KissMeData/010950/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,185200,18680219400,65300,65300,65300,65300,11928
20230710,185100,18680219400,65300,65300,65300,65300,0
20230710,185000,18680219400,65300,65300,65300,65300,0
20230710,184900,18680219400,65300,65300,65300,65300,0
20230710,184800,18680219400,65300,65300,65300,65300,0
20230710,184700,18680219400,65300,65300,65300,65300,0
20230710,184600,18680219400,65300,65300,65300,65300,0
20230710,184500,18680219400,65300,65300,65300,65300,0
20230710,184400,18680219400,65300,65300,65300,65300,0
20230710,184300,18680219400,65300,65300,65300,65300,0
20230710,184200,18680219400,65300,65300,65300,65300,0
20230710,184100,18680219400,65300,65300,65300,65300,0
20230710,184000,18680219400,65300,65300,65300,65300,0
20230710,183900,18680219400,65300,65300,65300,65300,0
20230710,183800,18680219400,65300,65300,65300,65300,0
20230710,183700,18680219400,65300,65300,65300,65300,0
20230710,183600,18680219400,65300,65300,65300,65300,0
20230710,183500,18680219400,65300,65300,65300,65300,0
20230710,183400,18680219400,65300,65300,65300,65300,0
20230710,183300,18680219400,65300,65300,65300,65300,0
20230710,183200,18680219400,65300,65300,65300,65300,0
20230710,183100,18680219400,65300,65300,65300,65300,0
20230710,183000,18680219400,65300,65300,65300,65300,0
20230710,182900,18680219400,65300,65300,65300,65300,0
20230710,182800,18680219400,65300,65300,65300,65300,0
20230710,182700,18680219400,65300,65300,65300,65300,0
20230710,182600,18680219400,65300,65300,65300,65300,0
20230710,182500,18680219400,65300,65300,65300,65300,0
20230710,182400,18680219400,65300,65300,65300,65300,0
20230710,182300,18680219400,65300,65300,65300,65300,0
20230710,182200,18680219400,65300,65300,65300,65300,11928
20230710,182100,18680219400,65300,65300,65300,65300,0
20230710,182000,18680219400,65300,65300,65300,65300,0
20230710,181900,18680219400,65300,65300,65300,65300,0
20230710,181800,18680219400,65300,65300,65300,65300,0
20230710,181700,18680219400,65300,65300,65300,65300,0
20230710,181600,18680219400,65300,65300,65300,65300,0
20230710,181500,18680219400,65300,65300,65300,65300,0
20230710,181400,18680219400,65300,65300,65300,65300,0
20230710,181300,18680219400,65300,65300,65300,65300,0
20230710,181200,18680219400,65300,65300,65300,65300,0
20230710,181100,18680219400,65300,65300,65300,65300,0
20230710,181000,18680219400,65300,65300,65300,65300,0
20230710,180900,18680219400,65300,65300,65300,65300,0
20230710,180800,18680219400,65300,65300,65300,65300,0
20230710,180700,18680219400,65300,65300,65300,65300,0
20230710,180600,18680219400,65300,65300,65300,65300,0
20230710,180500,18680219400,65300,65300,65300,65300,0
20230710,180400,18680219400,65300,65300,65300,65300,0
20230710,180300,18680219400,65300,65300,65300,65300,0
20230710,180200,18680219400,65300,65300,65300,65300,0
20230710,180100,18680219400,65300,65300,65300,65300,0
20230710,180000,18680219400,65300,65300,65300,65300,0
20230710,175900,18680219400,65300,65300,65300,65300,0
20230710,175800,18680219400,65300,65300,65300,65300,0
20230710,175700,18680219400,65300,65300,65300,65300,0
20230710,175600,18680219400,65300,65300,65300,65300,0
20230710,175500,18680219400,65300,65300,65300,65300,0
20230710,175400,18680219400,65300,65300,65300,65300,0
20230710,175300,18680219400,65300,65300,65300,65300,0
20230710,175200,18680219400,65300,65300,65300,65300,11928
20230710,175100,18680219400,65300,65300,65300,65300,0
20230710,175000,18680219400,65300,65300,65300,65300,0
20230710,174900,18680219400,65300,65300,65300,65300,0
20230710,174800,18680219400,65300,65300,65300,65300,0
20230710,174700,18680219400,65300,65300,65300,65300,0
20230710,174600,18680219400,65300,65300,65300,65300,0
20230710,174500,18680219400,65300,65300,65300,65300,0
20230710,174400,18680219400,65300,65300,65300,65300,0
20230710,174300,18680219400,65300,65300,65300,65300,0
20230710,174200,18680219400,65300,65300,65300,65300,0
20230710,174100,18680219400,65300,65300,65300,65300,0
20230710,174000,18680219400,65300,65300,65300,65300,0
20230710,173900,18680219400,65300,65300,65300,65300,0
20230710,173800,18680219400,65300,65300,65300,65300,0
20230710,173700,18680219400,65300,65300,65300,65300,0
20230710,173600,18680219400,65300,65300,65300,65300,0
20230710,173500,18680219400,65300,65300,65300,65300,0
20230710,173400,18680219400,65300,65300,65300,65300,0
20230710,173300,18680219400,65300,65300,65300,65300,0
20230710,173200,18680219400,65300,65300,65300,65300,0
20230710,173100,18680219400,65300,65300,65300,65300,0
20230710,173000,18680219400,65300,65300,65300,65300,0
20230710,172900,18680219400,65300,65300,65300,65300,0
20230710,172800,18680219400,65300,65300,65300,65300,0
20230710,172700,18680219400,65300,65300,65300,65300,0
20230710,172600,18680219400,65300,65300,65300,65300,0
20230710,172500,18680219400,65300,65300,65300,65300,0
20230710,172400,18680219400,65300,65300,65300,65300,0
20230710,172300,18680219400,65300,65300,65300,65300,0
20230710,172200,18680219400,65300,65300,65300,65300,11928
20230710,172100,18680219400,65300,65300,65300,65300,0
20230710,172000,18680219400,65300,65300,65300,65300,0
20230710,171900,18680219400,65300,65300,65300,65300,0
20230710,171800,18680219400,65300,65300,65300,65300,0
20230710,171700,18680219400,65300,65300,65300,65300,0
20230710,171600,18680219400,65300,65300,65300,65300,0
20230710,171500,18680219400,65300,65300,65300,65300,0
20230710,171400,18680219400,65300,65300,65300,65300,0
20230710,171300,18680219400,65300,65300,65300,65300,0
20230710,171200,18680219400,65300,65300,65300,65300,0
20230710,171100,18680219400,65300,65300,65300,65300,0
20230710,171000,18680219400,65300,65300,65300,65300,0
20230710,170900,18680219400,65300,65300,65300,65300,0
20230710,170800,18680219400,65300,65300,65300,65300,0
20230710,170700,18680219400,65300,65300,65300,65300,0
20230710,170600,18680219400,65300,65300,65300,65300,0
20230710,170500,18680219400,65300,65300,65300,65300,0
20230710,170400,18680219400,65300,65300,65300,65300,0
20230710,170300,18680219400,65300,65300,65300,65300,0
20230710,170200,18680219400,65300,65300,65300,65300,0
20230710,170100,18680219400,65300,65300,65300,65300,0
20230710,170000,18680219400,65300,65300,65300,65300,0
20230710,165900,18680219400,65300,65300,65300,65300,0
20230710,165800,18680219400,65300,65300,65300,65300,0
20230710,165700,18680219400,65300,65300,65300,65300,0
20230710,165600,18680219400,65300,65300,65300,65300,0
20230710,165500,18680219400,65300,65300,65300,65300,0
20230710,165400,18680219400,65300,65300,65300,65300,0
20230710,165300,18680219400,65300,65300,65300,65300,0
20230710,165200,18680219400,65300,65300,65300,65300,11928
20230710,165100,18680219400,65300,65300,65300,65300,0
20230710,165000,18680219400,65300,65300,65300,65300,0
20230710,164900,18680219400,65300,65300,65300,65300,0
20230710,164800,18680219400,65300,65300,65300,65300,0
20230710,164700,18680219400,65300,65300,65300,65300,0
20230710,164600,18680219400,65300,65300,65300,65300,0
20230710,164500,18680219400,65300,65300,65300,65300,0
20230710,164400,18680219400,65300,65300,65300,65300,0
20230710,164300,18680219400,65300,65300,65300,65300,0
20230710,164200,18680219400,65300,65300,65300,65300,0
20230710,164100,18680219400,65300,65300,65300,65300,0
20230710,164000,18680219400,65300,65300,65300,65300,0
20230710,163900,18680219400,65300,65300,65300,65300,0
20230710,163800,18680219400,65300,65300,65300,65300,0
20230710,163700,18680219400,65300,65300,65300,65300,0
20230710,163600,18680219400,65300,65300,65300,65300,0
20230710,163500,18680219400,65300,65300,65300,65300,0
20230710,163400,18680219400,65300,65300,65300,65300,0
20230710,163300,18680219400,65300,65300,65300,65300,0
20230710,163200,18680219400,65300,65300,65300,65300,0
20230710,163100,18680219400,65300,65300,65300,65300,0
20230710,163000,18680219400,65300,65300,65300,65300,0
20230710,162900,18680219400,65300,65300,65300,65300,0
20230710,162800,18680219400,65300,65300,65300,65300,0
20230710,162700,18680219400,65300,65300,65300,65300,0
20230710,162600,18680219400,65300,65300,65300,65300,0
20230710,162500,18680219400,65300,65300,65300,65300,0
20230710,162400,18680219400,65300,65300,65300,65300,0
20230710,162300,18680219400,65300,65300,65300,65300,0
20230710,162200,18680219400,65300,65300,65300,65300,11928
20230710,162100,18680219400,65300,65300,65300,65300,0
20230710,162000,18680219400,65300,65300,65300,65300,0
20230710,161900,18680219400,65300,65300,65300,65300,0
20230710,161800,18680219400,65300,65300,65300,65300,0
20230710,161700,18680219400,65300,65300,65300,65300,0
20230710,161600,18680219400,65300,65300,65300,65300,0
20230710,161500,18680219400,65300,65300,65300,65300,0
20230710,161400,18680219400,65300,65300,65300,65300,0
20230710,161300,18680219400,65300,65300,65300,65300,0
20230710,161200,18680219400,65300,65300,65300,65300,0
20230710,161100,18680219400,65300,65300,65300,65300,0
20230710,161000,18680219400,65300,65300,65300,65300,0
20230710,160900,18680219400,65300,65300,65300,65300,0
20230710,160800,18680219400,65300,65300,65300,65300,0
20230710,160700,18680219400,65300,65300,65300,65300,0
20230710,160600,18680219400,65300,65300,65300,65300,0
20230710,160500,18680219400,65300,65300,65300,65300,0
20230710,160400,18680219400,65300,65300,65300,65300,0
20230710,160300,18680219400,65300,65300,65300,65300,0
20230710,160200,18680219400,65300,65300,65300,65300,0
20230710,160100,18680219400,65300,65300,65300,65300,0
20230710,160000,18680219400,65300,65300,65300,65300,0
20230710,155900,18680219400,65300,65300,65300,65300,0
20230710,155800,18680219400,65300,65300,65300,65300,0
20230710,155700,18680219400,65300,65300,65300,65300,0
20230710,155600,18680219400,65300,65300,65300,65300,0
20230710,155500,18680219400,65300,65300,65300,65300,0
20230710,155400,18680219400,65300,65300,65300,65300,0
20230710,155300,18680219400,65300,65300,65300,65300,0
20230710,155200,18680219400,65300,65300,65300,65300,11928
20230710,155100,18680219400,65300,65300,65300,65300,0
20230710,155000,18680219400,65300,65300,65300,65300,0
20230710,154900,18680219400,65300,65300,65300,65300,0
20230710,154800,18680219400,65300,65300,65300,65300,0
20230710,154700,18680219400,65300,65300,65300,65300,0
20230710,154600,18680219400,65300,65300,65300,65300,0
20230710,154500,18680219400,65300,65300,65300,65300,0
20230710,154400,18680219400,65300,65300,65300,65300,0
20230710,154300,18680219400,65300,65300,65300,65300,0
20230710,154200,18680219400,65300,65300,65300,65300,0
20230710,154100,18680219400,65300,65300,65300,65300,0
20230710,154000,18680219400,65300,65300,65300,65300,0
20230710,153900,18680219400,65300,65300,65300,65300,0
20230710,153800,18680219400,65300,65300,65300,65300,0
20230710,153700,18680219400,65300,65300,65300,65300,0
20230710,153600,18680219400,65300,65300,65300,65300,0
20230710,153500,18680219400,65300,65300,65300,65300,0
20230710,153400,18680219400,65300,65300,65300,65300,0
20230710,153300,18680219400,65300,65300,65300,65300,0
20230710,153200,18680219400,65300,65300,65300,65300,0
20230710,153100,18680219400,65300,65300,65300,65300,0
20230710,153000,18680219400,65300,65300,65300,65300,11928
20230710,152900,17901321000,65300,65300,65300,65300,0
20230710,152800,17901321000,65300,65300,65300,65300,0
20230710,152700,17901321000,65300,65300,65300,65300,0
20230710,152600,17901321000,65300,65300,65300,65300,0
20230710,152500,17901321000,65300,65300,65300,65300,0
20230710,152400,17901321000,65300,65300,65300,65300,0
20230710,152300,17901321000,65300,65300,65300,65300,0
20230710,152200,17901321000,65300,65300,65300,65300,0
20230710,152100,17901321000,65300,65300,65300,65300,0
20230710,152000,17901321000,65300,65300,65300,65300,0
20230710,151900,17901321000,65300,65200,65300,65200,221
20230710,151800,17886897900,65300,65200,65300,65100,978
20230710,151700,17823126400,65200,65200,65200,65100,375
20230710,151600,17798687100,65100,65200,65200,65100,365
20230710,151500,17774889800,65200,65200,65200,65100,218
20230710,151400,17760685700,65200,65200,65200,65100,309
20230710,151300,17740552400,65100,65100,65200,65000,813
20230710,151200,17687625100,65100,65100,65100,65000,460
20230710,151100,17657679600,65100,65100,65100,65000,350
20230710,151000,17634899600,65100,65100,65100,65000,308
20230710,150900,17614849300,65100,65100,65100,65000,267
20230710,150800,17597467900,65100,65100,65100,65000,501
20230710,150700,17564856200,65100,65200,65200,65000,2326
20230710,150600,17413435200,65200,65200,65200,65100,447
20230710,150500,17384295800,65200,65200,65200,65100,363
20230710,150400,17360629500,65200,65200,65200,65100,367
20230710,150300,17336707300,65200,65200,65200,65100,274
20230710,150200,17318847700,65100,65200,65200,65100,289
20230710,150100,17300015200,65200,65200,65200,65100,286
20230710,150000,17281370500,65200,65100,65200,65100,220
20230710,145900,17267028800,65100,65200,65200,65100,299
20230710,145800,17247537400,65200,65200,65200,65100,196
20230710,145700,17234762500,65200,65100,65200,65100,253
20230710,145600,17218271000,65200,65300,65300,65100,418
20230710,145500,17191018000,65100,65200,65200,65100,1365
20230710,145400,17102055700,65200,65100,65200,65100,324
20230710,145300,17080938000,65200,65200,65200,65100,266
20230710,145200,17063596100,65200,65100,65200,65100,190
20230710,145100,17051210500,65200,65200,65200,65100,233
20230710,145000,17036020400,65200,65200,65200,65100,322
20230710,144900,17015028000,65200,65200,65200,65100,209
20230710,144800,17001402500,65100,65200,65200,65100,482
20230710,144700,16969990700,65200,65200,65200,65100,270
20230710,144600,16952390000,65100,65100,65200,65100,639
20230710,144500,16910745600,65200,65200,65200,65100,399
20230710,144400,16884755400,65200,65200,65200,65100,333
20230710,144300,16863045500,65200,65100,65200,65000,1326
20230710,144200,16776724600,65100,65100,65100,65000,572
20230710,144100,16739493300,65100,65100,65100,65000,427
20230710,144000,16711697000,65100,65100,65100,65000,275
20230710,143900,16693796100,65100,65100,65200,65000,497
20230710,143800,16661439900,65100,65200,65200,65100,353
20230710,143700,16638450700,65200,65200,65200,65100,189
20230710,143600,16626129400,65200,65100,65200,65000,174
20230710,143500,16614788100,65200,65200,65200,65000,156
20230710,143400,16604624700,65200,65200,65200,65100,334
20230710,143300,16582867800,65200,65200,65200,65100,279
20230710,143200,16564693200,65200,65200,65200,65100,110
20230710,143100,16557523200,65200,65200,65200,65100,105
20230710,143000,16550678900,65100,65200,65200,65000,2041
20230710,142900,16417851700,65200,65200,65200,65100,361
20230710,142800,16394316100,65200,65200,65200,65100,244
20230710,142700,16378411600,65100,65200,65200,65100,118
20230710,142600,16370719600,65200,65200,65200,65100,472
20230710,142500,16339946700,65200,65300,65300,65100,184
20230710,142400,16327949400,65300,65300,65300,65200,85
20230710,142300,16322401800,65300,65200,65300,65100,209
20230710,142200,16308776900,65200,65300,65300,65200,256
20230710,142100,16292077200,65300,65300,65300,65200,477
20230710,142000,16260964900,65200,65300,65400,65200,3171
20230710,141900,16053969100,65200,65300,65300,65200,399
20230710,141800,16027916500,65300,65300,65300,65200,192
20230710,141700,16015380500,65200,65300,65300,65200,400
20230710,141600,15989262100,65300,65200,65300,65200,206
20230710,141500,15975812700,65300,65300,65300,65200,129
20230710,141400,15967391000,65300,65300,65300,65200,518
20230710,141300,15933606700,65200,65300,65300,65200,111
20230710,141200,15926361400,65300,65100,65300,65100,1458
20230710,141100,15831285300,65100,65200,65200,65100,227
20230710,141000,15816497200,65200,65200,65200,65100,309
20230710,140900,15796357600,65200,65200,65200,65100,221
20230710,140800,15781951700,65200,65200,65200,65100,170
20230710,140700,15770869100,65200,65100,65200,65100,1048
20230710,140600,15702542600,65200,65100,65200,65000,227
20230710,140500,15687764600,65200,65100,65200,65000,245
20230710,140400,15671815000,65100,65100,65200,65000,383
20230710,140300,15646871000,65100,65100,65100,65000,188
20230710,140200,15634635400,65100,65100,65100,65000,260
20230710,140100,15617712200,65100,65100,65100,65000,301
20230710,140000,15598118300,65100,65100,65100,65000,72
20230710,135900,15593434300,65100,65000,65100,65000,205
20230710,135800,15580092000,65100,65100,65100,65000,112
20230710,135700,15572802100,65100,65100,65100,65000,168
20230710,135600,15561869100,65100,65100,65100,65000,178
20230710,135500,15550284600,65100,65100,65200,65000,958
20230710,135400,15487917100,65200,65200,65200,65100,109
20230710,135300,15480811500,65200,65100,65200,65100,138
20230710,135200,15471817400,65200,65200,65200,65100,99
20230710,135100,15465365700,65200,65200,65200,65100,129
20230710,135000,15456956000,65100,65200,65200,65100,178
20230710,134900,15445357700,65100,65200,65200,65100,132
20230710,134800,15436754500,65200,65200,65200,65100,129
20230710,134700,15428346900,65100,65100,65200,65100,120
20230710,134600,15420526600,65200,65200,65200,65100,194
20230710,134500,15407886900,65200,65200,65200,65000,2923
20230710,134400,15217617200,65200,65200,65200,65100,264
20230710,134300,15200415500,65200,65200,65200,65100,85
20230710,134200,15194876200,65200,65200,65200,65100,222
20230710,134100,15180404600,65200,65200,65200,65100,162
20230710,134000,15169853700,65200,65200,65200,65100,205
20230710,133900,15156490500,65200,65200,65200,65100,183
20230710,133800,15144561600,65100,65100,65200,65100,145
20230710,133700,15135114900,65100,65200,65200,65100,173
20230710,133600,15123838500,65200,65200,65200,65100,181
20230710,133500,15112040300,65200,65200,65200,65100,171
20230710,133400,15100902000,65100,65100,65200,65000,531
20230710,133300,15066335100,65000,65100,65100,65000,227
20230710,133200,15051558700,65100,65100,65100,65000,224
20230710,133100,15036977500,65100,65100,65100,65000,237
20230710,133000,15021549800,65000,65000,65100,65000,168
20230710,132900,15010615100,65100,65100,65100,65000,156
20230710,132800,15000466800,65100,65100,65100,64900,117
20230710,132700,14992860900,65100,64900,65100,64900,593
20230710,132600,14954311900,64900,65000,65000,64900,147
20230710,132500,14944759500,64900,65000,65000,64900,123
20230710,132400,14936765700,65000,65000,65000,64900,65
20230710,132300,14932542200,64900,64900,65000,64900,152
20230710,132200,14922663800,65000,65000,65000,64900,130
20230710,132100,14914214200,65000,64900,65000,64900,191
20230710,132000,14901801200,65000,65000,65000,65000,152
20230710,131900,14891921200,65000,65100,65100,64900,298
20230710,131800,14872547400,65100,65000,65100,64900,969
20230710,131700,14809560700,65000,65000,65000,65000,129
20230710,131600,14801175700,65000,65000,65000,64800,149
20230710,131500,14791496800,64900,65000,65000,64900,146
20230710,131400,14782020300,64900,64900,65000,64900,336
20230710,131300,14760208100,64900,64900,64900,64900,105
20230710,131200,14753393600,64900,64900,65000,64900,908
20230710,131100,14694459400,64900,64900,64900,64800,66
20230710,131000,14690177700,64900,64900,64900,64900,122
20230710,130900,14682259900,64900,64900,64900,64800,108
20230710,130800,14675252700,64900,64900,64900,64800,585
20230710,130700,14637335700,64900,64900,64900,64800,145
20230710,130600,14627927600,64900,64900,64900,64900,129
20230710,130500,14619555500,64900,64800,64900,64800,488
20230710,130400,14587929100,64900,64900,64900,64800,74
20230710,130300,14583128300,64900,64900,64900,64800,127
20230710,130200,14574886300,64900,65000,65000,64900,422
20230710,130100,14547496800,65000,65000,65000,64900,155
20230710,130000,14537428400,65000,65000,65000,64900,194
20230710,125900,14524833200,64900,65000,65000,64900,113
20230710,125800,14517490000,65000,65000,65000,64900,349
20230710,125700,14494833800,64900,65000,65100,64900,200
20230710,125600,14481828700,65000,65000,65000,64900,638
20230710,125500,14440416700,65000,65000,65100,64900,347
20230710,125400,14417863100,65000,65000,65100,64900,373
20230710,125300,14393618500,65000,65100,65100,65000,143
20230710,125200,14384315200,65100,64900,65100,64900,132
20230710,125100,14375729400,65000,65100,65100,65000,66
20230710,125000,14371434800,65000,65100,65100,64900,210
20230710,124900,14357780500,65100,65000,65100,64900,222
20230710,124800,14343339500,65000,65000,65100,64900,150
20230710,124700,14333589000,65000,65000,65000,64900,191
20230710,124600,14321174500,65000,65000,65000,64900,209
20230710,124500,14307591600,65000,64900,65000,64900,28
20230710,124400,14305771800,65000,65000,65000,64900,317
20230710,124300,14285167000,65000,65000,65000,64900,563
20230710,124200,14248577000,65000,65000,65000,64900,127
20230710,124100,14240322200,65000,64900,65000,64900,70
20230710,124000,14235774700,65000,65000,65000,64900,136
20230710,123900,14226938100,65000,65000,65000,64800,792
20230710,123800,14175537300,65000,65000,65000,64900,203
20230710,123700,14162345600,65000,65000,65000,65000,16
20230710,123600,14161305600,65000,65000,65000,64900,127
20230710,123500,14153051300,65000,65000,65000,65000,89
20230710,123400,14147266300,65000,65000,65000,65000,364
20230710,123300,14123606300,65000,64900,65000,64900,139
20230710,123200,14114573900,64900,65000,65000,64900,695
20230710,123100,14069454700,65000,65000,65000,65000,76
20230710,123000,14064514700,65000,65000,65000,64900,196
20230710,122900,14051775700,65000,64900,65100,64900,273
20230710,122800,14034036400,65000,65000,65000,64900,30
20230710,122700,14032086900,65000,65000,65000,64900,131
20230710,122600,14023572700,65000,64900,65000,64900,328
20230710,122500,14002279300,64900,65000,65000,64900,742
20230710,122400,13954117800,65000,65000,65000,65000,166
20230710,122300,13943327800,65000,64900,65000,64900,168
20230710,122200,13932421400,64900,64900,65000,64800,187
20230710,122100,13920281600,65000,65000,65000,64900,235
20230710,122000,13905021400,64900,65100,65100,64900,313
20230710,121900,13884703700,65100,65100,65100,64900,2850
20230710,121800,13699509700,65100,65000,65100,65000,121
20230710,121700,13691633500,65000,65100,65100,65000,108
20230710,121600,13684603500,65100,65200,65200,65100,144
20230710,121500,13675220100,65000,65200,65200,65000,141
20230710,121400,13666045100,65100,65100,65100,65000,104
20230710,121300,13659275400,65100,65200,65200,65000,297
20230710,121200,13639963500,65000,65100,65200,65000,228
20230710,121100,13625129400,65200,65100,65200,65100,81
20230710,121000,13619853200,65100,65100,65200,65000,110
20230710,120900,13612691300,65100,65100,65200,65100,182
20230710,120800,13600842500,65100,65300,65300,65100,616
20230710,120700,13560717900,65300,65200,65300,65100,47
20230710,120600,13557653100,65200,65300,65300,65100,124
20230710,120500,13549568000,65200,65200,65300,65100,318
20230710,120400,13528838400,65200,65200,65200,65200,220
20230710,120300,13514494400,65200,65300,65300,65100,104
20230710,120200,13507713300,65300,65200,65300,65200,205
20230710,120100,13494339400,65200,65300,65300,65100,219
20230710,120000,13480056700,65300,65200,65300,65200,85
20230710,115900,13474510600,65300,65200,65300,65100,108
20230710,115800,13467464300,65200,65200,65300,65100,1236
20230710,115700,13386878800,65200,65300,65300,65100,1073
20230710,115600,13317011100,65300,65200,65300,65100,48
20230710,115500,13313879900,65200,65100,65300,65100,151
20230710,115400,13304023300,65300,65200,65300,65200,82
20230710,115300,13298671300,65200,65200,65200,65100,220
20230710,115200,13284327400,65300,65200,65300,65100,79
20230710,115100,13279175000,65200,65300,65300,65200,286
20230710,115000,13260522900,65300,65300,65300,65200,147
20230710,114900,13250924400,65200,65300,65300,65200,121
20230710,114800,13243025300,65300,65300,65300,65200,66
20230710,114700,13238716800,65300,65200,65300,65100,199
20230710,114600,13225741800,65200,65200,65200,65100,305
20230710,114500,13205855900,65200,65100,65200,65100,69
20230710,114400,13201360100,65200,65200,65200,65200,260
20230710,114300,13184408100,65200,65200,65200,65100,292
20230710,114200,13165371400,65200,65200,65200,65100,81
20230710,114100,13160090500,65200,65200,65200,65100,102
20230710,114000,13153441100,65200,65200,65200,65200,209
20230710,113900,13139814300,65200,65200,65200,65100,96
20230710,113800,13133555300,65200,65200,65200,65100,294
20230710,113700,13114389400,65300,65300,65300,65200,768
20230710,113600,13064306100,65300,65200,65300,65200,118
20230710,113500,13056600900,65300,65300,65300,65200,157
20230710,113400,13046349800,65300,65300,65300,65200,234
20230710,113300,13031086400,65300,65300,65300,65200,124
20230710,113200,13022990200,65300,65400,65400,65200,808
20230710,113100,12970224300,65400,65400,65400,65300,197
20230710,113000,12957345700,65300,65400,65400,65300,140
20230710,112900,12948190300,65400,65400,65400,65300,150
20230710,112800,12938380800,65400,65400,65400,65300,214
20230710,112700,12924389600,65400,65400,65400,65300,209
20230710,112600,12910725800,65400,65500,65500,65300,332
20230710,112500,12889015600,65500,65500,65500,65500,72
20230710,112400,12884299600,65500,65500,65500,65400,2796
20230710,112300,12701386000,65500,65600,65600,65500,124
20230710,112200,12693256600,65500,65600,65600,65500,223
20230710,112100,12678637400,65600,65600,65600,65500,138
20230710,112000,12669588200,65600,65500,65600,65500,596
20230710,111900,12630545400,65400,65500,65600,65400,887
20230710,111800,12572444000,65500,65500,65600,65400,597
20230710,111700,12533336500,65500,65400,65600,65400,3735
20230710,111600,12288671500,65500,65500,65500,65400,1229
20230710,111500,12208180200,65500,65400,65500,65400,112
20230710,111400,12200850200,65400,65500,65500,65400,627
20230710,111300,12159837000,65500,65400,65500,65300,1047
20230710,111200,12091343700,65400,65400,65500,65300,343
20230710,111100,12068915800,65400,65400,65500,65400,1339
20230710,111000,11981340000,65500,65500,65500,65400,1652
20230710,110900,11873258400,65500,65400,65500,65400,86
20230710,110800,11867626800,65500,65300,65500,65200,4286
20230710,110700,11587438000,65300,65400,65400,65300,362
20230710,110600,11563799100,65400,65400,65400,65300,1157
20230710,110500,11488221700,65400,65300,65400,65300,813
20230710,110400,11435109600,65300,65300,65300,65200,106
20230710,110300,11428190900,65300,65300,65300,65200,596
20230710,110200,11389323100,65300,65300,65300,65200,621
20230710,110100,11348794100,65300,65300,65300,65200,159
20230710,110000,11338412100,65300,65300,65300,65200,122
20230710,105900,11330445800,65300,65300,65300,65300,280
20230710,105800,11312161800,65300,65200,65300,65200,109
20230710,105700,11305045600,65300,65400,65400,65300,512
20230710,105600,11271610600,65400,65400,65400,65300,388
20230710,105500,11246251200,65400,65400,65400,65300,155
20230710,105400,11236115900,65400,65300,65400,65300,143
20230710,105300,11226772100,65400,65400,65400,65300,365
20230710,105200,11202901200,65400,65400,65400,65300,121
20230710,105100,11194988000,65400,65500,65500,65400,624
20230710,105000,11154170100,65400,65600,65600,65400,464
20230710,104900,11123785500,65600,65500,65600,65400,270
20230710,104800,11106093500,65600,65600,65600,65400,849
20230710,104700,11050461400,65600,65600,65600,65500,793
20230710,104600,10998442700,65600,65500,65600,65400,2129
20230710,104500,10858849200,65500,65500,65500,65400,1981
20230710,104400,10729106200,65500,65400,65500,65300,571
20230710,104300,10691762000,65400,65500,65500,65300,459
20230710,104200,10661736000,65400,65300,65400,65300,2204
20230710,104100,10517674700,65300,65400,65400,65300,571
20230710,104000,10480350000,65400,65400,65400,65300,328
20230710,103900,10458900700,65400,65300,65400,65300,840
20230710,103800,10403967400,65400,65300,65500,65300,5490
20230710,103700,10045093300,65200,65300,65300,65200,844
20230710,103600,9990044800,65300,65200,65300,65100,801
20230710,103500,9937805100,65200,65300,65300,65200,593
20230710,103400,9899134900,65200,65300,65300,65200,622
20230710,103300,9858549200,65300,65300,65300,65200,197
20230710,103200,9845688000,65300,65200,65300,65200,526
20230710,103100,9811368500,65200,65200,65300,65200,308
20230710,103000,9791275300,65200,65300,65300,65100,1033
20230710,102900,9723920700,65200,65200,65200,65100,1457
20230710,102800,9628931600,65200,65200,65200,65100,1210
20230710,102700,9550154200,65100,65300,65300,65100,1989
20230710,102600,9420484800,65300,65100,65300,65000,1328
20230710,102500,9333946900,65100,64900,65100,64900,202
20230710,102400,9320810500,65000,65000,65000,64900,300
20230710,102300,9301310600,65000,65100,65100,64900,1270
20230710,102200,9218757800,65100,65000,65100,65000,218
20230710,102100,9204580100,65000,65200,65200,64900,3176
20230710,102000,8997857200,65200,65200,65300,65100,2444
20230710,101900,8838460100,65300,65200,65400,65100,4332
20230710,101800,8555761300,65200,65000,65200,65000,3088
20230710,101700,8354817500,65000,65100,65100,65000,1497
20230710,101600,8257496700,65000,65000,65100,64900,1107
20230710,101500,8185533600,65000,65000,65200,65000,11679
20230710,101400,7426219400,65000,64900,65000,64800,4358
20230710,101300,7143145000,64900,64800,64900,64800,706
20230710,101200,7097377200,64800,64800,64800,64600,1009
20230710,101100,7032070600,64800,64700,64800,64700,3495
20230710,101000,6805902600,64700,64600,64700,64600,514
20230710,100900,6772677400,64600,64700,64700,64600,852
20230710,100800,6717597200,64700,64600,64700,64600,114
20230710,100700,6710225500,64400,64600,64700,64400,2775
20230710,100600,6531092100,64600,64600,64800,64600,294
20230710,100500,6512071200,64800,64800,64800,64700,1004
20230710,100400,6447075800,64700,64700,64800,64700,1131
20230710,100300,6373851500,64800,64700,64800,64700,474
20230710,100200,6343156900,64800,64800,64800,64700,407
20230710,100100,6316787300,64700,64600,64800,64600,1103
20230710,100000,6245430600,64700,64700,64700,64600,176
20230710,095900,6234044400,64600,64600,64700,64600,1343
20230710,095800,6147244700,64600,64500,64600,64500,2845
20230710,095700,5963563400,64500,64500,64500,64400,827
20230710,095600,5910227100,64500,64400,64500,64400,977
20230710,095500,5847281000,64300,64400,64400,64300,204
20230710,095400,5834146000,64300,64400,64400,64300,880
20230710,095300,5777554300,64400,64500,64500,64400,352
20230710,095200,5754880700,64500,64300,64500,64200,5826
20230710,095100,5379820900,64200,64200,64300,64100,902
20230710,095000,5321911700,64200,64100,64200,64100,270
20230710,094900,5304582700,64100,64200,64200,64100,372
20230710,094800,5280705400,64200,64200,64200,64100,1690
20230710,094700,5172209400,64300,64300,64300,64200,585
20230710,094600,5134604500,64200,64200,64300,64200,200
20230710,094500,5121761800,64200,64200,64200,64200,530
20230710,094400,5087735800,64200,64200,64300,64200,524
20230710,094300,5054059500,64300,64300,64300,64200,323
20230710,094200,5033315500,64200,64200,64300,64200,237
20230710,094100,5018089200,64200,64200,64200,64100,1915
20230710,094000,4895176100,64200,64300,64300,64100,136
20230710,093900,4886448300,64200,64300,64300,64200,700
20230710,093800,4841487100,64300,64200,64300,64200,777
20230710,093700,4791536100,64300,64200,64300,64200,1307
20230710,093600,4707586500,64200,64000,64300,64000,6412
20230710,093500,4296339000,64000,64000,64100,64000,787
20230710,093400,4245931200,64000,64000,64100,64000,2085
20230710,093300,4112487800,64000,64100,64100,64000,481
20230710,093200,4081700900,64100,64000,64100,64000,1079
20230710,093100,4012637000,64000,64000,64100,64000,1010
20230710,093000,3947985200,64000,64100,64100,63800,1480
20230710,092900,3853322600,64100,63700,64200,63700,6285
20230710,092800,3451254200,63800,63800,63800,63700,432
20230710,092700,3423719500,63800,63600,63800,63500,2960
20230710,092600,3235391200,63600,63800,63800,63500,4171
20230710,092500,2970022500,63800,63800,63800,63700,111
20230710,092400,2962942500,63800,63800,63800,63700,245
20230710,092300,2947314600,63800,63700,63800,63700,714
20230710,092200,2901767300,63800,63800,63800,63800,575
20230710,092100,2865082300,63800,63800,63900,63800,786
20230710,092000,2814932700,63800,63700,63800,63600,1060
20230710,091900,2747409500,63700,63700,63900,63700,3476
20230710,091800,2525923400,63700,63600,63700,63600,1947
20230710,091700,2402073600,63600,63500,63600,63500,516
20230710,091600,2369286100,63600,63600,63600,63500,171
20230710,091500,2358414000,63600,63600,63600,63500,749
20230710,091400,2310784200,63600,63500,63600,63500,952
20230710,091300,2250321000,63500,63600,63600,63400,630
20230710,091200,2210294000,63600,63500,63600,63500,1136
20230710,091100,2138115000,63600,63500,63600,63400,1426
20230710,091000,2047516600,63500,63500,63600,63400,561
20230710,090900,2011922100,63500,63000,63500,62900,2798
20230710,090800,1835031500,62900,62800,63000,62800,3573
20230710,090700,1610308100,62800,62700,63000,62700,3289
20230710,090600,1403746600,62800,63100,63100,62800,11509
20230710,090500,678859000,63100,63100,63100,63000,1228
20230710,090400,601453100,63100,63000,63200,63000,4134
20230710,090300,340616500,63100,63100,63100,63000,396
20230710,090200,315632700,63100,63100,63100,63000,1377
20230710,090100,228805400,63100,63400,63400,63100,1483
20230710,090000,134991900,63400,63500,63600,63400,2124