KissMeData/091990/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,195000,175227414300,65000,65000,65000,65000,75839
20230712,194900,175227414300,65000,65000,65000,65000,0
20230712,194800,175227414300,65000,65000,65000,65000,0
20230712,194700,175227414300,65000,65000,65000,65000,0
20230712,194600,175227414300,65000,65000,65000,65000,0
20230712,194500,175227414300,65000,65000,65000,65000,0
20230712,194400,175227414300,65000,65000,65000,65000,0
20230712,194300,175227414300,65000,65000,65000,65000,0
20230712,194200,175227414300,65000,65000,65000,65000,0
20230712,194100,175227414300,65000,65000,65000,65000,0
20230712,194000,175227414300,65000,65000,65000,65000,0
20230712,193900,175227414300,65000,65000,65000,65000,0
20230712,193800,175227414300,65000,65000,65000,65000,0
20230712,193700,175227414300,65000,65000,65000,65000,0
20230712,193600,175227414300,65000,65000,65000,65000,0
20230712,193500,175227414300,65000,65000,65000,65000,0
20230712,193400,175227414300,65000,65000,65000,65000,0
20230712,193300,175227414300,65000,65000,65000,65000,0
20230712,193200,175227414300,65000,65000,65000,65000,0
20230712,193100,175227414300,65000,65000,65000,65000,0
20230712,193000,175227414300,65000,65000,65000,65000,0
20230712,192900,175227414300,65000,65000,65000,65000,0
20230712,192800,175227414300,65000,65000,65000,65000,0
20230712,192700,175227414300,65000,65000,65000,65000,0
20230712,192600,175227414300,65000,65000,65000,65000,0
20230712,192500,175227414300,65000,65000,65000,65000,0
20230712,192400,175227414300,65000,65000,65000,65000,0
20230712,192300,175227414300,65000,65000,65000,65000,0
20230712,192200,175227414300,65000,65000,65000,65000,0
20230712,192100,175227414300,65000,65000,65000,65000,0
20230712,192000,175227414300,65000,65000,65000,65000,75839
20230712,191900,175227414300,65000,65000,65000,65000,0
20230712,191800,175227414300,65000,65000,65000,65000,0
20230712,191700,175227414300,65000,65000,65000,65000,0
20230712,191600,175227414300,65000,65000,65000,65000,0
20230712,191500,175227414300,65000,65000,65000,65000,0
20230712,191400,175227414300,65000,65000,65000,65000,0
20230712,191300,175227414300,65000,65000,65000,65000,0
20230712,191200,175227414300,65000,65000,65000,65000,0
20230712,191100,175227414300,65000,65000,65000,65000,0
20230712,191000,175227414300,65000,65000,65000,65000,0
20230712,190900,175227414300,65000,65000,65000,65000,0
20230712,190800,175227414300,65000,65000,65000,65000,0
20230712,190700,175227414300,65000,65000,65000,65000,0
20230712,190600,175227414300,65000,65000,65000,65000,0
20230712,190500,175227414300,65000,65000,65000,65000,0
20230712,190400,175227414300,65000,65000,65000,65000,0
20230712,190300,175227414300,65000,65000,65000,65000,0
20230712,190200,175227414300,65000,65000,65000,65000,0
20230712,190100,175227414300,65000,65000,65000,65000,0
20230712,190000,175227414300,65000,65000,65000,65000,0
20230712,185900,175227414300,65000,65000,65000,65000,0
20230712,185800,175227414300,65000,65000,65000,65000,0
20230712,185700,175227414300,65000,65000,65000,65000,0
20230712,185600,175227414300,65000,65000,65000,65000,0
20230712,185500,175227414300,65000,65000,65000,65000,0
20230712,185400,175227414300,65000,65000,65000,65000,0
20230712,185300,175227414300,65000,65000,65000,65000,0
20230712,185200,175227414300,65000,65000,65000,65000,0
20230712,185100,175227414300,65000,65000,65000,65000,0
20230712,185000,175227414300,65000,65000,65000,65000,75839
20230712,184900,175227414300,65000,65000,65000,65000,0
20230712,184800,175227414300,65000,65000,65000,65000,0
20230712,184700,175227414300,65000,65000,65000,65000,0
20230712,184600,175227414300,65000,65000,65000,65000,0
20230712,184500,175227414300,65000,65000,65000,65000,0
20230712,184400,175227414300,65000,65000,65000,65000,0
20230712,184300,175227414300,65000,65000,65000,65000,0
20230712,184200,175227414300,65000,65000,65000,65000,0
20230712,184100,175227414300,65000,65000,65000,65000,0
20230712,184000,175227414300,65000,65000,65000,65000,0
20230712,183900,175227414300,65000,65000,65000,65000,0
20230712,183800,175227414300,65000,65000,65000,65000,0
20230712,183700,175227414300,65000,65000,65000,65000,0
20230712,183600,175227414300,65000,65000,65000,65000,0
20230712,183500,175227414300,65000,65000,65000,65000,0
20230712,183400,175227414300,65000,65000,65000,65000,0
20230712,183300,175227414300,65000,65000,65000,65000,0
20230712,183200,175227414300,65000,65000,65000,65000,0
20230712,183100,175227414300,65000,65000,65000,65000,0
20230712,183000,175227414300,65000,65000,65000,65000,0
20230712,182900,175227414300,65000,65000,65000,65000,0
20230712,182800,175227414300,65000,65000,65000,65000,0
20230712,182700,175227414300,65000,65000,65000,65000,0
20230712,182600,175227414300,65000,65000,65000,65000,0
20230712,182500,175227414300,65000,65000,65000,65000,0
20230712,182400,175227414300,65000,65000,65000,65000,0
20230712,182300,175227414300,65000,65000,65000,65000,0
20230712,182200,175227414300,65000,65000,65000,65000,0
20230712,182100,175227414300,65000,65000,65000,65000,0
20230712,182000,175227414300,65000,65000,65000,65000,75839
20230712,181900,175227414300,65000,65000,65000,65000,0
20230712,181800,175227414300,65000,65000,65000,65000,0
20230712,181700,175227414300,65000,65000,65000,65000,0
20230712,181600,175227414300,65000,65000,65000,65000,0
20230712,181500,175227414300,65000,65000,65000,65000,0
20230712,181400,175227414300,65000,65000,65000,65000,0
20230712,181300,175227414300,65000,65000,65000,65000,0
20230712,181200,175227414300,65000,65000,65000,65000,0
20230712,181100,175227414300,65000,65000,65000,65000,0
20230712,181000,175227414300,65000,65000,65000,65000,0
20230712,180900,175227414300,65000,65000,65000,65000,0
20230712,180800,175227414300,65000,65000,65000,65000,0
20230712,180700,175227414300,65000,65000,65000,65000,0
20230712,180600,175227414300,65000,65000,65000,65000,0
20230712,180500,175227414300,65000,65000,65000,65000,0
20230712,180400,175227414300,65000,65000,65000,65000,0
20230712,180300,175227414300,65000,65000,65000,65000,0
20230712,180200,175227414300,65000,65000,65000,65000,0
20230712,180100,175227414300,65000,65000,65000,65000,0
20230712,180000,175227414300,65000,65000,65000,65000,0
20230712,175900,175227414300,65000,65000,65000,65000,0
20230712,175800,175227414300,65000,65000,65000,65000,0
20230712,175700,175227414300,65000,65000,65000,65000,0
20230712,175600,175227414300,65000,65000,65000,65000,0
20230712,175500,175227414300,65000,65000,65000,65000,0
20230712,175400,175227414300,65000,65000,65000,65000,0
20230712,175300,175227414300,65000,65000,65000,65000,0
20230712,175200,175227414300,65000,65000,65000,65000,0
20230712,175100,175227414300,65000,65000,65000,65000,0
20230712,175000,175227414300,65000,65000,65000,65000,75839
20230712,174900,175227414300,65000,65000,65000,65000,0
20230712,174800,175227414300,65000,65000,65000,65000,0
20230712,174700,175227414300,65000,65000,65000,65000,0
20230712,174600,175227414300,65000,65000,65000,65000,0
20230712,174500,175227414300,65000,65000,65000,65000,0
20230712,174400,175227414300,65000,65000,65000,65000,0
20230712,174300,175227414300,65000,65000,65000,65000,0
20230712,174200,175227414300,65000,65000,65000,65000,0
20230712,174100,175227414300,65000,65000,65000,65000,0
20230712,174000,175227414300,65000,65000,65000,65000,0
20230712,173900,175227414300,65000,65000,65000,65000,0
20230712,173800,175227414300,65000,65000,65000,65000,0
20230712,173700,175227414300,65000,65000,65000,65000,0
20230712,173600,175227414300,65000,65000,65000,65000,0
20230712,173500,175227414300,65000,65000,65000,65000,0
20230712,173400,175227414300,65000,65000,65000,65000,0
20230712,173300,175227414300,65000,65000,65000,65000,0
20230712,173200,175227414300,65000,65000,65000,65000,0
20230712,173100,175227414300,65000,65000,65000,65000,0
20230712,173000,175227414300,65000,65000,65000,65000,0
20230712,172900,175227414300,65000,65000,65000,65000,0
20230712,172800,175227414300,65000,65000,65000,65000,0
20230712,172700,175227414300,65000,65000,65000,65000,0
20230712,172600,175227414300,65000,65000,65000,65000,0
20230712,172500,175227414300,65000,65000,65000,65000,0
20230712,172400,175227414300,65000,65000,65000,65000,0
20230712,172300,175227414300,65000,65000,65000,65000,0
20230712,172200,175227414300,65000,65000,65000,65000,0
20230712,172100,175227414300,65000,65000,65000,65000,0
20230712,172000,175227414300,65000,65000,65000,65000,75839
20230712,171900,175227414300,65000,65000,65000,65000,0
20230712,171800,175227414300,65000,65000,65000,65000,0
20230712,171700,175227414300,65000,65000,65000,65000,0
20230712,171600,175227414300,65000,65000,65000,65000,0
20230712,171500,175227414300,65000,65000,65000,65000,0
20230712,171400,175227414300,65000,65000,65000,65000,0
20230712,171300,175227414300,65000,65000,65000,65000,0
20230712,171200,175227414300,65000,65000,65000,65000,0
20230712,171100,175227414300,65000,65000,65000,65000,0
20230712,171000,175227414300,65000,65000,65000,65000,0
20230712,170900,175227414300,65000,65000,65000,65000,0
20230712,170800,175227414300,65000,65000,65000,65000,0
20230712,170700,175227414300,65000,65000,65000,65000,0
20230712,170600,175227414300,65000,65000,65000,65000,0
20230712,170500,175227414300,65000,65000,65000,65000,0
20230712,170400,175227414300,65000,65000,65000,65000,0
20230712,170300,175227414300,65000,65000,65000,65000,0
20230712,170200,175227414300,65000,65000,65000,65000,0
20230712,170100,175227414300,65000,65000,65000,65000,0
20230712,170000,175227414300,65000,65000,65000,65000,0
20230712,165900,175227414300,65000,65000,65000,65000,0
20230712,165800,175227414300,65000,65000,65000,65000,0
20230712,165700,175227414300,65000,65000,65000,65000,0
20230712,165600,175227414300,65000,65000,65000,65000,0
20230712,165500,175227414300,65000,65000,65000,65000,0
20230712,165400,175227414300,65000,65000,65000,65000,0
20230712,165300,175227414300,65000,65000,65000,65000,0
20230712,165200,175227414300,65000,65000,65000,65000,0
20230712,165100,175227414300,65000,65000,65000,65000,0
20230712,165000,175227414300,65000,65000,65000,65000,75839
20230712,164900,175227414300,65000,65000,65000,65000,0
20230712,164800,175227414300,65000,65000,65000,65000,0
20230712,164700,175227414300,65000,65000,65000,65000,0
20230712,164600,175227414300,65000,65000,65000,65000,0
20230712,164500,175227414300,65000,65000,65000,65000,0
20230712,164400,175227414300,65000,65000,65000,65000,0
20230712,164300,175227414300,65000,65000,65000,65000,0
20230712,164200,175227414300,65000,65000,65000,65000,0
20230712,164100,175227414300,65000,65000,65000,65000,0
20230712,164000,175227414300,65000,65000,65000,65000,0
20230712,163900,175227414300,65000,65000,65000,65000,0
20230712,163800,175227414300,65000,65000,65000,65000,0
20230712,163700,175227414300,65000,65000,65000,65000,0
20230712,163600,175227414300,65000,65000,65000,65000,0
20230712,163500,175227414300,65000,65000,65000,65000,0
20230712,163400,175227414300,65000,65000,65000,65000,0
20230712,163300,175227414300,65000,65000,65000,65000,0
20230712,163200,175227414300,65000,65000,65000,65000,0
20230712,163100,175227414300,65000,65000,65000,65000,0
20230712,163000,175227414300,65000,65000,65000,65000,0
20230712,162900,175227414300,65000,65000,65000,65000,0
20230712,162800,175227414300,65000,65000,65000,65000,0
20230712,162700,175227414300,65000,65000,65000,65000,0
20230712,162600,175227414300,65000,65000,65000,65000,0
20230712,162500,175227414300,65000,65000,65000,65000,0
20230712,162400,175227414300,65000,65000,65000,65000,0
20230712,162300,175227414300,65000,65000,65000,65000,0
20230712,162200,175227414300,65000,65000,65000,65000,0
20230712,162100,175227414300,65000,65000,65000,65000,0
20230712,162000,175227414300,65000,65000,65000,65000,75839
20230712,161900,175227414300,65000,65000,65000,65000,0
20230712,161800,175227414300,65000,65000,65000,65000,0
20230712,161700,175227414300,65000,65000,65000,65000,0
20230712,161600,175227414300,65000,65000,65000,65000,0
20230712,161500,175227414300,65000,65000,65000,65000,0
20230712,161400,175227414300,65000,65000,65000,65000,0
20230712,161300,175227414300,65000,65000,65000,65000,0
20230712,161200,175227414300,65000,65000,65000,65000,0
20230712,161100,175227414300,65000,65000,65000,65000,0
20230712,161000,175227414300,65000,65000,65000,65000,0
20230712,160900,175227414300,65000,65000,65000,65000,0
20230712,160800,175227414300,65000,65000,65000,65000,0
20230712,160700,175227414300,65000,65000,65000,65000,0
20230712,160600,175227414300,65000,65000,65000,65000,0
20230712,160500,175227414300,65000,65000,65000,65000,0
20230712,160400,175227414300,65000,65000,65000,65000,0
20230712,160300,175227414300,65000,65000,65000,65000,0
20230712,160200,175227414300,65000,65000,65000,65000,0
20230712,160100,175227414300,65000,65000,65000,65000,0
20230712,160000,175227414300,65000,65000,65000,65000,0
20230712,155900,175227414300,65000,65000,65000,65000,0
20230712,155800,175227414300,65000,65000,65000,65000,0
20230712,155700,175227414300,65000,65000,65000,65000,0
20230712,155600,175227414300,65000,65000,65000,65000,0
20230712,155500,175227414300,65000,65000,65000,65000,0
20230712,155400,175227414300,65000,65000,65000,65000,0
20230712,155300,175227414300,65000,65000,65000,65000,0
20230712,155200,175227414300,65000,65000,65000,65000,0
20230712,155100,175227414300,65000,65000,65000,65000,0
20230712,155000,175227414300,65000,65000,65000,65000,75839
20230712,154900,175227414300,65000,65000,65000,65000,0
20230712,154800,175227414300,65000,65000,65000,65000,0
20230712,154700,175227414300,65000,65000,65000,65000,0
20230712,154600,175227414300,65000,65000,65000,65000,0
20230712,154500,175227414300,65000,65000,65000,65000,0
20230712,154400,175227414300,65000,65000,65000,65000,0
20230712,154300,175227414300,65000,65000,65000,65000,0
20230712,154200,175227414300,65000,65000,65000,65000,0
20230712,154100,175227414300,65000,65000,65000,65000,0
20230712,154000,175227414300,65000,65000,65000,65000,0
20230712,153900,175227414300,65000,65000,65000,65000,0
20230712,153800,175227414300,65000,65000,65000,65000,0
20230712,153700,175227414300,65000,65000,65000,65000,0
20230712,153600,175227414300,65000,65000,65000,65000,0
20230712,153500,175227414300,65000,65000,65000,65000,0
20230712,153400,175227414300,65000,65000,65000,65000,0
20230712,153300,175227414300,65000,65000,65000,65000,0
20230712,153200,175227414300,65000,65000,65000,65000,0
20230712,153100,175227414300,65000,65000,65000,65000,0
20230712,153000,175227414300,65000,65000,65000,65000,75839
20230712,152900,170297879300,64900,64900,64900,64900,0
20230712,152800,170297879300,64900,64900,64900,64900,0
20230712,152700,170297879300,64900,64900,64900,64900,0
20230712,152600,170297879300,64900,64900,64900,64900,0
20230712,152500,170297879300,64900,64900,64900,64900,0
20230712,152400,170297879300,64900,64900,64900,64900,0
20230712,152300,170297879300,64900,64900,64900,64900,0
20230712,152200,170297879300,64900,64900,64900,64900,0
20230712,152100,170297879300,64900,64900,64900,64900,0
20230712,152000,170297879300,64900,64900,64900,64900,0
20230712,151900,170297879300,64900,64800,64900,64700,5683
20230712,151800,169929515400,64800,64800,64900,64700,6247
20230712,151700,169524735700,64700,64700,64800,64600,9649
20230712,151600,168900327300,64800,64700,64900,64700,6609
20230712,151500,168472182200,64700,64800,64900,64700,6665
20230712,151400,168040343200,64800,64800,64900,64700,11066
20230712,151300,167323311200,64900,65000,65000,64800,7539
20230712,151200,166834079000,65000,65000,65100,64900,9612
20230712,151100,166209560800,65000,64900,65100,64900,11202
20230712,151000,165481698300,64900,65000,65100,64800,13849
20230712,150900,164582057800,64900,64700,65000,64700,6918
20230712,150800,164133197700,64800,64900,65000,64700,8864
20230712,150700,163558508300,64900,64900,65100,64700,25654
20230712,150600,161893386800,64900,64800,65000,64800,8826
20230712,150500,161320642000,64800,65100,65200,64800,17075
20230712,150400,160210208400,65100,65200,65300,65000,11604
20230712,150300,159454703800,65200,65000,65300,64900,17307
20230712,150200,158327208000,65000,65000,65200,64900,8813
20230712,150100,157754100400,65000,65100,65200,64800,14903
20230712,150000,156785689200,65100,65300,65400,65000,15579
20230712,145900,155769108000,65400,65300,65400,65200,14033
20230712,145800,154852894600,65300,64900,65400,64700,22696
20230712,145700,153375164500,64800,64700,65000,64700,8187
20230712,145600,152844009700,64700,65000,65100,64700,18351
20230712,145500,151651980400,65000,64800,65100,64600,37255
20230712,145400,149234005100,64800,64300,64800,64300,19732
20230712,145300,147959894500,64300,64300,64400,64200,8776
20230712,145200,147395344700,64200,64300,64400,64100,7850
20230712,145100,146890931300,64200,64100,64400,64000,6276
20230712,145000,146487843600,64100,64500,64600,63800,40661
20230712,144900,143878869300,64500,64800,64800,64500,11292
20230712,144800,143148377300,64800,64500,65000,64500,41509
20230712,144700,140458778500,64500,64500,64600,64400,6301
20230712,144600,140052312000,64500,64200,64600,64200,18323
20230712,144500,138871325900,64200,64400,64400,64200,6024
20230712,144400,138484232700,64300,64100,64400,64000,10933
20230712,144300,137781901500,64100,64100,64300,64000,11449
20230712,144200,137048129500,64200,64300,64400,64100,10413
20230712,144100,136378604800,64300,64100,64300,64100,8141
20230712,144000,135855794000,64200,64300,64300,64100,5791
20230712,143900,135484169800,64200,64100,64300,64000,5266
20230712,143800,135146231000,64100,64100,64200,63900,8610
20230712,143700,134594784400,64100,64200,64300,64000,8583
20230712,143600,134044186000,64100,64500,64500,63900,16270
20230712,143500,133000009000,64500,64400,64700,64300,16435
20230712,143400,131939239200,64300,64100,64400,64000,13105
20230712,143300,131097090600,64300,64300,64600,64100,15886
20230712,143200,130075856300,64300,64600,64700,64300,26706
20230712,143100,128350857900,64500,64200,64600,64100,25190
20230712,143000,126729475700,64200,64000,64200,63900,18363
20230712,142900,125552591400,64000,63900,64300,63800,31686
20230712,142800,123521831400,63900,63800,64000,63600,17662
20230712,142700,122394792300,63800,63500,63800,63400,17531
20230712,142600,121280853200,63500,63200,63600,63200,14728
20230712,142500,120347104500,63200,63300,63400,62900,25519
20230712,142400,118736787100,63400,63300,63500,63300,10465
20230712,142300,118073710600,63300,63500,63600,63200,21636
20230712,142200,116702543000,63500,63600,63800,63000,51617
20230712,142100,113428376300,63700,63300,63900,63200,32482
20230712,142000,111363268700,63300,63300,63300,63000,15878
20230712,141900,110359729900,63300,62700,63500,62600,23467
20230712,141800,108877330800,62700,62600,63100,62400,36206
20230712,141700,106606276500,62700,63200,63700,62600,30943
20230712,141600,104652555300,63100,63400,63600,63000,30934
20230712,141500,102699160700,63400,63400,63700,63300,23610
20230712,141400,101200250100,63400,63600,63700,62500,62373
20230712,141300,97255362600,63700,64200,64700,63500,52987
20230712,141200,93862187300,64300,63900,64600,63500,45668
20230712,141100,90932180200,64000,64900,65100,63500,66629
20230712,141000,86643605700,65000,65300,65800,64800,58175
20230712,140900,82845405200,65300,66000,66000,64700,78664
20230712,140800,77712585100,65900,66200,66900,65400,107784
20230712,140700,70582195500,66300,66300,66500,65400,138458
20230712,140600,61434451100,66300,65200,67000,65200,196729
20230712,140500,48403435100,65100,62300,65700,61900,184908
20230712,140400,36557487300,62200,60700,62300,60600,74706
20230712,140300,31961001800,60600,60700,60700,60600,888
20230712,140200,31907177600,60600,60700,60800,60600,951
20230712,140100,31849478100,60700,60800,60800,60700,1822
20230712,140000,31738769200,60700,60700,60800,60700,1205
20230712,135900,31665612600,60700,60800,60800,60600,1140
20230712,135800,31596431600,60700,60700,60800,60600,1482
20230712,135700,31506512100,60600,60800,60800,60600,833
20230712,135600,31455994700,60700,60700,60800,60600,982
20230712,135500,31396410700,60700,60700,60800,60600,1247
20230712,135400,31320821000,60700,60800,60800,60600,2192
20230712,135300,31187757500,60700,60800,60800,60700,693
20230712,135200,31145685500,60700,60800,60800,60700,1138
20230712,135100,31076593400,60700,60800,60800,60600,807
20230712,135000,31027607600,60700,60700,60800,60700,4048
20230712,134900,30781884500,60800,60800,60800,60700,723
20230712,134800,30737988000,60800,60800,60900,60700,999
20230712,134700,30677284400,60900,60900,60900,60800,772
20230712,134600,30630334700,60900,60700,60900,60700,1335
20230712,134500,30549208700,60700,60800,60800,60700,932
20230712,134400,30492620300,60700,60800,60900,60700,1005
20230712,134300,30431557500,60800,60800,60900,60800,1590
20230712,134200,30334876100,60900,60800,60900,60800,1172
20230712,134100,30263594200,60800,60900,60900,60800,658
20230712,134000,30223574600,60800,60900,60900,60800,614
20230712,133900,30186235300,60800,60800,60900,60800,973
20230712,133800,30127069400,60800,60900,61000,60800,2115
20230712,133700,29998328000,61000,60900,61000,60900,1192
20230712,133600,29925726000,60900,61000,61000,60900,834
20230712,133500,29874930600,61000,61000,61100,60900,2170
20230712,133400,29742591300,61100,61000,61100,61000,437
20230712,133300,29715932600,61000,61100,61100,61000,1162
20230712,133200,29645029100,61100,61000,61100,61000,549
20230712,133100,29611530900,61000,61000,61100,61000,590
20230712,133000,29575536400,61100,61000,61100,61000,3603
20230712,132900,29355462600,61100,61000,61100,61000,1505
20230712,132800,29263573600,61000,61100,61200,61000,6474
20230712,132700,28867761300,61200,61000,61200,61000,4851
20230712,132600,28571388700,61000,60900,61000,60900,3883
20230712,132500,28334650500,61000,61000,61100,60900,1432
20230712,132400,28247348700,61000,60800,61100,60800,7654
20230712,132300,27780821900,60800,60800,60900,60800,1930
20230712,132200,27663472700,60800,60700,60800,60700,841
20230712,132100,27612387700,60700,60800,60800,60700,672
20230712,132000,27571595200,60800,60800,60900,60700,763
20230712,131900,27525243800,60800,60700,60900,60700,9741
20230712,131800,26932741600,60700,60700,60700,60600,2105
20230712,131700,26805008400,60700,60600,60800,60600,4689
20230712,131600,26520440700,60600,60600,60700,60600,757
20230712,131500,26474547500,60600,60600,60700,60600,1432
20230712,131400,26387767900,60600,60600,60700,60600,790
20230712,131300,26339886300,60600,60500,60600,60500,3255
20230712,131200,26142693000,60500,60500,60600,60500,429
20230712,131100,26116735100,60500,60600,60600,60500,869
20230712,131000,26064129600,60600,60500,60600,60500,461
20230712,130900,26036231100,60500,60500,60600,60500,763
20230712,130800,25990059300,60500,60500,60600,60500,559
20230712,130700,25956234600,60500,60600,60700,60500,1601
20230712,130600,25859234400,60700,60600,60700,60600,832
20230712,130500,25808806800,60600,60600,60700,60600,559
20230712,130400,25774921900,60600,60600,60700,60600,454
20230712,130300,25747407300,60600,60600,60700,60600,926
20230712,130200,25691277400,60600,60600,60700,60600,189
20230712,130100,25679823700,60600,60500,60700,60500,3450
20230712,130000,25470783100,60500,60500,60600,60500,860
20230712,125900,25418698900,60500,60600,60600,60500,650
20230712,125800,25379350500,60500,60500,60600,60400,2004
20230712,125700,25258131800,60400,60400,60500,60400,255
20230712,125600,25242718200,60500,60400,60500,60400,614
20230712,125500,25205630100,60400,60400,60500,60400,420
20230712,125400,25180249900,60500,60400,60500,60400,531
20230712,125300,25148165200,60400,60400,60500,60400,818
20230712,125200,25098749700,60400,60400,60500,60400,629
20230712,125100,25060745400,60500,60400,60500,60400,582
20230712,125000,25025580500,60400,60400,60500,60400,411
20230712,124900,25000753100,60400,60500,60500,60400,1409
20230712,124800,24915558000,60600,60600,60600,60500,1532
20230712,124700,24822864900,60500,60500,60600,60500,526
20230712,124600,24791037700,60500,60500,60600,60500,588
20230712,124500,24755459200,60500,60500,60600,60500,582
20230712,124400,24720248000,60500,60600,60600,60500,318
20230712,124300,24700999800,60500,60500,60600,60500,1593
20230712,124200,24604570200,60600,60600,60600,60500,578
20230712,124100,24569588800,60600,60600,60700,60600,509
20230712,124000,24538742400,60600,60600,60700,60600,379
20230712,123900,24515768100,60600,60600,60700,60500,463
20230712,123800,24487713400,60600,60600,60600,60500,1293
20230712,123700,24409367800,60600,60600,60700,60600,669
20230712,123600,24368822600,60600,60500,60700,60500,2736
20230712,123500,24203040100,60500,60600,60600,60500,621
20230712,123400,24165438100,60500,60500,60600,60500,908
20230712,123300,24110459100,60500,60600,60600,60500,642
20230712,123200,24071617400,60600,60500,60600,60500,908
20230712,123100,24016668800,60500,60600,60600,60500,476
20230712,123000,23987870700,60600,60500,60600,60400,629
20230712,122900,23949823700,60500,60500,60500,60400,1497
20230712,122800,23859294700,60400,60400,60500,60400,649
20230712,122700,23820068000,60400,60400,60500,60400,2566
20230712,122600,23664913300,60500,60400,60500,60400,504
20230712,122500,23634468000,60400,60500,60500,60400,1144
20230712,122400,23565329700,60400,60400,60500,60400,452
20230712,122300,23538027900,60400,60400,60400,60400,219
20230712,122200,23524800300,60300,60400,60500,60300,953
20230712,122100,23467269500,60400,60400,60500,60300,637
20230712,122000,23428799800,60400,60400,60400,60400,434
20230712,121900,23402586200,60400,60400,60500,60300,1569
20230712,121800,23307796500,60400,60400,60400,60400,291
20230712,121700,23290220100,60400,60400,60500,60300,853
20230712,121600,23238682800,60400,60400,60500,60400,956
20230712,121500,23180938800,60400,60400,60500,60400,611
20230712,121400,23144020300,60500,60500,60500,60400,406
20230712,121300,23119487400,60500,60400,60500,60400,1188
20230712,121200,23047723100,60400,60400,60500,60300,1302
20230712,121100,22969085700,60400,60400,60500,60300,1273
20230712,121000,22892192600,60400,60400,60500,60400,554
20230712,120900,22858722800,60400,60400,60400,60400,379
20230712,120800,22835831200,60500,60400,60500,60400,240
20230712,120700,22821326600,60500,60300,60500,60300,1186
20230712,120600,22749705000,60400,60300,60500,60300,777
20230712,120500,22702800800,60400,60400,60400,60300,348
20230712,120400,22681783000,60400,60400,60500,60400,530
20230712,120300,22649766100,60400,60300,60500,60300,628
20230712,120200,22611839800,60400,60400,60500,60300,804
20230712,120100,22563285300,60400,60400,60500,60400,117
20230712,120000,22556217300,60400,60400,60500,60300,2408
20230712,115900,22410618100,60400,60400,60400,60300,844
20230712,115800,22359643500,60400,60400,60500,60400,642
20230712,115700,22320858500,60500,60500,60500,60400,264
20230712,115600,22304910300,60400,60400,60500,60400,762
20230712,115500,22258881300,60400,60400,60400,60400,759
20230712,115400,22213037700,60400,60300,60500,60300,2034
20230712,115300,22090194200,60300,60300,60400,60300,505
20230712,115200,22059741100,60400,60300,60400,60200,748
20230712,115100,22014642800,60300,60300,60400,60200,1114
20230712,115000,21947396800,60300,60300,60400,60300,1103
20230712,114900,21880885400,60400,60300,60400,60300,619
20230712,114800,21843553900,60300,60300,60400,60300,375
20230712,114700,21820939100,60300,60300,60400,60200,736
20230712,114600,21776566400,60300,60400,60400,60300,1205
20230712,114500,21703904100,60300,60300,60400,60300,408
20230712,114400,21679296700,60300,60300,60400,60300,479
20230712,114300,21650409400,60300,60300,60400,60200,2236
20230712,114200,21515612000,60200,60300,60400,60200,603
20230712,114100,21479256500,60300,60300,60400,60200,441
20230712,114000,21452652700,60300,60200,60300,60200,3167
20230712,113900,21261712400,60200,60300,60400,60200,4895
20230712,113800,20966832900,60300,60300,60400,60200,889
20230712,113700,20913229500,60300,60300,60400,60200,1467
20230712,113600,20824769000,60300,60300,60400,60300,898
20230712,113500,20770612700,60400,60300,60400,60300,846
20230712,113400,20719578800,60300,60400,60400,60300,917
20230712,113300,20664225300,60400,60300,60400,60300,1245
20230712,113200,20589070300,60300,60300,60400,60200,985
20230712,113100,20529668600,60300,60300,60500,60200,1675
20230712,113000,20428543400,60300,60200,60300,60200,937
20230712,112900,20372102700,60300,60300,60400,60200,565
20230712,112800,20338067300,60400,60300,60400,60200,859
20230712,112700,20286271500,60300,60300,60300,60200,1055
20230712,112600,20222678600,60300,60300,60400,60300,922
20230712,112500,20167075100,60300,60400,60400,60300,860
20230712,112400,20115170600,60300,60300,60500,60300,672
20230712,112300,20074598000,60400,60500,60500,60300,2304
20230712,112200,19935447300,60500,60300,60500,60300,3567
20230712,112100,19720037400,60300,60300,60400,60300,1397
20230712,112000,19635785700,60300,60200,60400,60200,793
20230712,111900,19587982700,60300,60300,60300,60200,3224
20230712,111800,19393626700,60300,60200,60300,60200,898
20230712,111700,19339526200,60200,60200,60300,60200,386
20230712,111600,19316288300,60200,60200,60300,60200,1083
20230712,111500,19251074000,60200,60100,60200,60100,2221
20230712,111400,19117416800,60100,60100,60200,60100,936
20230712,111300,19061121600,60200,60100,60200,60100,478
20230712,111200,19032383500,60100,60200,60300,60100,2270
20230712,111100,18895731300,60200,60300,60300,60200,1033
20230712,111000,18833534500,60200,60100,60300,60100,2483
20230712,110900,18684058700,60100,60200,60200,60100,1615
20230712,110800,18586880600,60100,60100,60200,60100,1045
20230712,110700,18524063400,60100,60100,60200,60100,595
20230712,110600,18488298900,60100,60100,60200,60100,559
20230712,110500,18454689900,60100,60200,60200,60100,1152
20230712,110400,18385422200,60200,60200,60200,60100,3148
20230712,110300,18195930200,60200,60200,60300,60200,3296
20230712,110200,17997505100,60200,60200,60300,60200,1188
20230712,110100,17925985700,60200,60300,60300,60200,773
20230712,110000,17879432300,60200,60200,60300,60200,819
20230712,105900,17830127700,60200,60200,60300,60200,5141
20230712,105800,17520341000,60200,60200,60300,60200,786
20230712,105700,17473017200,60300,60200,60300,60200,1807
20230712,105600,17364228700,60200,60300,60300,60200,452
20230712,105500,17337010900,60300,60200,60300,60200,928
20230712,105400,17281141100,60200,60200,60300,60200,3878
20230712,105300,17047598400,60300,60200,60300,60200,1472
20230712,105200,16958972100,60200,60200,60300,60200,1101
20230712,105100,16892668300,60200,60100,60300,60100,1422
20230712,105000,16807064700,60200,60300,60300,60100,7505
20230712,104900,16355187000,60400,60200,60400,60200,1781
20230712,104800,16247817400,60300,60200,60300,60200,1074
20230712,104700,16183148000,60200,60200,60300,60200,1123
20230712,104600,16115509500,60200,60100,60200,60100,4807
20230712,104500,15826238500,60100,60100,60200,60100,3335
20230712,104400,15625755900,60100,60100,60200,60100,1260
20230712,104300,15549974100,60200,60200,60300,60100,8342
20230712,104200,15047936000,60200,60200,60300,60200,5378
20230712,104100,14724169200,60300,60200,60300,60200,1047
20230712,104000,14661137800,60300,60300,60300,60200,312
20230712,103900,14642342600,60300,60200,60300,60200,1070
20230712,103800,14577920300,60200,60300,60400,60200,6234
20230712,103700,14202029000,60400,60400,60400,60300,1305
20230712,103600,14123328400,60300,60300,60400,60300,1086
20230712,103500,14057834400,60300,60400,60400,60300,790
20230712,103400,14010180500,60400,60300,60400,60300,666
20230712,103300,13970018200,60300,60300,60400,60300,1129
20230712,103200,13901934600,60300,60300,60400,60300,1595
20230712,103100,13805755900,60300,60300,60400,60300,3094
20230712,103000,13619169800,60300,60300,60400,60300,1842
20230712,102900,13508093700,60300,60300,60400,60300,527
20230712,102800,13476302800,60300,60400,60400,60300,872
20230712,102700,13423691800,60400,60300,60400,60300,1070
20230712,102600,13359154600,60400,60300,60400,60300,559
20230712,102500,13325432900,60300,60300,60400,60300,2501
20230712,102400,13174558400,60300,60400,60400,60300,838
20230712,102300,13124014800,60300,60300,60400,60300,587
20230712,102200,13088599800,60300,60400,60400,60300,1286
20230712,102100,13011050000,60300,60400,60500,60300,8607
20230712,102000,12491204300,60500,60400,60500,60400,2392
20230712,101900,12346719700,60400,60500,60500,60400,507
20230712,101800,12316072000,60500,60500,60600,60400,961
20230712,101700,12257943400,60500,60500,60600,60500,824
20230712,101600,12208090900,60500,60500,60600,60400,693
20230712,101500,12166175400,60400,60500,60600,60400,1444
20230712,101400,12078852800,60500,60500,60600,60400,221
20230712,101300,12065484900,60500,60500,60600,60400,1282
20230712,101200,11987931900,60500,60600,60600,60400,2077
20230712,101100,11862274300,60500,60600,60600,60500,515
20230712,101000,11831115400,60600,60400,60600,60400,813
20230712,100900,11781943200,60500,60500,60600,60400,2318
20230712,100800,11641657800,60600,60500,60600,60400,2431
20230712,100700,11494576400,60500,60400,60500,60400,1122
20230712,100600,11426793500,60400,60400,60500,60400,515
20230712,100500,11395673800,60400,60500,60500,60400,567
20230712,100400,11361421000,60500,60400,60500,60400,2690
20230712,100300,11198931100,60400,60600,60700,60400,4573
20230712,100200,10922241000,60700,60700,60700,60500,1601
20230712,100100,10825255800,60600,60600,60700,60500,1969
20230712,100000,10705968200,60700,60600,60700,60500,2667
20230712,095900,10544342000,60500,60600,60700,60500,760
20230712,095800,10498293500,60500,60500,60700,60500,1563
20230712,095700,10403604400,60500,60500,60600,60400,4031
20230712,095600,10159707300,60500,60500,60500,60400,796
20230712,095500,10111626400,60500,60500,60500,60400,1514
20230712,095400,10020168400,60400,60500,60600,60400,4903
20230712,095300,9723598500,60500,60500,60600,60500,5818
20230712,095200,9371543300,60600,60500,60600,60500,1407
20230712,095100,9286388400,60500,60600,60600,60500,835
20230712,095000,9235856200,60600,60500,60600,60500,1392
20230712,094900,9151624500,60600,60600,60700,60500,5642
20230712,094800,8809722400,60600,60600,60700,60600,1544
20230712,094700,8716055000,60700,60600,60700,60600,877
20230712,094600,8662849800,60600,60600,60700,60600,1765
20230712,094500,8555795600,60600,60600,60700,60600,1377
20230712,094400,8472331200,60600,60500,60600,60500,3212
20230712,094300,8277901300,60600,60700,60700,60500,3066
20230712,094200,8092103300,60700,60600,60700,60600,1875
20230712,094100,7978464900,60700,60700,60700,60600,1167
20230712,094000,7907649200,60700,60700,60700,60600,2505
20230712,093900,7755797900,60600,60700,60700,60600,1240
20230712,093800,7680591400,60700,60700,60800,60600,1409
20230712,093700,7595100900,60800,60700,60800,60600,957
20230712,093600,7537039100,60700,60700,60800,60600,2059
20230712,093500,7412058300,60700,60700,60800,60600,8288
20230712,093400,6908996400,60700,60800,60900,60700,1478
20230712,093300,6819222500,60800,60800,60800,60700,2953
20230712,093200,6639688800,60800,60800,60800,60700,861
20230712,093100,6587385300,60700,60700,60800,60600,6036
20230712,093000,6220967500,60800,60700,60800,60700,1333
20230712,092900,6139961600,60800,60800,60800,60700,1151
20230712,092800,6070035600,60800,60700,60800,60700,1448
20230712,092700,5982133700,60700,60900,60900,60600,7743
20230712,092600,5511973500,60900,60800,60900,60800,1628
20230712,092500,5412934100,60800,60900,60900,60800,2294
20230712,092400,5273354100,60900,61000,61000,60800,7286
20230712,092300,4830063000,61000,61100,61200,60900,8591
20230712,092200,4305775500,61100,61200,61300,61100,1039
20230712,092100,4242184900,61100,61200,61200,61100,778
20230712,092000,4194639600,61100,61200,61200,61100,1386
20230712,091900,4109928900,61100,61300,61300,61100,2201
20230712,091800,3975225400,61200,61300,61400,61200,835
20230712,091700,3924085900,61300,61300,61300,61200,3482
20230712,091600,3710792400,61300,61500,61500,61300,851
20230712,091500,3658556900,61500,61400,61600,61300,3123
20230712,091400,3466501000,61400,61400,61500,61300,539
20230712,091300,3433404900,61300,61300,61400,61200,3028
20230712,091200,3247614500,61400,61300,61400,61300,2247
20230712,091100,3109861100,61400,61500,61600,61300,2104
20230712,091000,2980586900,61500,61400,61700,61400,5880
20230712,090900,2618723500,61500,61300,61500,61300,4139
20230712,090800,2364518000,61300,61200,61300,61200,2681
20230712,090700,2200261800,61200,60900,61300,60900,3095
20230712,090600,2011193400,60900,60900,61000,60800,3232
20230712,090500,1814383300,60900,61000,61000,60900,904
20230712,090400,1759318400,61000,60900,61000,60800,2595
20230712,090300,1601295600,61000,60900,61000,60800,3863
20230712,090200,1366123900,60900,61200,61300,60900,3278
20230712,090100,1165987400,61100,61100,61200,60900,5002
20230712,090000,860736700,61200,61000,61300,61000,14106