000,849038600,64500,64000,64600,63900,13161