KissMeData/091990/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,194800,31914286900,61500,61500,61500,61500,12989
20230710,194700,31914286900,61500,61500,61500,61500,0
20230710,194600,31914286900,61500,61500,61500,61500,0
20230710,194500,31914286900,61500,61500,61500,61500,0
20230710,194400,31914286900,61500,61500,61500,61500,0
20230710,194300,31914286900,61500,61500,61500,61500,0
20230710,194200,31914286900,61500,61500,61500,61500,0
20230710,194100,31914286900,61500,61500,61500,61500,0
20230710,194000,31914286900,61500,61500,61500,61500,0
20230710,193900,31914286900,61500,61500,61500,61500,0
20230710,193800,31914286900,61500,61500,61500,61500,0
20230710,193700,31914286900,61500,61500,61500,61500,0
20230710,193600,31914286900,61500,61500,61500,61500,0
20230710,193500,31914286900,61500,61500,61500,61500,0
20230710,193400,31914286900,61500,61500,61500,61500,0
20230710,193300,31914286900,61500,61500,61500,61500,0
20230710,193200,31914286900,61500,61500,61500,61500,0
20230710,193100,31914286900,61500,61500,61500,61500,0
20230710,193000,31914286900,61500,61500,61500,61500,0
20230710,192900,31914286900,61500,61500,61500,61500,0
20230710,192800,31914286900,61500,61500,61500,61500,0
20230710,192700,31914286900,61500,61500,61500,61500,0
20230710,192600,31914286900,61500,61500,61500,61500,0
20230710,192500,31914286900,61500,61500,61500,61500,0
20230710,192400,31914286900,61500,61500,61500,61500,0
20230710,192300,31914286900,61500,61500,61500,61500,0
20230710,192200,31914286900,61500,61500,61500,61500,0
20230710,192100,31914286900,61500,61500,61500,61500,0
20230710,192000,31914286900,61500,61500,61500,61500,0
20230710,191900,31914286900,61500,61500,61500,61500,0
20230710,191800,31914286900,61500,61500,61500,61500,12989
20230710,191700,31914286900,61500,61500,61500,61500,0
20230710,191600,31914286900,61500,61500,61500,61500,0
20230710,191500,31914286900,61500,61500,61500,61500,0
20230710,191400,31914286900,61500,61500,61500,61500,0
20230710,191300,31914286900,61500,61500,61500,61500,0
20230710,191200,31914286900,61500,61500,61500,61500,0
20230710,191100,31914286900,61500,61500,61500,61500,0
20230710,191000,31914286900,61500,61500,61500,61500,0
20230710,190900,31914286900,61500,61500,61500,61500,0
20230710,190800,31914286900,61500,61500,61500,61500,0
20230710,190700,31914286900,61500,61500,61500,61500,0
20230710,190600,31914286900,61500,61500,61500,61500,0
20230710,190500,31914286900,61500,61500,61500,61500,0
20230710,190400,31914286900,61500,61500,61500,61500,0
20230710,190300,31914286900,61500,61500,61500,61500,0
20230710,190200,31914286900,61500,61500,61500,61500,0
20230710,190100,31914286900,61500,61500,61500,61500,0
20230710,190000,31914286900,61500,61500,61500,61500,0
20230710,185900,31914286900,61500,61500,61500,61500,0
20230710,185800,31914286900,61500,61500,61500,61500,0
20230710,185700,31914286900,61500,61500,61500,61500,0
20230710,185600,31914286900,61500,61500,61500,61500,0
20230710,185500,31914286900,61500,61500,61500,61500,0
20230710,185400,31914286900,61500,61500,61500,61500,0
20230710,185300,31914286900,61500,61500,61500,61500,0
20230710,185200,31914286900,61500,61500,61500,61500,0
20230710,185100,31914286900,61500,61500,61500,61500,0
20230710,185000,31914286900,61500,61500,61500,61500,0
20230710,184900,31914286900,61500,61500,61500,61500,0
20230710,184800,31914286900,61500,61500,61500,61500,12989
20230710,184700,31914286900,61500,61500,61500,61500,0
20230710,184600,31914286900,61500,61500,61500,61500,0
20230710,184500,31914286900,61500,61500,61500,61500,0
20230710,184400,31914286900,61500,61500,61500,61500,0
20230710,184300,31914286900,61500,61500,61500,61500,0
20230710,184200,31914286900,61500,61500,61500,61500,0
20230710,184100,31914286900,61500,61500,61500,61500,0
20230710,184000,31914286900,61500,61500,61500,61500,0
20230710,183900,31914286900,61500,61500,61500,61500,0
20230710,183800,31914286900,61500,61500,61500,61500,0
20230710,183700,31914286900,61500,61500,61500,61500,0
20230710,183600,31914286900,61500,61500,61500,61500,0
20230710,183500,31914286900,61500,61500,61500,61500,0
20230710,183400,31914286900,61500,61500,61500,61500,0
20230710,183300,31914286900,61500,61500,61500,61500,0
20230710,183200,31914286900,61500,61500,61500,61500,0
20230710,183100,31914286900,61500,61500,61500,61500,0
20230710,183000,31914286900,61500,61500,61500,61500,0
20230710,182900,31914286900,61500,61500,61500,61500,0
20230710,182800,31914286900,61500,61500,61500,61500,0
20230710,182700,31914286900,61500,61500,61500,61500,0
20230710,182600,31914286900,61500,61500,61500,61500,0
20230710,182500,31914286900,61500,61500,61500,61500,0
20230710,182400,31914286900,61500,61500,61500,61500,0
20230710,182300,31914286900,61500,61500,61500,61500,0
20230710,182200,31914286900,61500,61500,61500,61500,0
20230710,182100,31914286900,61500,61500,61500,61500,0
20230710,182000,31914286900,61500,61500,61500,61500,0
20230710,181900,31914286900,61500,61500,61500,61500,0
20230710,181800,31914286900,61500,61500,61500,61500,12989
20230710,181700,31914286900,61500,61500,61500,61500,0
20230710,181600,31914286900,61500,61500,61500,61500,0
20230710,181500,31914286900,61500,61500,61500,61500,0
20230710,181400,31914286900,61500,61500,61500,61500,0
20230710,181300,31914286900,61500,61500,61500,61500,0
20230710,181200,31914286900,61500,61500,61500,61500,0
20230710,181100,31914286900,61500,61500,61500,61500,0
20230710,181000,31914286900,61500,61500,61500,61500,0
20230710,180900,31914286900,61500,61500,61500,61500,0
20230710,180800,31914286900,61500,61500,61500,61500,0
20230710,180700,31914286900,61500,61500,61500,61500,0
20230710,180600,31914286900,61500,61500,61500,61500,0
20230710,180500,31914286900,61500,61500,61500,61500,0
20230710,180400,31914286900,61500,61500,61500,61500,0
20230710,180300,31914286900,61500,61500,61500,61500,0
20230710,180200,31914286900,61500,61500,61500,61500,0
20230710,180100,31914286900,61500,61500,61500,61500,0
20230710,180000,31914286900,61500,61500,61500,61500,0
20230710,175900,31914286900,61500,61500,61500,61500,0
20230710,175800,31914286900,61500,61500,61500,61500,0
20230710,175700,31914286900,61500,61500,61500,61500,0
20230710,175600,31914286900,61500,61500,61500,61500,0
20230710,175500,31914286900,61500,61500,61500,61500,0
20230710,175400,31914286900,61500,61500,61500,61500,0
20230710,175300,31914286900,61500,61500,61500,61500,0
20230710,175200,31914286900,61500,61500,61500,61500,0
20230710,175100,31914286900,61500,61500,61500,61500,0
20230710,175000,31914286900,61500,61500,61500,61500,0
20230710,174900,31914286900,61500,61500,61500,61500,0
20230710,174800,31914286900,61500,61500,61500,61500,12989
20230710,174700,31914286900,61500,61500,61500,61500,0
20230710,174600,31914286900,61500,61500,61500,61500,0
20230710,174500,31914286900,61500,61500,61500,61500,0
20230710,174400,31914286900,61500,61500,61500,61500,0
20230710,174300,31914286900,61500,61500,61500,61500,0
20230710,174200,31914286900,61500,61500,61500,61500,0
20230710,174100,31914286900,61500,61500,61500,61500,0
20230710,174000,31914286900,61500,61500,61500,61500,0
20230710,173900,31914286900,61500,61500,61500,61500,0
20230710,173800,31914286900,61500,61500,61500,61500,0
20230710,173700,31914286900,61500,61500,61500,61500,0
20230710,173600,31914286900,61500,61500,61500,61500,0
20230710,173500,31914286900,61500,61500,61500,61500,0
20230710,173400,31914286900,61500,61500,61500,61500,0
20230710,173300,31914286900,61500,61500,61500,61500,0
20230710,173200,31914286900,61500,61500,61500,61500,0
20230710,173100,31914286900,61500,61500,61500,61500,0
20230710,173000,31914286900,61500,61500,61500,61500,0
20230710,172900,31914286900,61500,61500,61500,61500,0
20230710,172800,31914286900,61500,61500,61500,61500,0
20230710,172700,31914286900,61500,61500,61500,61500,0
20230710,172600,31914286900,61500,61500,61500,61500,0
20230710,172500,31914286900,61500,61500,61500,61500,0
20230710,172400,31914286900,61500,61500,61500,61500,0
20230710,172300,31914286900,61500,61500,61500,61500,0
20230710,172200,31914286900,61500,61500,61500,61500,0
20230710,172100,31914286900,61500,61500,61500,61500,0
20230710,172000,31914286900,61500,61500,61500,61500,0
20230710,171900,31914286900,61500,61500,61500,61500,0
20230710,171800,31914286900,61500,61500,61500,61500,12989
20230710,171700,31914286900,61500,61500,61500,61500,0
20230710,171600,31914286900,61500,61500,61500,61500,0
20230710,171500,31914286900,61500,61500,61500,61500,0
20230710,171400,31914286900,61500,61500,61500,61500,0
20230710,171300,31914286900,61500,61500,61500,61500,0
20230710,171200,31914286900,61500,61500,61500,61500,0
20230710,171100,31914286900,61500,61500,61500,61500,0
20230710,171000,31914286900,61500,61500,61500,61500,0
20230710,170900,31914286900,61500,61500,61500,61500,0
20230710,170800,31914286900,61500,61500,61500,61500,0
20230710,170700,31914286900,61500,61500,61500,61500,0
20230710,170600,31914286900,61500,61500,61500,61500,0
20230710,170500,31914286900,61500,61500,61500,61500,0
20230710,170400,31914286900,61500,61500,61500,61500,0
20230710,170300,31914286900,61500,61500,61500,61500,0
20230710,170200,31914286900,61500,61500,61500,61500,0
20230710,170100,31914286900,61500,61500,61500,61500,0
20230710,170000,31914286900,61500,61500,61500,61500,0
20230710,165900,31914286900,61500,61500,61500,61500,0
20230710,165800,31914286900,61500,61500,61500,61500,0
20230710,165700,31914286900,61500,61500,61500,61500,0
20230710,165600,31914286900,61500,61500,61500,61500,0
20230710,165500,31914286900,61500,61500,61500,61500,0
20230710,165400,31914286900,61500,61500,61500,61500,0
20230710,165300,31914286900,61500,61500,61500,61500,0
20230710,165200,31914286900,61500,61500,61500,61500,0
20230710,165100,31914286900,61500,61500,61500,61500,0
20230710,165000,31914286900,61500,61500,61500,61500,0
20230710,164900,31914286900,61500,61500,61500,61500,0
20230710,164800,31914286900,61500,61500,61500,61500,12989
20230710,164700,31914286900,61500,61500,61500,61500,0
20230710,164600,31914286900,61500,61500,61500,61500,0
20230710,164500,31914286900,61500,61500,61500,61500,0
20230710,164400,31914286900,61500,61500,61500,61500,0
20230710,164300,31914286900,61500,61500,61500,61500,0
20230710,164200,31914286900,61500,61500,61500,61500,0
20230710,164100,31914286900,61500,61500,61500,61500,0
20230710,164000,31914286900,61500,61500,61500,61500,0
20230710,163900,31914286900,61500,61500,61500,61500,0
20230710,163800,31914286900,61500,61500,61500,61500,0
20230710,163700,31914286900,61500,61500,61500,61500,0
20230710,163600,31914286900,61500,61500,61500,61500,0
20230710,163500,31914286900,61500,61500,61500,61500,0
20230710,163400,31914286900,61500,61500,61500,61500,0
20230710,163300,31914286900,61500,61500,61500,61500,0
20230710,163200,31914286900,61500,61500,61500,61500,0
20230710,163100,31914286900,61500,61500,61500,61500,0
20230710,163000,31914286900,61500,61500,61500,61500,0
20230710,162900,31914286900,61500,61500,61500,61500,0
20230710,162800,31914286900,61500,61500,61500,61500,0
20230710,162700,31914286900,61500,61500,61500,61500,0
20230710,162600,31914286900,61500,61500,61500,61500,0
20230710,162500,31914286900,61500,61500,61500,61500,0
20230710,162400,31914286900,61500,61500,61500,61500,0
20230710,162300,31914286900,61500,61500,61500,61500,0
20230710,162200,31914286900,61500,61500,61500,61500,0
20230710,162100,31914286900,61500,61500,61500,61500,0
20230710,162000,31914286900,61500,61500,61500,61500,0
20230710,161900,31914286900,61500,61500,61500,61500,0
20230710,161800,31914286900,61500,61500,61500,61500,12989
20230710,161700,31914286900,61500,61500,61500,61500,0
20230710,161600,31914286900,61500,61500,61500,61500,0
20230710,161500,31914286900,61500,61500,61500,61500,0
20230710,161400,31914286900,61500,61500,61500,61500,0
20230710,161300,31914286900,61500,61500,61500,61500,0
20230710,161200,31914286900,61500,61500,61500,61500,0
20230710,161100,31914286900,61500,61500,61500,61500,0
20230710,161000,31914286900,61500,61500,61500,61500,0
20230710,160900,31914286900,61500,61500,61500,61500,0
20230710,160800,31914286900,61500,61500,61500,61500,0
20230710,160700,31914286900,61500,61500,61500,61500,0
20230710,160600,31914286900,61500,61500,61500,61500,0
20230710,160500,31914286900,61500,61500,61500,61500,0
20230710,160400,31914286900,61500,61500,61500,61500,0
20230710,160300,31914286900,61500,61500,61500,61500,0
20230710,160200,31914286900,61500,61500,61500,61500,0
20230710,160100,31914286900,61500,61500,61500,61500,0
20230710,160000,31914286900,61500,61500,61500,61500,0
20230710,155900,31914286900,61500,61500,61500,61500,0
20230710,155800,31914286900,61500,61500,61500,61500,0
20230710,155700,31914286900,61500,61500,61500,61500,0
20230710,155600,31914286900,61500,61500,61500,61500,0
20230710,155500,31914286900,61500,61500,61500,61500,0
20230710,155400,31914286900,61500,61500,61500,61500,0
20230710,155300,31914286900,61500,61500,61500,61500,0
20230710,155200,31914286900,61500,61500,61500,61500,0
20230710,155100,31914286900,61500,61500,61500,61500,0
20230710,155000,31914286900,61500,61500,61500,61500,0
20230710,154900,31914286900,61500,61500,61500,61500,0
20230710,154800,31914286900,61500,61500,61500,61500,12989
20230710,154700,31914286900,61500,61500,61500,61500,0
20230710,154600,31914286900,61500,61500,61500,61500,0
20230710,154500,31914286900,61500,61500,61500,61500,0
20230710,154400,31914286900,61500,61500,61500,61500,0
20230710,154300,31914286900,61500,61500,61500,61500,0
20230710,154200,31914286900,61500,61500,61500,61500,0
20230710,154100,31914286900,61500,61500,61500,61500,0
20230710,154000,31914286900,61500,61500,61500,61500,0
20230710,153900,31914286900,61500,61500,61500,61500,0
20230710,153800,31914286900,61500,61500,61500,61500,0
20230710,153700,31914286900,61500,61500,61500,61500,0
20230710,153600,31914286900,61500,61500,61500,61500,0
20230710,153500,31914286900,61500,61500,61500,61500,0
20230710,153400,31914286900,61500,61500,61500,61500,0
20230710,153300,31914286900,61500,61500,61500,61500,0
20230710,153200,31914286900,61500,61500,61500,61500,0
20230710,153100,31914286900,61500,61500,61500,61500,0
20230710,153000,31914286900,61500,61500,61500,61500,12989
20230710,152900,31115463400,61500,61500,61500,61500,0
20230710,152800,31115463400,61500,61500,61500,61500,0
20230710,152700,31115463400,61500,61500,61500,61500,0
20230710,152600,31115463400,61500,61500,61500,61500,0
20230710,152500,31115463400,61500,61500,61500,61500,0
20230710,152400,31115463400,61500,61500,61500,61500,0
20230710,152300,31115463400,61500,61500,61500,61500,0
20230710,152200,31115463400,61500,61500,61500,61500,0
20230710,152100,31115463400,61500,61500,61500,61500,0
20230710,152000,31115463400,61500,61500,61500,61500,0
20230710,151900,31115463400,61500,61500,61700,61500,3516
20230710,151800,30898902500,61600,61500,61600,61500,436
20230710,151700,30872086400,61500,61500,61600,61400,1009
20230710,151600,30810044000,61500,61700,61700,61400,3373
20230710,151500,30602351300,61700,61400,61700,61400,5841
20230710,151400,30242896300,61500,61400,61500,61400,3776
20230710,151300,30010885500,61400,61400,61500,61400,605
20230710,151200,29973730700,61400,61400,61500,61400,1501
20230710,151100,29881569200,61400,61400,61500,61400,836
20230710,151000,29830237600,61400,61400,61500,61400,2468
20230710,150900,29678702100,61400,61400,61500,61400,902
20230710,150800,29623291300,61400,61300,61500,61300,2752
20230710,150700,29454327900,61300,61400,61500,61300,1878
20230710,150600,29339019300,61400,61400,61400,61400,3283
20230710,150500,29137443100,61400,61400,61500,61400,539
20230710,150400,29104321800,61400,61400,61500,61400,1258
20230710,150300,29027026400,61400,61400,61500,61400,309
20230710,150200,29008047500,61400,61500,61500,61400,933
20230710,150100,28950761000,61400,61500,61600,61400,1787
20230710,150000,28840861300,61600,61500,61600,61500,347
20230710,145900,28819516900,61600,61600,61700,61500,1148
20230710,145800,28748805000,61600,61500,61600,61500,6029
20230710,145700,28377425100,61500,61500,61600,61500,762
20230710,145600,28330558100,61600,61500,61600,61500,363
20230710,145500,28308205500,61500,61500,61800,61500,6803
20230710,145400,27888362000,61500,61500,61600,61500,818
20230710,145300,27837998600,61500,61500,61800,61500,5361
20230710,145200,27507632200,61400,61400,61500,61400,266
20230710,145100,27491297100,61500,61500,61600,61400,764
20230710,145000,27444319800,61500,61300,61600,61300,3668
20230710,144900,27218582200,61400,61300,61400,61300,256
20230710,144800,27202873700,61400,61300,61400,61300,317
20230710,144700,27183424300,61400,61300,61400,61300,401
20230710,144600,27158842200,61400,61400,61400,61300,1138
20230710,144500,27088984900,61300,61300,61600,61300,2339
20230710,144400,26945125100,61400,61400,61500,61300,2030
20230710,144300,26820530800,61300,61300,61400,61300,3043
20230710,144200,26633718300,61300,61400,61400,61300,1914
20230710,144100,26516205500,61400,61500,61500,61400,1146
20230710,144000,26445785600,61500,61600,61600,61500,2382
20230710,143900,26299135200,61500,61500,61600,61500,303
20230710,143800,26280498700,61500,61500,61600,61500,522
20230710,143700,26248394200,61500,61600,61600,61500,232
20230710,143600,26234125500,61500,61500,61600,61500,1053
20230710,143500,26169272900,61500,61500,61700,61500,1766
20230710,143400,26060440000,61500,61500,61600,61500,169
20230710,143300,26050041400,61500,61500,61600,61500,123
20230710,143200,26042476800,61500,61500,61500,61400,2073
20230710,143100,25915153800,61500,61500,61600,61400,1107
20230710,143000,25847082800,61500,61600,61700,61500,3667
20230710,142900,25621184500,61500,61600,61600,61500,1412
20230710,142800,25534329200,61500,61500,61600,61500,533
20230710,142700,25501548000,61600,61500,61600,61500,146
20230710,142600,25492567700,61600,61600,61600,61500,1019
20230710,142500,25429867400,61600,61600,61700,61500,2926
20230710,142400,25249477100,61500,61500,61600,61500,149
20230710,142300,25240312500,61500,61500,61600,61500,72
20230710,142200,25235880000,61500,61500,61600,61500,131
20230710,142100,25227822400,61500,61500,61600,61500,415
20230710,142000,25202281700,61500,61500,61600,61500,909
20230710,141900,25146376000,61500,61600,61700,61500,783
20230710,141800,25098142500,61600,61700,61700,61600,98
20230710,141700,25092099500,61700,61800,61800,61700,262
20230710,141600,25075931300,61800,61700,61800,61600,1619
20230710,141500,24975978200,61700,61600,61700,61600,976
20230710,141400,24915761400,61700,61700,61700,61600,669
20230710,141300,24874510800,61700,61600,61700,61600,525
20230710,141200,24842122800,61700,61600,61700,61500,1274
20230710,141100,24763548900,61700,61500,61700,61500,2252
20230710,141000,24624735600,61600,61600,61700,61500,3932
20230710,140900,24382497300,61500,61500,61600,61500,153
20230710,140800,24373087700,61600,61500,61600,61500,269
20230710,140700,24356539300,61500,61600,61600,61500,118
20230710,140600,24349282200,61600,61500,61600,61500,45
20230710,140500,24346514400,61500,61600,61700,61500,5312
20230710,140400,24019514900,61500,61600,61600,61500,282
20230710,140300,24002147600,61600,61600,61600,61500,729
20230710,140200,23957260200,61600,61500,61600,61500,40
20230710,140100,23954799700,61500,61500,61600,61500,109
20230710,140000,23948093700,61500,61500,61600,61500,429
20230710,135900,23921672800,61500,61500,61700,61500,3617
20230710,135800,23698663000,61600,61600,61600,61500,245
20230710,135700,23683577200,61500,61600,61600,61500,125
20230710,135600,23675883400,61600,61500,61600,61500,118
20230710,135500,23668619700,61600,61600,61600,61500,3131
20230710,135400,23475775700,61600,61700,61700,61600,340
20230710,135300,23454828900,61600,61600,61700,61600,50
20230710,135200,23451746900,61600,61600,61700,61600,216
20230710,135100,23438440800,61700,61600,61700,61600,103
20230710,135000,23432093800,61600,61600,61700,61500,644
20230710,134900,23392370300,61600,61600,61700,61600,1620
20230710,134800,23292526900,61600,61600,61700,61500,2306
20230710,134700,23150380500,61500,61600,61700,61500,895
20230710,134600,23095243900,61600,61600,61600,61500,2705
20230710,134500,22928647000,61600,61600,61600,61500,702
20230710,134400,22885408400,61600,61600,61600,61500,219
20230710,134300,22871922800,61600,61500,61600,61500,319
20230710,134200,22852275500,61600,61600,61600,61500,353
20230710,134100,22830553600,61600,61600,61700,61500,1562
20230710,134000,22734338500,61600,61600,61700,61600,434
20230710,133900,22707585800,61700,61600,61700,61600,830
20230710,133800,22656447300,61700,61600,61700,61600,181
20230710,133700,22645287700,61700,61500,61700,61500,333
20230710,133600,22624746400,61700,61700,61700,61500,471
20230710,133500,22595726300,61700,61600,61700,61500,3527
20230710,133400,22378448300,61600,61500,61600,61500,211
20230710,133300,22365462100,61500,61600,61600,61500,3627
20230710,133200,22142225200,61700,61600,61700,61500,1172
20230710,133100,22070010200,61600,61600,61600,61500,503
20230710,133000,22039032100,61600,61500,61600,61500,210
20230710,132900,22026102200,61600,61500,61600,61500,1252
20230710,132800,21949034000,61500,61500,61600,61400,1105
20230710,132700,21881018100,61400,61500,61500,61400,707
20230710,132600,21837546400,61500,61400,61500,61400,192
20230710,132500,21825744400,61500,61400,61500,61400,1309
20230710,132400,21745247800,61500,61500,61500,61400,523
20230710,132300,21713112400,61500,61400,61500,61400,283
20230710,132200,21695713100,61500,61500,61500,61400,540
20230710,132100,21662519800,61500,61400,61500,61300,936
20230710,132000,21605046300,61400,61300,61400,61300,1368
20230710,131900,21521063800,61300,61300,61400,61300,277
20230710,131800,21504071900,61400,61400,61400,61300,462
20230710,131700,21475713900,61400,61300,61400,61300,697
20230710,131600,21432922300,61300,61300,61400,61300,270
20230710,131500,21416369100,61300,61400,61400,61300,161
20230710,131400,21406490400,61300,61400,61400,61300,201
20230710,131300,21394167800,61300,61300,61400,61300,1332
20230710,131200,21312501400,61400,61300,61400,61300,192
20230710,131100,21300730100,61300,61300,61300,61300,206
20230710,131000,21288102300,61300,61400,61400,61300,137
20230710,130900,21279695900,61300,61300,61400,61300,126
20230710,130800,21271970100,61300,61300,61300,61300,50
20230710,130700,21268905100,61300,61300,61400,61300,386
20230710,130600,21245240400,61300,61300,61400,61300,178
20230710,130500,21234328400,61300,61300,61400,61300,277
20230710,130400,21217345100,61300,61300,61400,61300,175
20230710,130300,21206615700,61400,61400,61400,61300,98
20230710,130200,21200604200,61300,61300,61400,61300,680
20230710,130100,21158917100,61300,61300,61400,61300,275
20230710,130000,21142056400,61400,61300,61400,61300,91
20230710,125900,21136475600,61400,61400,61400,61300,503
20230710,125800,21105625800,61400,61300,61400,61300,259
20230710,125700,21089736600,61300,61300,61400,61300,156
20230710,125600,21080169200,61300,61400,61400,61300,63
20230710,125500,21076305300,61400,61200,61400,61200,1556
20230710,125400,20980925400,61200,61200,61300,61200,1341
20230710,125300,20898750900,61300,61300,61300,61200,1140
20230710,125200,20828974800,61200,61300,61300,61200,294
20230710,125100,20810980600,61300,61300,61300,61200,102
20230710,125000,20804732400,61200,61200,61300,61200,338
20230710,124900,20784040900,61300,61200,61300,61200,154
20230710,124800,20774614100,61300,61100,61300,61100,2067
20230710,124700,20648090600,61100,61100,61200,61100,1101
20230710,124600,20580748600,61100,61100,61200,61100,169
20230710,124500,20570418100,61100,61200,61200,61100,727
20230710,124400,20525940700,61100,61100,61200,61100,976
20230710,124300,20466302700,61200,61100,61200,61100,236
20230710,124200,20451875800,61100,61200,61200,61100,1171
20230710,124100,20380319800,61100,61100,61200,61100,1792
20230710,124000,20270824300,61100,61200,61200,61100,689
20230710,123900,20228664100,61200,61200,61200,61100,2383
20230710,123800,20082909900,61200,61200,61300,61200,676
20230710,123700,20041537500,61200,61200,61300,61200,1247
20230710,123600,19965216200,61200,61200,61300,61200,99
20230710,123500,19959156600,61200,61300,61400,61200,2478
20230710,123400,19807322300,61300,61300,61400,61300,133
20230710,123300,19799167700,61300,61300,61400,61300,144
20230710,123200,19790340300,61400,61300,61400,61300,61
20230710,123100,19786599800,61400,61400,61400,61300,74
20230710,123000,19782060700,61300,61200,61400,61200,1584
20230710,122900,19684960700,61200,61200,61300,61200,872
20230710,122800,19631521800,61200,61200,61300,61200,510
20230710,122700,19600289300,61200,61200,61300,61200,388
20230710,122600,19576541500,61200,61300,61300,61200,1072
20230710,122500,19510877700,61300,61400,61400,61300,1911
20230710,122400,19393613400,61400,61500,61500,61400,436
20230710,122300,19366838200,61500,61500,61600,61400,1707
20230710,122200,19261821600,61500,61500,61500,61500,37
20230710,122100,19259546100,61500,61500,61600,61500,193
20230710,122000,19247674600,61500,61500,61600,61500,317
20230710,121900,19228174700,61600,61600,61600,61500,242
20230710,121800,19213271600,61600,61500,61600,61500,91
20230710,121700,19207674400,61600,61600,61600,61500,1738
20230710,121600,19100623300,61600,61500,61600,61500,142
20230710,121500,19091889400,61500,61600,61600,61500,6786
20230710,121400,18674544300,61600,61600,61600,61500,897
20230710,121300,18619361400,61500,61500,61600,61500,411
20230710,121200,18594051400,61500,61500,61600,61500,3408
20230710,121100,18384314200,61500,61500,61500,61400,412
20230710,121000,18358989400,61400,61400,61500,61400,308
20230710,120900,18340053100,61500,61500,61500,61400,39
20230710,120800,18337656200,61400,61400,61500,61400,946
20230710,120700,18279499400,61400,61400,61500,61400,153
20230710,120600,18270093700,61500,61400,61500,61400,375
20230710,120500,18247036900,61500,61400,61500,61400,79
20230710,120400,18242183700,61400,61400,61500,61400,180
20230710,120300,18231126600,61500,61400,61500,61400,335
20230710,120200,18210555600,61400,61400,61600,61400,973
20230710,120100,18150715100,61400,61400,61500,61400,1381
20230710,120000,18065836400,61400,61500,61500,61400,1074
20230710,115900,17999788900,61500,61400,61500,61400,694
20230710,115800,17957121500,61400,61500,61500,61400,360
20230710,115700,17935006900,61400,61400,61500,61400,177
20230710,115600,17924134300,61400,61400,61500,61400,170
20230710,115500,17913695700,61400,61400,61500,61400,153
20230710,115400,17904300500,61400,61500,61500,61400,513
20230710,115300,17872780700,61500,61400,61500,61400,351
20230710,115200,17851223100,61500,61500,61500,61400,94
20230710,115100,17845443900,61500,61500,61500,61400,940
20230710,115000,17787637800,61400,61500,61500,61400,736
20230710,114900,17742381700,61400,61400,61500,61400,627
20230710,114800,17703833400,61400,61400,61500,61400,160
20230710,114700,17694008900,61400,61300,61400,61300,734
20230710,114600,17648947200,61300,61200,61500,61200,3458
20230710,114500,17436898800,61300,61400,61400,61200,1338
20230710,114400,17354877900,61400,61400,61500,61300,559
20230710,114300,17320556300,61400,61400,61500,61400,387
20230710,114200,17296794300,61400,61400,61500,61400,161
20230710,114100,17286908300,61400,61400,61500,61400,202
20230710,114000,17274502200,61400,61400,61500,61400,1386
20230710,113900,17189400800,61400,61400,61500,61400,317
20230710,113800,17169935800,61400,61500,61500,61400,94
20230710,113700,17164160900,61500,61400,61500,61400,132
20230710,113600,17156052100,61400,61400,61500,61400,89
20230710,113500,17150584100,61400,61500,61500,61400,35
20230710,113400,17148435000,61500,61400,61500,61400,1190
20230710,113300,17075344000,61400,61400,61500,61400,1913
20230710,113200,16957885600,61500,61500,61500,61400,467
20230710,113100,16929198800,61500,61400,61500,61400,833
20230710,113000,16878031900,61400,61400,61500,61400,185
20230710,112900,16866669600,61400,61400,61400,61200,7112
20230710,112800,16430886500,61300,61500,61600,61300,5686
20230710,112700,16081485600,61500,61500,61600,61500,336
20230710,112600,16060798500,61500,61500,61600,61500,108
20230710,112500,16054152700,61600,61600,61600,61500,605
20230710,112400,16016887400,61600,61500,61600,61500,92
20230710,112300,16011224000,61600,61500,61600,61500,655
20230710,112200,15970880200,61500,61400,61600,61400,2263
20230710,112100,15831857400,61400,61500,61500,61400,943
20230710,112000,15773872000,61400,61400,61500,61400,289
20230710,111900,15756125200,61400,61400,61500,61400,138
20230710,111800,15747651900,61400,61600,61600,61400,415
20230710,111700,15722125500,61500,61400,61600,61400,1370
20230710,111600,15637818800,61400,61500,61500,61400,301
20230710,111500,15619313600,61400,61500,61600,61400,670
20230710,111400,15578105500,61400,61300,61500,61300,2887
20230710,111300,15400848900,61300,61400,61400,61300,500
20230710,111200,15370192400,61300,61400,61500,61300,1070
20230710,111100,15304494300,61400,61500,61500,61400,283
20230710,111000,15287108800,61500,61600,61600,61400,1301
20230710,110900,15207129200,61500,61400,61600,61400,1514
20230710,110800,15114019200,61400,61400,61500,61400,326
20230710,110700,15094002500,61300,61300,61400,61300,318
20230710,110600,15074490300,61300,61200,61300,61200,1472
20230710,110500,14984265600,61300,61300,61300,61200,200
20230710,110400,14972018400,61300,61300,61300,61200,1391
20230710,110300,14886830000,61300,61300,61400,61300,826
20230710,110200,14836195700,61300,61400,61400,61300,367
20230710,110100,14813674800,61400,61400,61500,61400,101
20230710,110000,14807473300,61400,61400,61500,61300,1281
20230710,105900,14728771400,61400,61400,61500,61300,1248
20230710,105800,14652144600,61500,61400,61500,61400,126
20230710,105700,14644404700,61400,61400,61500,61300,525
20230710,105600,14612150300,61400,61300,61500,61200,1313
20230710,105500,14531546800,61300,61300,61300,61200,1101
20230710,105400,14464064200,61200,61200,61300,61200,274
20230710,105300,14447294700,61200,61300,61300,61200,1742
20230710,105200,14340672000,61300,61400,61400,61300,402
20230710,105100,14316029300,61300,61300,61400,61200,1650
20230710,105000,14214884400,61300,61400,61400,61200,427
20230710,104900,14188708600,61300,61500,61600,61300,4301
20230710,104800,13924764400,61500,61300,61600,61300,2327
20230710,104700,13781822600,61400,61400,61400,61300,255
20230710,104600,13766181300,61400,61300,61400,61300,819
20230710,104500,13715952600,61300,61400,61400,61300,402
20230710,104400,13691287900,61400,61400,61400,61300,320
20230710,104300,13671653200,61300,61400,61400,61300,663
20230710,104200,13630968600,61400,61400,61400,61300,1208
20230710,104100,13556829000,61400,61500,61600,61400,3276
20230710,104000,13355550000,61600,61600,61600,61500,1310
20230710,103900,13274976200,61500,61500,61600,61500,176
20230710,103800,13264148700,61600,61500,61600,61500,188
20230710,103700,13252574900,61600,61700,61700,61500,2177
20230710,103600,13118543300,61700,61600,61700,61600,404
20230710,103500,13093649500,61600,61600,61700,61600,68
20230710,103400,13089460600,61600,61700,61700,61500,1624
20230710,103300,12989426500,61600,61700,61700,61600,1277
20230710,103200,12910664900,61700,61700,61800,61700,518
20230710,103100,12878684300,61800,61800,61900,61700,966
20230710,103000,12818986400,61800,61800,61900,61800,1801
20230710,102900,12707674600,61800,61700,61900,61700,1579
20230710,102800,12610108700,61700,61700,61800,61600,957
20230710,102700,12551046900,61700,61700,61800,61600,2228
20230710,102600,12413526600,61600,61500,61700,61500,1399
20230710,102500,12327338000,61600,61600,61700,61500,257
20230710,102400,12311508200,61700,61400,61700,61300,3634
20230710,102300,12087935300,61300,61300,61500,61300,3372
20230710,102200,11880822200,61300,61300,61400,61300,808
20230710,102100,11831229900,61300,61400,61500,61300,706
20230710,102000,11787875000,61400,61400,61500,61400,506
20230710,101900,11756802400,61400,61400,61500,61400,376
20230710,101800,11733710600,61400,61400,61500,61400,1520
20230710,101700,11640361900,61500,61500,61500,61400,1904
20230710,101600,11523327700,61500,61600,61700,61500,1859
20230710,101500,11408928700,61600,61600,61600,61500,1207
20230710,101400,11334640500,61600,61600,61700,61500,2389
20230710,101300,11187493900,61600,61600,61700,61500,914
20230710,101200,11131180900,61600,61600,61700,61600,325
20230710,101100,11111144500,61600,61800,61800,61600,1026
20230710,101000,11047824600,61900,61900,61900,61800,304
20230710,100900,11029011200,61900,61900,61900,61800,1243
20230710,100800,10952079700,61800,61900,61900,61800,379
20230710,100700,10928628200,61900,61800,61900,61800,645
20230710,100600,10888704700,61900,61800,61900,61800,747
20230710,100500,10842511700,61900,61900,61900,61800,791
20230710,100400,10793552000,61800,61900,61900,61800,679
20230710,100300,10751562600,61800,62000,62000,61800,2108
20230710,100200,10621065900,61900,61800,62000,61600,3746
20230710,100100,10389274200,61600,61700,61900,61500,4156
20230710,100000,10132836300,61800,61700,61800,61600,1335
20230710,095900,10050457700,61600,61600,61700,61500,3162
20230710,095800,9855694800,61600,61600,61600,61500,488
20230710,095700,9825664400,61600,61600,61600,61500,108
20230710,095600,9819017300,61600,61600,61600,61500,275
20230710,095500,9802079400,61600,61700,61700,61500,1097
20230710,095400,9734528400,61700,61700,61800,61600,2117
20230710,095300,9603933500,61700,61600,61700,61600,941
20230710,095200,9545882300,61600,61600,61700,61600,548
20230710,095100,9512124200,61700,61500,61700,61500,2647
20230710,095000,9349068200,61500,61500,61600,61500,400
20230710,094900,9324461600,61600,61500,61600,61500,1408
20230710,094800,9237868000,61600,61600,61600,61500,165
20230710,094700,9227715400,61600,61700,61700,61500,750
20230710,094600,9181540100,61700,61800,61800,61600,418
20230710,094500,9155768500,61700,61800,61800,61700,1392
20230710,094400,9069854800,61800,61800,61800,61700,284
20230710,094300,9052317700,61700,61700,61800,61700,597
20230710,094200,9015469300,61700,61700,61800,61700,1667
20230710,094100,8912586000,61800,61700,61800,61600,1734
20230710,094000,8805609000,61700,61600,61700,61600,1276
20230710,093900,8726976800,61600,61700,61700,61500,2513
20230710,093800,8572179300,61600,61700,61700,61600,1720
20230710,093700,8466180300,61700,61600,61700,61600,2813
20230710,093600,8292856200,61600,61600,61700,61600,738
20230710,093500,8247395300,61600,61500,61700,61500,4500
20230710,093400,7970093300,61500,61200,61500,61200,2355
20230710,093300,7825688600,61200,61300,61300,61100,2430
20230710,093200,7676905800,61300,61100,61300,61000,2202
20230710,093100,7542239000,61200,61200,61300,61100,4061
20230710,093000,7293708900,61100,61100,61200,61000,2254
20230710,092900,7155994500,61000,61100,61100,61000,1326
20230710,092800,7074989900,61000,61000,61100,61000,867
20230710,092700,7022065100,61000,61000,61100,61000,5148
20230710,092600,6707927700,61000,61200,61300,61000,4269
20230710,092500,6446950000,61300,61400,61400,61200,4344
20230710,092400,6180485200,61500,61500,61500,61400,1927
20230710,092300,6061977900,61500,61600,61600,61500,3568
20230710,092200,5842318300,61600,61600,61600,61500,1809
20230710,092100,5730908300,61500,61700,61900,61500,8750
20230710,092000,5190682900,61700,61500,61800,61500,5904
20230710,091900,4826737100,61600,61600,61600,61500,355
20230710,091800,4804886300,61600,61700,61700,61500,749
20230710,091700,4758780500,61600,61700,61700,61600,652
20230710,091600,4718604900,61700,61600,61800,61500,1908
20230710,091500,4600862700,61600,61500,61800,61500,1482
20230710,091400,4509534100,61600,61500,61600,61400,2011
20230710,091300,4385851200,61600,61600,61600,61500,2122
20230710,091200,4255211200,61600,61400,61600,61400,4944
20230710,091100,3950897000,61400,61200,61500,61200,3348
20230710,091000,3745434100,61200,61100,61400,61100,2888
20230710,090900,3568682400,61100,61300,61400,61100,1854
20230710,090800,3455240500,61300,61100,61500,61100,2884
20230710,090700,3278665600,61100,60700,61200,60700,4368
20230710,090600,3012321900,60800,60900,61000,60700,4280
20230710,090500,2752316500,60900,60900,61100,60700,8040
20230710,090400,2262574200,60900,61000,61100,60900,2735
20230710,090300,2095761400,61000,61300,61400,61000,3787
20230710,090200,1864293300,61300,61400,61500,61200,4359
20230710,090100,1597017800,61300,61300,61500,61200,9104
20230710,090000,1038523600,61300,61000,61400,60900,16818