KissMeData/020150/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,190100,23468404100,52000,52000,52000,52000,11630
20230710,190000,23468404100,52000,52000,52000,52000,0
20230710,185900,23468404100,52000,52000,52000,52000,0
20230710,185800,23468404100,52000,52000,52000,52000,0
20230710,185700,23468404100,52000,52000,52000,52000,0
20230710,185600,23468404100,52000,52000,52000,52000,0
20230710,185500,23468404100,52000,52000,52000,52000,0
20230710,185400,23468404100,52000,52000,52000,52000,0
20230710,185300,23468404100,52000,52000,52000,52000,0
20230710,185200,23468404100,52000,52000,52000,52000,0
20230710,185100,23468404100,52000,52000,52000,52000,0
20230710,185000,23468404100,52000,52000,52000,52000,0
20230710,184900,23468404100,52000,52000,52000,52000,0
20230710,184800,23468404100,52000,52000,52000,52000,0
20230710,184700,23468404100,52000,52000,52000,52000,0
20230710,184600,23468404100,52000,52000,52000,52000,0
20230710,184500,23468404100,52000,52000,52000,52000,0
20230710,184400,23468404100,52000,52000,52000,52000,0
20230710,184300,23468404100,52000,52000,52000,52000,0
20230710,184200,23468404100,52000,52000,52000,52000,0
20230710,184100,23468404100,52000,52000,52000,52000,0
20230710,184000,23468404100,52000,52000,52000,52000,0
20230710,183900,23468404100,52000,52000,52000,52000,0
20230710,183800,23468404100,52000,52000,52000,52000,0
20230710,183700,23468404100,52000,52000,52000,52000,0
20230710,183600,23468404100,52000,52000,52000,52000,0
20230710,183500,23468404100,52000,52000,52000,52000,0
20230710,183400,23468404100,52000,52000,52000,52000,0
20230710,183300,23468404100,52000,52000,52000,52000,0
20230710,183200,23468404100,52000,52000,52000,52000,0
20230710,183100,23468404100,52000,52000,52000,52000,11630
20230710,183000,23468404100,52000,52000,52000,52000,0
20230710,182900,23468404100,52000,52000,52000,52000,0
20230710,182800,23468404100,52000,52000,52000,52000,0
20230710,182700,23468404100,52000,52000,52000,52000,0
20230710,182600,23468404100,52000,52000,52000,52000,0
20230710,182500,23468404100,52000,52000,52000,52000,0
20230710,182400,23468404100,52000,52000,52000,52000,0
20230710,182300,23468404100,52000,52000,52000,52000,0
20230710,182200,23468404100,52000,52000,52000,52000,0
20230710,182100,23468404100,52000,52000,52000,52000,0
20230710,182000,23468404100,52000,52000,52000,52000,0
20230710,181900,23468404100,52000,52000,52000,52000,0
20230710,181800,23468404100,52000,52000,52000,52000,0
20230710,181700,23468404100,52000,52000,52000,52000,0
20230710,181600,23468404100,52000,52000,52000,52000,0
20230710,181500,23468404100,52000,52000,52000,52000,0
20230710,181400,23468404100,52000,52000,52000,52000,0
20230710,181300,23468404100,52000,52000,52000,52000,0
20230710,181200,23468404100,52000,52000,52000,52000,0
20230710,181100,23468404100,52000,52000,52000,52000,0
20230710,181000,23468404100,52000,52000,52000,52000,0
20230710,180900,23468404100,52000,52000,52000,52000,0
20230710,180800,23468404100,52000,52000,52000,52000,0
20230710,180700,23468404100,52000,52000,52000,52000,0
20230710,180600,23468404100,52000,52000,52000,52000,0
20230710,180500,23468404100,52000,52000,52000,52000,0
20230710,180400,23468404100,52000,52000,52000,52000,0
20230710,180300,23468404100,52000,52000,52000,52000,0
20230710,180200,23468404100,52000,52000,52000,52000,0
20230710,180100,23468404100,52000,52000,52000,52000,11630
20230710,180000,23468404100,52000,52000,52000,52000,0
20230710,175900,23468404100,52000,52000,52000,52000,0
20230710,175800,23468404100,52000,52000,52000,52000,0
20230710,175700,23468404100,52000,52000,52000,52000,0
20230710,175600,23468404100,52000,52000,52000,52000,0
20230710,175500,23468404100,52000,52000,52000,52000,0
20230710,175400,23468404100,52000,52000,52000,52000,0
20230710,175300,23468404100,52000,52000,52000,52000,0
20230710,175200,23468404100,52000,52000,52000,52000,0
20230710,175100,23468404100,52000,52000,52000,52000,0
20230710,175000,23468404100,52000,52000,52000,52000,0
20230710,174900,23468404100,52000,52000,52000,52000,0
20230710,174800,23468404100,52000,52000,52000,52000,0
20230710,174700,23468404100,52000,52000,52000,52000,0
20230710,174600,23468404100,52000,52000,52000,52000,0
20230710,174500,23468404100,52000,52000,52000,52000,0
20230710,174400,23468404100,52000,52000,52000,52000,0
20230710,174300,23468404100,52000,52000,52000,52000,0
20230710,174200,23468404100,52000,52000,52000,52000,0
20230710,174100,23468404100,52000,52000,52000,52000,0
20230710,174000,23468404100,52000,52000,52000,52000,0
20230710,173900,23468404100,52000,52000,52000,52000,0
20230710,173800,23468404100,52000,52000,52000,52000,0
20230710,173700,23468404100,52000,52000,52000,52000,0
20230710,173600,23468404100,52000,52000,52000,52000,0
20230710,173500,23468404100,52000,52000,52000,52000,0
20230710,173400,23468404100,52000,52000,52000,52000,0
20230710,173300,23468404100,52000,52000,52000,52000,0
20230710,173200,23468404100,52000,52000,52000,52000,0
20230710,173100,23468404100,52000,52000,52000,52000,11630
20230710,173000,23468404100,52000,52000,52000,52000,0
20230710,172900,23468404100,52000,52000,52000,52000,0
20230710,172800,23468404100,52000,52000,52000,52000,0
20230710,172700,23468404100,52000,52000,52000,52000,0
20230710,172600,23468404100,52000,52000,52000,52000,0
20230710,172500,23468404100,52000,52000,52000,52000,0
20230710,172400,23468404100,52000,52000,52000,52000,0
20230710,172300,23468404100,52000,52000,52000,52000,0
20230710,172200,23468404100,52000,52000,52000,52000,0
20230710,172100,23468404100,52000,52000,52000,52000,0
20230710,172000,23468404100,52000,52000,52000,52000,0
20230710,171900,23468404100,52000,52000,52000,52000,0
20230710,171800,23468404100,52000,52000,52000,52000,0
20230710,171700,23468404100,52000,52000,52000,52000,0
20230710,171600,23468404100,52000,52000,52000,52000,0
20230710,171500,23468404100,52000,52000,52000,52000,0
20230710,171400,23468404100,52000,52000,52000,52000,0
20230710,171300,23468404100,52000,52000,52000,52000,0
20230710,171200,23468404100,52000,52000,52000,52000,0
20230710,171100,23468404100,52000,52000,52000,52000,0
20230710,171000,23468404100,52000,52000,52000,52000,0
20230710,170900,23468404100,52000,52000,52000,52000,0
20230710,170800,23468404100,52000,52000,52000,52000,0
20230710,170700,23468404100,52000,52000,52000,52000,0
20230710,170600,23468404100,52000,52000,52000,52000,0
20230710,170500,23468404100,52000,52000,52000,52000,0
20230710,170400,23468404100,52000,52000,52000,52000,0
20230710,170300,23468404100,52000,52000,52000,52000,0
20230710,170200,23468404100,52000,52000,52000,52000,0
20230710,170100,23468404100,52000,52000,52000,52000,11630
20230710,170000,23468404100,52000,52000,52000,52000,0
20230710,165900,23468404100,52000,52000,52000,52000,0
20230710,165800,23468404100,52000,52000,52000,52000,0
20230710,165700,23468404100,52000,52000,52000,52000,0
20230710,165600,23468404100,52000,52000,52000,52000,0
20230710,165500,23468404100,52000,52000,52000,52000,0
20230710,165400,23468404100,52000,52000,52000,52000,0
20230710,165300,23468404100,52000,52000,52000,52000,0
20230710,165200,23468404100,52000,52000,52000,52000,0
20230710,165100,23468404100,52000,52000,52000,52000,0
20230710,165000,23468404100,52000,52000,52000,52000,0
20230710,164900,23468404100,52000,52000,52000,52000,0
20230710,164800,23468404100,52000,52000,52000,52000,0
20230710,164700,23468404100,52000,52000,52000,52000,0
20230710,164600,23468404100,52000,52000,52000,52000,0
20230710,164500,23468404100,52000,52000,52000,52000,0
20230710,164400,23468404100,52000,52000,52000,52000,0
20230710,164300,23468404100,52000,52000,52000,52000,0
20230710,164200,23468404100,52000,52000,52000,52000,0
20230710,164100,23468404100,52000,52000,52000,52000,0
20230710,164000,23468404100,52000,52000,52000,52000,0
20230710,163900,23468404100,52000,52000,52000,52000,0
20230710,163800,23468404100,52000,52000,52000,52000,0
20230710,163700,23468404100,52000,52000,52000,52000,0
20230710,163600,23468404100,52000,52000,52000,52000,0
20230710,163500,23468404100,52000,52000,52000,52000,0
20230710,163400,23468404100,52000,52000,52000,52000,0
20230710,163300,23468404100,52000,52000,52000,52000,0
20230710,163200,23468404100,52000,52000,52000,52000,0
20230710,163100,23468404100,52000,52000,52000,52000,11630
20230710,163000,23468404100,52000,52000,52000,52000,0
20230710,162900,23468404100,52000,52000,52000,52000,0
20230710,162800,23468404100,52000,52000,52000,52000,0
20230710,162700,23468404100,52000,52000,52000,52000,0
20230710,162600,23468404100,52000,52000,52000,52000,0
20230710,162500,23468404100,52000,52000,52000,52000,0
20230710,162400,23468404100,52000,52000,52000,52000,0
20230710,162300,23468404100,52000,52000,52000,52000,0
20230710,162200,23468404100,52000,52000,52000,52000,0
20230710,162100,23468404100,52000,52000,52000,52000,0
20230710,162000,23468404100,52000,52000,52000,52000,0
20230710,161900,23468404100,52000,52000,52000,52000,0
20230710,161800,23468404100,52000,52000,52000,52000,0
20230710,161700,23468404100,52000,52000,52000,52000,0
20230710,161600,23468404100,52000,52000,52000,52000,0
20230710,161500,23468404100,52000,52000,52000,52000,0
20230710,161400,23468404100,52000,52000,52000,52000,0
20230710,161300,23468404100,52000,52000,52000,52000,0
20230710,161200,23468404100,52000,52000,52000,52000,0
20230710,161100,23468404100,52000,52000,52000,52000,0
20230710,161000,23468404100,52000,52000,52000,52000,0
20230710,160900,23468404100,52000,52000,52000,52000,0
20230710,160800,23468404100,52000,52000,52000,52000,0
20230710,160700,23468404100,52000,52000,52000,52000,0
20230710,160600,23468404100,52000,52000,52000,52000,0
20230710,160500,23468404100,52000,52000,52000,52000,0
20230710,160400,23468404100,52000,52000,52000,52000,0
20230710,160300,23468404100,52000,52000,52000,52000,0
20230710,160200,23468404100,52000,52000,52000,52000,0
20230710,160100,23468404100,52000,52000,52000,52000,11630
20230710,160000,23468404100,52000,52000,52000,52000,0
20230710,155900,23468404100,52000,52000,52000,52000,0
20230710,155800,23468404100,52000,52000,52000,52000,0
20230710,155700,23468404100,52000,52000,52000,52000,0
20230710,155600,23468404100,52000,52000,52000,52000,0
20230710,155500,23468404100,52000,52000,52000,52000,0
20230710,155400,23468404100,52000,52000,52000,52000,0
20230710,155300,23468404100,52000,52000,52000,52000,0
20230710,155200,23468404100,52000,52000,52000,52000,0
20230710,155100,23468404100,52000,52000,52000,52000,0
20230710,155000,23468404100,52000,52000,52000,52000,0
20230710,154900,23468404100,52000,52000,52000,52000,0
20230710,154800,23468404100,52000,52000,52000,52000,0
20230710,154700,23468404100,52000,52000,52000,52000,0
20230710,154600,23468404100,52000,52000,52000,52000,0
20230710,154500,23468404100,52000,52000,52000,52000,0
20230710,154400,23468404100,52000,52000,52000,52000,0
20230710,154300,23468404100,52000,52000,52000,52000,0
20230710,154200,23468404100,52000,52000,52000,52000,0
20230710,154100,23468404100,52000,52000,52000,52000,0
20230710,154000,23468404100,52000,52000,52000,52000,0
20230710,153900,23468404100,52000,52000,52000,52000,0
20230710,153800,23468404100,52000,52000,52000,52000,0
20230710,153700,23468404100,52000,52000,52000,52000,0
20230710,153600,23468404100,52000,52000,52000,52000,0
20230710,153500,23468404100,52000,52000,52000,52000,0
20230710,153400,23468404100,52000,52000,52000,52000,0
20230710,153300,23468404100,52000,52000,52000,52000,0
20230710,153200,23468404100,52000,52000,52000,52000,0
20230710,153100,23468404100,52000,52000,52000,52000,11630
20230710,153000,23468404100,52000,52000,52000,52000,11630
20230710,152900,22863644100,52000,52000,52000,52000,0
20230710,152800,22863644100,52000,52000,52000,52000,0
20230710,152700,22863644100,52000,52000,52000,52000,0
20230710,152600,22863644100,52000,52000,52000,52000,0
20230710,152500,22863644100,52000,52000,52000,52000,0
20230710,152400,22863644100,52000,52000,52000,52000,0
20230710,152300,22863644100,52000,52000,52000,52000,0
20230710,152200,22863644100,52000,52000,52000,52000,0
20230710,152100,22863644100,52000,52000,52000,52000,0
20230710,152000,22863644100,52000,52000,52000,52000,0
20230710,151900,22863644100,52000,52000,52100,51800,4378
20230710,151800,22636355800,52000,52100,52100,52000,474
20230710,151700,22611660900,52100,52000,52100,51900,1510
20230710,151600,22533132500,51900,51900,52000,51800,684
20230710,151500,22497625800,51900,51900,52000,51800,2723
20230710,151400,22356308600,51900,52000,52000,51800,3290
20230710,151300,22185707100,52000,51900,52000,51900,2418
20230710,151200,22060205700,52000,52000,52000,51900,556
20230710,151100,22031328900,52000,51900,52000,51900,551
20230710,151000,22002686400,52000,52000,52000,51900,987
20230710,150900,21951427800,51900,52100,52100,51900,8772
20230710,150800,21495282200,52100,52100,52100,52000,1055
20230710,150700,21440352400,52100,52100,52100,52000,396
20230710,150600,21419737300,52100,52100,52100,52000,566
20230710,150500,21390299400,52100,52100,52100,52000,1448
20230710,150400,21314886700,52100,52100,52100,52000,1678
20230710,150300,21227619100,52100,52000,52100,52000,365
20230710,150200,21208605500,52100,52100,52100,52000,1591
20230710,150100,21125733600,52100,52100,52100,52000,420
20230710,150000,21103856600,52100,52100,52100,52000,752
20230710,145900,21064694600,52100,52000,52100,52000,569
20230710,145800,21035091800,52000,52000,52100,52000,1035
20230710,145700,20981248900,52100,52100,52100,52000,457
20230710,145600,20957450000,52100,52000,52200,52000,1604
20230710,145500,20873851500,52000,52200,52300,52000,2511
20230710,145400,20743019200,52300,52200,52300,52100,1006
20230710,145300,20690508900,52200,52200,52200,52200,85
20230710,145200,20686071900,52200,52300,52300,52100,656
20230710,145100,20651810400,52300,52200,52300,52100,915
20230710,145000,20604037300,52200,52200,52200,52100,1351
20230710,144900,20533565900,52200,52200,52200,52100,108
20230710,144800,20527929500,52200,52200,52200,52200,484
20230710,144700,20502664700,52200,52200,52300,52100,193
20230710,144600,20492593900,52200,52200,52300,52200,1251
20230710,144500,20427291500,52200,52200,52200,52100,148
20230710,144400,20419566800,52200,52200,52200,52100,311
20230710,144300,20403334200,52100,52200,52200,52100,121
20230710,144200,20397025700,52200,52100,52200,52100,1307
20230710,144100,20328838100,52100,52300,52300,52100,2321
20230710,144000,20207676200,52300,52300,52300,52200,425
20230710,143900,20185453000,52300,52300,52300,52300,119
20230710,143800,20179229300,52300,52200,52400,52200,967
20230710,143700,20128655200,52300,52300,52300,52200,66
20230710,143600,20125204400,52300,52200,52300,52200,603
20230710,143500,20093687600,52300,52300,52300,52200,393
20230710,143400,20073167300,52300,52300,52300,52300,699
20230710,143300,20036609600,52300,52300,52300,52200,185
20230710,143200,20026934500,52300,52300,52300,52200,363
20230710,143100,20007949800,52300,52300,52300,52300,69
20230710,143000,20004341100,52300,52300,52300,52200,330
20230710,142900,19987082300,52200,52300,52300,52200,100
20230710,142800,19981855800,52200,52200,52300,52200,654
20230710,142700,19947677300,52300,52200,52300,52200,669
20230710,142600,19912698600,52300,52300,52300,52100,1740
20230710,142500,19821877800,52300,52200,52300,52200,423
20230710,142400,19799779800,52300,52200,52300,52200,460
20230710,142300,19775738700,52200,52200,52300,52200,470
20230710,142200,19751201100,52300,52200,52300,52200,387
20230710,142100,19730973700,52200,52300,52300,52200,178
20230710,142000,19721670400,52300,52200,52300,52200,1014
20230710,141900,19668738500,52200,52200,52200,52100,162
20230710,141800,19660287900,52200,52200,52200,52100,2948
20230710,141700,19506462400,52200,52200,52200,52100,798
20230710,141600,19464818800,52200,52200,52200,52100,321
20230710,141500,19448062800,52200,52000,52200,52000,2033
20230710,141400,19342147600,52000,52100,52200,52000,1726
20230710,141300,19252296700,52100,52100,52200,52100,1339
20230710,141200,19182534600,52100,52100,52100,52100,692
20230710,141100,19146481400,52100,52200,52200,52100,4118
20230710,141000,18931929700,52100,52200,52200,52100,1317
20230710,140900,18863310300,52200,52200,52200,52100,965
20230710,140800,18813028900,52100,52200,52200,52100,522
20230710,140700,18785827500,52100,52200,52200,52100,125
20230710,140600,18779313100,52100,52200,52200,52100,550
20230710,140500,18750620500,52200,52200,52300,52200,4077
20230710,140400,18537800800,52200,52300,52300,52200,178
20230710,140300,18528505200,52300,52200,52300,52200,140
20230710,140200,18521193400,52300,52300,52400,52200,1606
20230710,140100,18437234600,52300,52300,52400,52300,65
20230710,140000,18433834800,52400,52300,52400,52300,443
20230710,135900,18410665500,52400,52400,52400,52300,273
20230710,135800,18396386600,52400,52300,52400,52300,136
20230710,135700,18389269000,52400,52400,52400,52300,941
20230710,135600,18339970600,52400,52400,52400,52400,107
20230710,135500,18334363800,52400,52300,52400,52300,324
20230710,135400,18317410600,52400,52400,52400,52300,65
20230710,135300,18314005100,52400,52400,52400,52300,729
20230710,135200,18275837200,52400,52400,52500,52400,2728
20230710,135100,18132889700,52400,52400,52400,52300,353
20230710,135000,18114392700,52400,52400,52400,52300,1538
20230710,134900,18033898800,52500,52500,52500,52400,1158
20230710,134800,17973217800,52500,52500,52500,52500,11
20230710,134700,17972640300,52400,52500,52500,52400,120
20230710,134600,17966351600,52400,52400,52500,52400,253
20230710,134500,17953094300,52400,52400,52500,52400,933
20230710,134400,17904204300,52500,52500,52500,52500,206
20230710,134300,17893389300,52500,52600,52600,52500,1338
20230710,134200,17823139600,52600,52600,52600,52600,747
20230710,134100,17783847400,52700,52600,52700,52600,172
20230710,134000,17774800100,52700,52600,52700,52600,259
20230710,133900,17761176300,52600,52800,52800,52600,4037
20230710,133800,17548624700,52800,52800,52800,52800,16
20230710,133700,17547779900,52800,52800,52800,52700,300
20230710,133600,17531948100,52800,52800,52800,52800,142
20230710,133500,17524450500,52800,52700,52800,52700,171
20230710,133400,17515426700,52800,52700,52800,52700,2176
20230710,133300,17400721000,52700,52600,52700,52600,116
20230710,133200,17394616900,52700,52600,52700,52600,416
20230710,133100,17372725900,52700,52600,52700,52600,53
20230710,133000,17369938000,52600,52600,52700,52600,36
20230710,132900,17368043900,52700,52600,52700,52500,663
20230710,132800,17333150200,52600,52600,52600,52500,860
20230710,132700,17287915400,52500,52600,52700,52500,3199
20230710,132600,17119925800,52600,52700,52700,52600,61
20230710,132500,17116716700,52700,52700,52700,52600,232
20230710,132400,17104511400,52700,52700,52700,52700,12
20230710,132300,17103879000,52700,52600,52700,52600,285
20230710,132200,17088870900,52600,52500,52700,52400,2884
20230710,132100,16937286700,52500,52500,52500,52500,8
20230710,132000,16936866700,52500,52600,52600,52500,541
20230710,131900,16908463900,52600,52600,52600,52500,117
20230710,131800,16902319800,52500,52500,52500,52500,333
20230710,131700,16884837300,52500,52600,52600,52500,843
20230710,131600,16840560800,52600,52600,52700,52600,991
20230710,131500,16788434000,52600,52600,52700,52600,1076
20230710,131400,16731836000,52500,52500,52500,52500,127
20230710,131300,16725168500,52500,52600,52700,52500,972
20230710,131200,16674049900,52600,52700,52700,52600,11
20230710,131100,16673470500,52600,52700,52700,52600,51
20230710,131000,16670784600,52700,52700,52700,52600,108
20230710,130900,16665101400,52700,52700,52700,52700,1
20230710,130800,16665048700,52700,52700,52700,52700,48
20230710,130700,16662519100,52700,52400,52700,52400,2859
20230710,130600,16512317100,52400,52500,52500,52400,481
20230710,130500,16487111300,52500,52500,52500,52500,14
20230710,130400,16486376300,52400,52400,52400,52400,165
20230710,130300,16477730300,52400,52500,52500,52400,69
20230710,130200,16474114500,52500,52500,52500,52400,218
20230710,130100,16462690700,52500,52500,52500,52500,84
20230710,130000,16458280700,52500,52500,52500,52400,103
20230710,125900,16452873300,52400,52500,52500,52400,613
20230710,125800,16420751000,52500,52500,52500,52400,299
20230710,125700,16405055000,52500,52400,52500,52400,387
20230710,125600,16384744100,52400,52400,52400,52400,79
20230710,125500,16380604500,52400,52500,52500,52400,74
20230710,125400,16376722500,52500,52500,52500,52500,385
20230710,125300,16356510000,52400,52500,52500,52400,2083
20230710,125200,16247156400,52500,52500,52500,52500,276
20230710,125100,16232666400,52400,52500,52500,52400,336
20230710,125000,16215041000,52500,52500,52500,52500,3
20230710,124900,16214883500,52500,52400,52500,52400,197
20230710,124800,16204551600,52400,52500,52500,52400,581
20230710,124700,16174105300,52500,52300,52500,52300,162
20230710,124600,16165611900,52400,52300,52400,52200,2472
20230710,124500,16036289500,52300,52300,52300,52200,450
20230710,124400,16012754600,52200,52200,52300,52200,98
20230710,124300,16007630700,52300,52300,52400,52300,1590
20230710,124200,15924463700,52300,52300,52400,52300,874
20230710,124100,15878731400,52300,52400,52400,52200,637
20230710,124000,15845427000,52400,52300,52400,52300,326
20230710,123900,15828373200,52300,52300,52300,52300,123
20230710,123800,15821940300,52200,52300,52300,52200,486
20230710,123700,15796548400,52300,52300,52300,52300,267
20230710,123600,15782584300,52300,52300,52300,52300,1423
20230710,123500,15708161400,52300,52300,52300,52200,1468
20230710,123400,15631385500,52300,52300,52400,52300,329
20230710,123300,15614177900,52400,52400,52400,52300,389
20230710,123200,15593829200,52400,52400,52400,52300,611
20230710,123100,15561816700,52400,52500,52500,52400,490
20230710,123000,15536139500,52500,52400,52600,52300,1882
20230710,122900,15437507100,52400,52300,52400,52300,1130
20230710,122800,15378355700,52400,52300,52400,52300,531
20230710,122700,15350544200,52400,52300,52400,52300,923
20230710,122600,15302257600,52300,52300,52400,52300,792
20230710,122500,15260817600,52400,52400,52400,52300,1060
20230710,122400,15205287200,52400,52400,52500,52400,209
20230710,122300,15194335300,52400,52500,52500,52400,79
20230710,122200,15190194700,52400,52500,52600,52400,640
20230710,122100,15156596800,52500,52500,52600,52500,316
20230710,122000,15139996300,52500,52500,52500,52500,217
20230710,121900,15128603800,52600,52600,52600,52600,63
20230710,121800,15125290000,52500,52600,52600,52500,215
20230710,121700,15113981200,52600,52500,52600,52500,2285
20230710,121600,14993983800,52500,52400,52500,52400,392
20230710,121500,14973426600,52400,52600,52600,52400,744
20230710,121400,14934373300,52500,52600,52600,52500,3556
20230710,121300,14747682700,52600,52600,52600,52500,410
20230710,121200,14726119600,52600,52600,52600,52600,38
20230710,121100,14724120800,52600,52600,52600,52600,188
20230710,121000,14714232000,52600,52600,52700,52600,540
20230710,120900,14685827600,52600,52600,52600,52600,138
20230710,120800,14678568800,52600,52600,52700,52600,281
20230710,120700,14663769900,52700,52600,52700,52600,173
20230710,120600,14654667800,52600,52700,52700,52600,609
20230710,120500,14622631200,52700,52700,52700,52600,976
20230710,120400,14571199600,52800,52800,52800,52700,239
20230710,120300,14558603900,52800,52800,52800,52700,62
20230710,120200,14555331300,52800,52800,52800,52700,44
20230710,120100,14553008300,52800,52600,52800,52600,352
20230710,120000,14534437000,52700,52600,52700,52600,556
20230710,115900,14505145400,52600,52700,52700,52600,153
20230710,115800,14497085100,52700,52600,52700,52600,476
20230710,115700,14472001300,52600,52600,52700,52600,242
20230710,115600,14459249400,52600,52600,52700,52600,145
20230710,115500,14451622300,52600,52600,52700,52600,183
20230710,115400,14441993500,52700,52600,52700,52600,630
20230710,115300,14408855300,52600,52700,52800,52600,680
20230710,115200,14373070000,52700,52700,52700,52600,1269
20230710,115100,14306198600,52700,52600,52700,52600,222
20230710,115000,14294505600,52600,52600,52700,52600,110
20230710,114900,14288719400,52600,52500,52600,52500,1069
20230710,114800,14232492200,52500,52500,52600,52500,133
20230710,114700,14225508200,52500,52600,52600,52500,444
20230710,114600,14202197200,52600,52600,52600,52500,183
20230710,114500,14192573500,52600,52600,52600,52500,47
20230710,114400,14190103000,52600,52600,52600,52500,56
20230710,114300,14187160300,52500,52600,52600,52500,146
20230710,114200,14179486000,52600,52700,52700,52500,491
20230710,114100,14153661200,52700,52600,52700,52600,409
20230710,114000,14132141900,52600,52500,52600,52500,238
20230710,113900,14119631700,52500,52600,52600,52500,577
20230710,113800,14089282100,52600,52600,52600,52500,148
20230710,113700,14081509900,52600,52600,52600,52500,330
20230710,113600,14064152000,52600,52600,52600,52500,128
20230710,113500,14057426200,52600,52600,52600,52600,131
20230710,113400,14050535600,52600,52600,52700,52600,69
20230710,113300,14046902500,52600,52600,52600,52600,697
20230710,113200,14010240300,52600,52600,52600,52500,337
20230710,113100,13992514200,52600,52600,52700,52600,139
20230710,113000,13985202000,52600,52600,52700,52500,1235
20230710,112900,13920232200,52600,52600,52600,52600,50
20230710,112800,13917602200,52600,52500,52600,52500,547
20230710,112700,13888882000,52500,52600,52600,52500,1154
20230710,112600,13828199900,52600,52600,52600,52600,152
20230710,112500,13820204700,52600,52700,52700,52600,149
20230710,112400,13812365700,52700,52700,52700,52700,979
20230710,112300,13760772400,52700,52800,52900,52700,767
20230710,112200,13720276300,52900,52900,52900,52900,121
20230710,112100,13713875400,52900,52800,52900,52800,184
20230710,112000,13704151900,52900,52800,52900,52800,544
20230710,111900,13675395600,52800,52800,52800,52800,842
20230710,111800,13630938000,52800,52800,52800,52800,27
20230710,111700,13629512400,52900,52800,52900,52700,795
20230710,111600,13587535500,52800,52700,52800,52700,221
20230710,111500,13575866800,52800,52800,52800,52700,212
20230710,111400,13564679100,52800,52800,52800,52700,329
20230710,111300,13547310700,52800,52700,52800,52700,23
20230710,111200,13546096400,52700,52800,52800,52700,112
20230710,111100,13540193800,52700,52800,52800,52700,96
20230710,111000,13535125600,52800,52800,52800,52700,146
20230710,110900,13527419000,52800,52700,52800,52700,869
20230710,110800,13481589400,52700,52700,52700,52700,541
20230710,110700,13453078700,52600,52700,52700,52600,620
20230710,110600,13420464700,52700,52600,52700,52600,389
20230710,110500,13400001100,52600,52600,52600,52600,724
20230710,110400,13361918700,52600,52500,52600,52400,2334
20230710,110300,13239524500,52500,52600,52600,52500,1101
20230710,110200,13181720300,52600,52600,52600,52500,283
20230710,110100,13166842600,52600,52700,52700,52500,1114
20230710,110000,13108298400,52700,52700,52700,52600,336
20230710,105900,13090618800,52600,52600,52700,52600,455
20230710,105800,13066685200,52600,52700,52700,52600,124
20230710,105700,13060159700,52700,52700,52700,52700,36
20230710,105600,13058262500,52700,52600,52700,52600,236
20230710,105500,13045841300,52600,52500,52600,52500,52
20230710,105400,13043106200,52500,52600,52600,52500,282
20230710,105300,13028274900,52600,52600,52600,52500,583
20230710,105200,12997611100,52600,52700,52700,52500,1824
20230710,105100,12901635700,52700,52700,52800,52600,417
20230710,105000,12879663000,52800,52800,52800,52800,532
20230710,104900,12851573400,52700,52600,52700,52600,580
20230710,104800,12821062600,52600,52600,52600,52500,323
20230710,104700,12804081500,52600,52600,52600,52500,209
20230710,104600,12793092900,52500,52600,52600,52500,33
20230710,104500,12791358400,52600,52500,52600,52500,1311
20230710,104400,12722529800,52500,52500,52600,52500,916
20230710,104300,12674438300,52500,52500,52500,52500,4
20230710,104200,12674228300,52600,52500,52600,52500,672
20230710,104100,12638929100,52500,52500,52600,52500,430
20230710,104000,12616352100,52500,52500,52700,52500,2229
20230710,103900,12499302600,52600,52500,52600,52500,3609
20230710,103800,12309781900,52500,52500,52600,52400,1393
20230710,103700,12236640000,52500,52500,52500,52400,1444
20230710,103600,12160831700,52600,52600,52600,52500,326
20230710,103500,12143714300,52600,52600,52700,52500,1122
20230710,103400,12084734500,52600,52800,52800,52600,2801
20230710,103300,11937242800,52800,52900,52900,52800,824
20230710,103200,11893734000,52800,52800,52900,52800,1061
20230710,103100,11837659400,52800,53000,53000,52800,1338
20230710,103000,11766973100,53000,52900,53000,52900,265
20230710,102900,11752953900,52900,52900,52900,52800,497
20230710,102800,11726689000,52900,52800,52900,52700,469
20230710,102700,11701944300,52700,52800,52900,52600,4450
20230710,102600,11467462700,52800,52700,52900,52600,938
20230710,102500,11418047400,52600,52500,52700,52500,1492
20230710,102400,11339567200,52600,52500,52600,52400,442
20230710,102300,11316351100,52500,52400,52600,52400,1123
20230710,102200,11257411700,52300,52400,52500,52300,2252
20230710,102100,11139426300,52500,52700,52700,52400,6209
20230710,102000,10813183500,52800,52700,52800,52600,1009
20230710,101900,10760012900,52700,52900,52900,52700,1211
20230710,101800,10696129600,52900,52900,52900,52900,688
20230710,101700,10659734400,52900,52700,53000,52700,3020
20230710,101600,10500237600,52800,52900,53000,52800,1782
20230710,101500,10406077400,52900,53100,53100,52900,2085
20230710,101400,10295536300,53100,53100,53100,53100,94
20230710,101300,10290544900,53100,53400,53400,53100,1371
20230710,101200,10217565300,53400,53400,53500,53300,939
20230710,101100,10167413900,53400,53500,53500,53400,1919
20230710,101000,10064859100,53500,53500,53600,53500,1270
20230710,100900,9996888100,53500,53600,53700,53500,345
20230710,100800,9978415400,53600,53500,53600,53500,2538
20230710,100700,9842521100,53400,53500,53500,53400,306
20230710,100600,9826175500,53500,53400,53500,53400,103
20230710,100500,9820671500,53500,53500,53500,53400,324
20230710,100400,9803361200,53500,53500,53500,53400,557
20230710,100300,9773564400,53500,53500,53500,53400,285
20230710,100200,9758325200,53500,53500,53500,53500,98
20230710,100100,9753082200,53400,53300,53400,53300,1009
20230710,100000,9699247600,53200,53300,53300,53200,60
20230710,095900,9696053000,53200,53200,53200,53100,817
20230710,095800,9652595300,53200,53200,53300,53100,1225
20230710,095700,9587463100,53300,53300,53300,53200,624
20230710,095600,9554208500,53300,53300,53400,53200,1288
20230710,095500,9485544100,53300,53100,53300,53100,909
20230710,095400,9437182900,53100,53100,53200,53100,633
20230710,095300,9403562900,53000,53000,53100,53000,1767
20230710,095200,9309771100,53000,53000,53100,53000,467
20230710,095100,9285017000,53100,53100,53100,53000,965
20230710,095000,9233848700,53100,53100,53100,53000,1114
20230710,094900,9174695600,53100,53200,53300,53100,379
20230710,094800,9154556300,53200,53200,53300,53200,706
20230710,094700,9116996700,53200,53500,53500,53200,1843
20230710,094600,9018745400,53500,53600,53700,53500,1650
20230710,094500,8930317600,53600,53600,53600,53500,1450
20230710,094400,8852600900,53600,53500,53600,53400,1451
20230710,094300,8774952500,53500,53200,53500,53200,3433
20230710,094200,8591758900,53200,53100,53200,53100,474
20230710,094100,8566572800,53000,53000,53100,53000,444
20230710,094000,8543036700,52900,52800,53000,52800,854
20230710,093900,8497860900,52800,53000,53000,52800,609
20230710,093800,8465646700,52900,53000,53100,52900,848
20230710,093700,8420751200,53000,53000,53000,52800,1813
20230710,093600,8324928700,52900,53100,53200,52900,2491
20230710,093500,8192824900,53100,52900,53100,52800,4058
20230710,093400,7977853600,52900,52400,52900,52400,3412
20230710,093300,7798257900,52600,52500,52600,52400,1869
20230710,093200,7700142600,52500,52600,52600,52400,2664
20230710,093100,7560348800,52600,52300,52600,52100,2594
20230710,093000,7424376900,52200,52200,52300,51900,13137
20230710,092900,6740681300,52100,52500,52500,52100,3635
20230710,092800,6550552100,52500,52500,52500,52400,952
20230710,092700,6500574500,52400,52400,52700,52400,2655
20230710,092600,6361032300,52500,52500,52600,52400,1419
20230710,092500,6286619800,52600,52600,52700,52500,604
20230710,092400,6254854600,52800,52400,52800,52400,1887
20230710,092300,6155497700,52400,52600,52700,52200,11002
20230710,092200,5578318300,52600,52900,53000,52500,8482
20230710,092100,5131018300,53000,53100,53200,52900,5899
20230710,092000,4818437000,53100,53200,53300,53100,2386
20230710,091900,4691551400,53200,53300,53400,53200,631
20230710,091800,4657931800,53300,53300,53500,53200,1637
20230710,091700,4570631900,53300,53200,53400,53200,1320
20230710,091600,4500285500,53200,53100,53400,53000,2652
20230710,091500,4359257100,53000,53300,53300,53000,3100
20230710,091400,4194677000,53300,53300,53400,53200,3784
20230710,091300,3992915400,53300,53200,53300,53200,1756
20230710,091200,3899459400,53200,53600,53600,52900,11274
20230710,091100,3300115200,53600,53700,53800,53600,3015
20230710,091000,3138290500,53700,53700,54000,53600,4502
20230710,090900,2896464600,53600,53600,53700,53500,2352
20230710,090800,2770317100,53600,53200,53700,53200,5907
20230710,090700,2454270000,53200,53300,53300,53000,3520
20230710,090600,2267164600,53300,53300,53400,53200,2482
20230710,090500,2135045400,53300,53200,53300,53000,6165
20230710,090400,1807465400,53300,53600,53600,53000,5903
20230710,090300,1492921300,53500,54100,54100,53500,6406
20230710,090200,1148187800,54200,54100,54400,54100,4783
20230710,090100,888613200,54100,54600,54600,53600,10576
20230710,090000,316451600,54600,54400,54600,54400,5593