KissMeData/091990/min/candle-20230707.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,194500,43902148100,61500,61500,61500,61500,44216
20230707,194400,43902148100,61500,61500,61500,61500,0
20230707,194300,43902148100,61500,61500,61500,61500,0
20230707,194200,43902148100,61500,61500,61500,61500,0
20230707,194100,43902148100,61500,61500,61500,61500,0
20230707,194000,43902148100,61500,61500,61500,61500,0
20230707,193900,43902148100,61500,61500,61500,61500,0
20230707,193800,43902148100,61500,61500,61500,61500,0
20230707,193700,43902148100,61500,61500,61500,61500,0
20230707,193600,43902148100,61500,61500,61500,61500,0
20230707,193500,43902148100,61500,61500,61500,61500,0
20230707,193400,43902148100,61500,61500,61500,61500,0
20230707,193300,43902148100,61500,61500,61500,61500,0
20230707,193200,43902148100,61500,61500,61500,61500,0
20230707,193100,43902148100,61500,61500,61500,61500,0
20230707,193000,43902148100,61500,61500,61500,61500,0
20230707,192900,43902148100,61500,61500,61500,61500,0
20230707,192800,43902148100,61500,61500,61500,61500,0
20230707,192700,43902148100,61500,61500,61500,61500,0
20230707,192600,43902148100,61500,61500,61500,61500,0
20230707,192500,43902148100,61500,61500,61500,61500,0
20230707,192400,43902148100,61500,61500,61500,61500,0
20230707,192300,43902148100,61500,61500,61500,61500,0
20230707,192200,43902148100,61500,61500,61500,61500,0
20230707,192100,43902148100,61500,61500,61500,61500,0
20230707,192000,43902148100,61500,61500,61500,61500,0
20230707,191900,43902148100,61500,61500,61500,61500,0
20230707,191800,43902148100,61500,61500,61500,61500,0
20230707,191700,43902148100,61500,61500,61500,61500,0
20230707,191600,43902148100,61500,61500,61500,61500,0
20230707,191500,43902148100,61500,61500,61500,61500,44216
20230707,191400,43902148100,61500,61500,61500,61500,0
20230707,191300,43902148100,61500,61500,61500,61500,0
20230707,191200,43902148100,61500,61500,61500,61500,0
20230707,191100,43902148100,61500,61500,61500,61500,0
20230707,191000,43902148100,61500,61500,61500,61500,0
20230707,190900,43902148100,61500,61500,61500,61500,0
20230707,190800,43902148100,61500,61500,61500,61500,0
20230707,190700,43902148100,61500,61500,61500,61500,0
20230707,190600,43902148100,61500,61500,61500,61500,0
20230707,190500,43902148100,61500,61500,61500,61500,0
20230707,190400,43902148100,61500,61500,61500,61500,0
20230707,190300,43902148100,61500,61500,61500,61500,0
20230707,190200,43902148100,61500,61500,61500,61500,0
20230707,190100,43902148100,61500,61500,61500,61500,0
20230707,190000,43902148100,61500,61500,61500,61500,0
20230707,185900,43902148100,61500,61500,61500,61500,0
20230707,185800,43902148100,61500,61500,61500,61500,0
20230707,185700,43902148100,61500,61500,61500,61500,0
20230707,185600,43902148100,61500,61500,61500,61500,0
20230707,185500,43902148100,61500,61500,61500,61500,0
20230707,185400,43902148100,61500,61500,61500,61500,0
20230707,185300,43902148100,61500,61500,61500,61500,0
20230707,185200,43902148100,61500,61500,61500,61500,0
20230707,185100,43902148100,61500,61500,61500,61500,0
20230707,185000,43902148100,61500,61500,61500,61500,0
20230707,184900,43902148100,61500,61500,61500,61500,0
20230707,184800,43902148100,61500,61500,61500,61500,0
20230707,184700,43902148100,61500,61500,61500,61500,0
20230707,184600,43902148100,61500,61500,61500,61500,0
20230707,184500,43902148100,61500,61500,61500,61500,44216
20230707,184400,43902148100,61500,61500,61500,61500,0
20230707,184300,43902148100,61500,61500,61500,61500,0
20230707,184200,43902148100,61500,61500,61500,61500,0
20230707,184100,43902148100,61500,61500,61500,61500,0
20230707,184000,43902148100,61500,61500,61500,61500,0
20230707,183900,43902148100,61500,61500,61500,61500,0
20230707,183800,43902148100,61500,61500,61500,61500,0
20230707,183700,43902148100,61500,61500,61500,61500,0
20230707,183600,43902148100,61500,61500,61500,61500,0
20230707,183500,43902148100,61500,61500,61500,61500,0
20230707,183400,43902148100,61500,61500,61500,61500,0
20230707,183300,43902148100,61500,61500,61500,61500,0
20230707,183200,43902148100,61500,61500,61500,61500,0
20230707,183100,43902148100,61500,61500,61500,61500,0
20230707,183000,43902148100,61500,61500,61500,61500,0
20230707,182900,43902148100,61500,61500,61500,61500,0
20230707,182800,43902148100,61500,61500,61500,61500,0
20230707,182700,43902148100,61500,61500,61500,61500,0
20230707,182600,43902148100,61500,61500,61500,61500,0
20230707,182500,43902148100,61500,61500,61500,61500,0
20230707,182400,43902148100,61500,61500,61500,61500,0
20230707,182300,43902148100,61500,61500,61500,61500,0
20230707,182200,43902148100,61500,61500,61500,61500,0
20230707,182100,43902148100,61500,61500,61500,61500,0
20230707,182000,43902148100,61500,61500,61500,61500,0
20230707,181900,43902148100,61500,61500,61500,61500,0
20230707,181800,43902148100,61500,61500,61500,61500,0
20230707,181700,43902148100,61500,61500,61500,61500,0
20230707,181600,43902148100,61500,61500,61500,61500,0
20230707,181500,43902148100,61500,61500,61500,61500,44216
20230707,181400,43902148100,61500,61500,61500,61500,0
20230707,181300,43902148100,61500,61500,61500,61500,0
20230707,181200,43902148100,61500,61500,61500,61500,0
20230707,181100,43902148100,61500,61500,61500,61500,0
20230707,181000,43902148100,61500,61500,61500,61500,0
20230707,180900,43902148100,61500,61500,61500,61500,0
20230707,180800,43902148100,61500,61500,61500,61500,0
20230707,180700,43902148100,61500,61500,61500,61500,0
20230707,180600,43902148100,61500,61500,61500,61500,0
20230707,180500,43902148100,61500,61500,61500,61500,0
20230707,180400,43902148100,61500,61500,61500,61500,0
20230707,180300,43902148100,61500,61500,61500,61500,0
20230707,180200,43902148100,61500,61500,61500,61500,0
20230707,180100,43902148100,61500,61500,61500,61500,0
20230707,180000,43902148100,61500,61500,61500,61500,0
20230707,175900,43902148100,61500,61500,61500,61500,0
20230707,175800,43902148100,61500,61500,61500,61500,0
20230707,175700,43902148100,61500,61500,61500,61500,0
20230707,175600,43902148100,61500,61500,61500,61500,0
20230707,175500,43902148100,61500,61500,61500,61500,0
20230707,175400,43902148100,61500,61500,61500,61500,0
20230707,175300,43902148100,61500,61500,61500,61500,0
20230707,175200,43902148100,61500,61500,61500,61500,0
20230707,175100,43902148100,61500,61500,61500,61500,0
20230707,175000,43902148100,61500,61500,61500,61500,0
20230707,174900,43902148100,61500,61500,61500,61500,0
20230707,174800,43902148100,61500,61500,61500,61500,0
20230707,174700,43902148100,61500,61500,61500,61500,0
20230707,174600,43902148100,61500,61500,61500,61500,0
20230707,174500,43902148100,61500,61500,61500,61500,44216
20230707,174400,43902148100,61500,61500,61500,61500,0
20230707,174300,43902148100,61500,61500,61500,61500,0
20230707,174200,43902148100,61500,61500,61500,61500,0
20230707,174100,43902148100,61500,61500,61500,61500,0
20230707,174000,43902148100,61500,61500,61500,61500,0
20230707,173900,43902148100,61500,61500,61500,61500,0
20230707,173800,43902148100,61500,61500,61500,61500,0
20230707,173700,43902148100,61500,61500,61500,61500,0
20230707,173600,43902148100,61500,61500,61500,61500,0
20230707,173500,43902148100,61500,61500,61500,61500,0
20230707,173400,43902148100,61500,61500,61500,61500,0
20230707,173300,43902148100,61500,61500,61500,61500,0
20230707,173200,43902148100,61500,61500,61500,61500,0
20230707,173100,43902148100,61500,61500,61500,61500,0
20230707,173000,43902148100,61500,61500,61500,61500,0
20230707,172900,43902148100,61500,61500,61500,61500,0
20230707,172800,43902148100,61500,61500,61500,61500,0
20230707,172700,43902148100,61500,61500,61500,61500,0
20230707,172600,43902148100,61500,61500,61500,61500,0
20230707,172500,43902148100,61500,61500,61500,61500,0
20230707,172400,43902148100,61500,61500,61500,61500,0
20230707,172300,43902148100,61500,61500,61500,61500,0
20230707,172200,43902148100,61500,61500,61500,61500,0
20230707,172100,43902148100,61500,61500,61500,61500,0
20230707,172000,43902148100,61500,61500,61500,61500,0
20230707,171900,43902148100,61500,61500,61500,61500,0
20230707,171800,43902148100,61500,61500,61500,61500,0
20230707,171700,43902148100,61500,61500,61500,61500,0
20230707,171600,43902148100,61500,61500,61500,61500,0
20230707,171500,43902148100,61500,61500,61500,61500,44216
20230707,171400,43902148100,61500,61500,61500,61500,0
20230707,171300,43902148100,61500,61500,61500,61500,0
20230707,171200,43902148100,61500,61500,61500,61500,0
20230707,171100,43902148100,61500,61500,61500,61500,0
20230707,171000,43902148100,61500,61500,61500,61500,0
20230707,170900,43902148100,61500,61500,61500,61500,0
20230707,170800,43902148100,61500,61500,61500,61500,0
20230707,170700,43902148100,61500,61500,61500,61500,0
20230707,170600,43902148100,61500,61500,61500,61500,0
20230707,170500,43902148100,61500,61500,61500,61500,0
20230707,170400,43902148100,61500,61500,61500,61500,0
20230707,170300,43902148100,61500,61500,61500,61500,0
20230707,170200,43902148100,61500,61500,61500,61500,0
20230707,170100,43902148100,61500,61500,61500,61500,0
20230707,170000,43902148100,61500,61500,61500,61500,0
20230707,165900,43902148100,61500,61500,61500,61500,0
20230707,165800,43902148100,61500,61500,61500,61500,0
20230707,165700,43902148100,61500,61500,61500,61500,0
20230707,165600,43902148100,61500,61500,61500,61500,0
20230707,165500,43902148100,61500,61500,61500,61500,0
20230707,165400,43902148100,61500,61500,61500,61500,0
20230707,165300,43902148100,61500,61500,61500,61500,0
20230707,165200,43902148100,61500,61500,61500,61500,0
20230707,165100,43902148100,61500,61500,61500,61500,0
20230707,165000,43902148100,61500,61500,61500,61500,0
20230707,164900,43902148100,61500,61500,61500,61500,0
20230707,164800,43902148100,61500,61500,61500,61500,0
20230707,164700,43902148100,61500,61500,61500,61500,0
20230707,164600,43902148100,61500,61500,61500,61500,0
20230707,164500,43902148100,61500,61500,61500,61500,44216
20230707,164400,43902148100,61500,61500,61500,61500,0
20230707,164300,43902148100,61500,61500,61500,61500,0
20230707,164200,43902148100,61500,61500,61500,61500,0
20230707,164100,43902148100,61500,61500,61500,61500,0
20230707,164000,43902148100,61500,61500,61500,61500,0
20230707,163900,43902148100,61500,61500,61500,61500,0
20230707,163800,43902148100,61500,61500,61500,61500,0
20230707,163700,43902148100,61500,61500,61500,61500,0
20230707,163600,43902148100,61500,61500,61500,61500,0
20230707,163500,43902148100,61500,61500,61500,61500,0
20230707,163400,43902148100,61500,61500,61500,61500,0
20230707,163300,43902148100,61500,61500,61500,61500,0
20230707,163200,43902148100,61500,61500,61500,61500,0
20230707,163100,43902148100,61500,61500,61500,61500,0
20230707,163000,43902148100,61500,61500,61500,61500,0
20230707,162900,43902148100,61500,61500,61500,61500,0
20230707,162800,43902148100,61500,61500,61500,61500,0
20230707,162700,43902148100,61500,61500,61500,61500,0
20230707,162600,43902148100,61500,61500,61500,61500,0
20230707,162500,43902148100,61500,61500,61500,61500,0
20230707,162400,43902148100,61500,61500,61500,61500,0
20230707,162300,43902148100,61500,61500,61500,61500,0
20230707,162200,43902148100,61500,61500,61500,61500,0
20230707,162100,43902148100,61500,61500,61500,61500,0
20230707,162000,43902148100,61500,61500,61500,61500,0
20230707,161900,43902148100,61500,61500,61500,61500,0
20230707,161800,43902148100,61500,61500,61500,61500,0
20230707,161700,43902148100,61500,61500,61500,61500,0
20230707,161600,43902148100,61500,61500,61500,61500,0
20230707,161500,43902148100,61500,61500,61500,61500,44216
20230707,161400,43902148100,61500,61500,61500,61500,0
20230707,161300,43902148100,61500,61500,61500,61500,0
20230707,161200,43902148100,61500,61500,61500,61500,0
20230707,161100,43902148100,61500,61500,61500,61500,0
20230707,161000,43902148100,61500,61500,61500,61500,0
20230707,160900,43902148100,61500,61500,61500,61500,0
20230707,160800,43902148100,61500,61500,61500,61500,0
20230707,160700,43902148100,61500,61500,61500,61500,0
20230707,160600,43902148100,61500,61500,61500,61500,0
20230707,160500,43902148100,61500,61500,61500,61500,0
20230707,160400,43902148100,61500,61500,61500,61500,0
20230707,160300,43902148100,61500,61500,61500,61500,0
20230707,160200,43902148100,61500,61500,61500,61500,0
20230707,160100,43902148100,61500,61500,61500,61500,0
20230707,160000,43902148100,61500,61500,61500,61500,0
20230707,155900,43902148100,61500,61500,61500,61500,0
20230707,155800,43902148100,61500,61500,61500,61500,0
20230707,155700,43902148100,61500,61500,61500,61500,0
20230707,155600,43902148100,61500,61500,61500,61500,0
20230707,155500,43902148100,61500,61500,61500,61500,0
20230707,155400,43902148100,61500,61500,61500,61500,0
20230707,155300,43902148100,61500,61500,61500,61500,0
20230707,155200,43902148100,61500,61500,61500,61500,0
20230707,155100,43902148100,61500,61500,61500,61500,0
20230707,155000,43902148100,61500,61500,61500,61500,0
20230707,154900,43902148100,61500,61500,61500,61500,0
20230707,154800,43902148100,61500,61500,61500,61500,0
20230707,154700,43902148100,61500,61500,61500,61500,0
20230707,154600,43902148100,61500,61500,61500,61500,0
20230707,154500,43902148100,61500,61500,61500,61500,44216
20230707,154400,43902148100,61500,61500,61500,61500,0
20230707,154300,43902148100,61500,61500,61500,61500,0
20230707,154200,43902148100,61500,61500,61500,61500,0
20230707,154100,43902148100,61500,61500,61500,61500,0
20230707,154000,43902148100,61500,61500,61500,61500,0
20230707,153900,43902148100,61500,61500,61500,61500,0
20230707,153800,43902148100,61500,61500,61500,61500,0
20230707,153700,43902148100,61500,61500,61500,61500,0
20230707,153600,43902148100,61500,61500,61500,61500,0
20230707,153500,43902148100,61500,61500,61500,61500,0
20230707,153400,43902148100,61500,61500,61500,61500,0
20230707,153300,43902148100,61500,61500,61500,61500,0
20230707,153200,43902148100,61500,61500,61500,61500,0
20230707,153100,43902148100,61500,61500,61500,61500,0
20230707,153000,43902148100,61500,61500,61500,61500,44216
20230707,152900,41182864100,61600,61600,61600,61600,0
20230707,152800,41182864100,61600,61600,61600,61600,0
20230707,152700,41182864100,61600,61600,61600,61600,0
20230707,152600,41182864100,61600,61600,61600,61600,0
20230707,152500,41182864100,61600,61600,61600,61600,0
20230707,152400,41182864100,61600,61600,61600,61600,0
20230707,152300,41182864100,61600,61600,61600,61600,0
20230707,152200,41182864100,61600,61600,61600,61600,0
20230707,152100,41182864100,61600,61600,61600,61600,0
20230707,152000,41182864100,61600,61600,61600,61600,0
20230707,151900,41182864100,61600,61700,61700,61600,3117
20230707,151800,40990715800,61700,61700,61800,61600,2175
20230707,151700,40856509800,61700,61600,61700,61600,3162
20230707,151600,40661529300,61700,61700,61700,61600,2575
20230707,151500,40502851600,61700,61700,61700,61600,2013
20230707,151400,40378802000,61700,61600,61700,61500,2598
20230707,151300,40218749600,61600,61700,61700,61500,5136
20230707,151200,39902333100,61700,61600,61700,61600,1742
20230707,151100,39794948900,61700,61700,61800,61600,3612
20230707,151000,39572267000,61600,61700,61800,61600,13200
20230707,150900,38757687300,61700,61700,61700,61600,2337
20230707,150800,38613609000,61700,61800,61800,61700,1790
20230707,150700,38503158800,61800,61800,61800,61700,2940
20230707,150600,38321753000,61700,61800,61800,61600,6046
20230707,150500,37948894800,61800,61700,61800,61700,2203
20230707,150400,37812767300,61800,61700,61800,61700,1090
20230707,150300,37745475100,61800,61700,61800,61700,540
20230707,150200,37712126400,61800,61800,61800,61700,837
20230707,150100,37660471100,61700,61700,61800,61700,3386
20230707,150000,37451514700,61700,61700,61800,61600,1896
20230707,145900,37334531700,61700,61700,61800,61700,1502
20230707,145800,37241848900,61800,61700,61800,61600,2844
20230707,145700,37066386000,61700,61800,61800,61700,2309
20230707,145600,36923898000,61800,61700,61800,61700,344
20230707,145500,36902650300,61700,61700,61800,61700,1240
20230707,145400,36826127500,61700,61700,61800,61700,154
20230707,145300,36816619100,61700,61700,61900,61700,2886
20230707,145200,36638276600,61700,61700,61800,61700,3403
20230707,145100,36428217900,61700,61800,61900,61700,599
20230707,145000,36391232200,61800,61700,61900,61700,2998
20230707,144900,36206091200,61800,61800,61900,61700,2247
20230707,144800,36067414200,61800,61800,61900,61800,771
20230707,144700,36019754800,61800,61900,61900,61800,846
20230707,144600,35967462800,61900,61900,61900,61800,778
20230707,144500,35919361800,61900,61800,61900,61800,366
20230707,144400,35896719900,61900,61900,62000,61800,443
20230707,144300,35869294300,61900,61800,62000,61700,8509
20230707,144200,35342956000,61700,61700,61800,61700,366
20230707,144100,35320360300,61800,61700,61800,61700,910
20230707,144000,35264195100,61800,61700,61800,61700,1160
20230707,143900,35192617500,61700,61600,61800,61600,988
20230707,143800,35131617700,61700,61700,61800,61600,1520
20230707,143700,35037845600,61700,61600,61800,61600,1517
20230707,143600,34944233300,61700,61700,61800,61600,547
20230707,143500,34910505800,61800,61600,61800,61600,2957
20230707,143400,34727982000,61700,61700,61800,61600,862
20230707,143300,34674802000,61700,61700,61800,61500,1847
20230707,143200,34560852800,61700,61500,61700,61500,1099
20230707,143100,34493221500,61500,61500,61700,61500,1411
20230707,143000,34406230200,61600,61400,61600,61400,6803
20230707,142900,33987717100,61400,61500,61500,61400,1341
20230707,142800,33905335000,61400,61400,61500,61400,3459
20230707,142700,33692708800,61400,61400,61500,61400,3462
20230707,142600,33479978200,61400,61500,61600,61400,7752
20230707,142500,33003282000,61500,61500,61600,61500,2948
20230707,142400,32821970700,61500,61500,61600,61500,1511
20230707,142300,32729025500,61500,61600,61600,61500,3345
20230707,142200,32523130500,61500,61600,61600,61500,7270
20230707,142100,32075554900,61600,61600,61700,61600,1101
20230707,142000,32007728200,61600,61700,61700,61600,2799
20230707,141900,31835102400,61700,61600,61800,61600,6699
20230707,141800,31422045100,61600,61600,61700,61600,1775
20230707,141700,31312688600,61600,61600,61700,61600,1731
20230707,141600,31206017200,61600,61700,61800,61600,8485
20230707,141500,30682626400,61700,61700,61800,61700,1474
20230707,141400,30591666300,61700,61800,61800,61700,2171
20230707,141300,30457544100,61800,61800,61900,61800,1066
20230707,141200,30391664500,61800,61800,61900,61800,948
20230707,141100,30333076100,61800,61800,61900,61800,1189
20230707,141000,30259595100,61800,61800,61800,61800,785
20230707,140900,30211082100,61800,61800,61900,61800,486
20230707,140800,30181046300,61800,61900,61900,61800,859
20230707,140700,30127877200,61800,61800,61800,61700,1015
20230707,140600,30065162900,61800,61800,61800,61800,507
20230707,140500,30033830300,61800,61800,61800,61800,1582
20230707,140400,29936062700,61800,61800,61900,61800,408
20230707,140300,29910835700,61800,61800,61900,61800,266
20230707,140200,29894394600,61800,61900,62000,61800,812
20230707,140100,29844137900,61900,62000,62000,61900,94
20230707,140000,29838314100,61900,61900,62000,61900,779
20230707,135900,29790030000,61900,61900,62000,61800,321
20230707,135800,29770143700,61800,61900,61900,61800,207
20230707,135700,29757331200,61900,61800,61900,61800,496
20230707,135600,29726632800,61800,61800,62000,61800,1396
20230707,135500,29640221400,61800,61800,61900,61800,659
20230707,135400,29599493600,61800,61800,61800,61800,129
20230707,135300,29591521400,61800,61900,61900,61800,1480
20230707,135200,29500049200,61800,61900,62000,61800,1840
20230707,135100,29386120300,61900,61900,62000,61900,1465
20230707,135000,29295423000,61900,61900,62000,61900,233
20230707,134900,29280989000,61900,61900,61900,61900,482
20230707,134800,29251153200,61900,62000,62000,61900,417
20230707,134700,29225310000,62000,61900,62000,61900,912
20230707,134600,29168853000,62000,61900,62000,61900,160
20230707,134500,29158944300,62000,62000,62000,61900,328
20230707,134400,29138615300,62000,62100,62100,62000,628
20230707,134300,29099666700,62100,61900,62100,61900,317
20230707,134200,29080019800,62000,62000,62100,61900,1399
20230707,134100,28993288700,62100,62000,62100,61900,1778
20230707,134000,28882985500,61900,61900,62000,61800,879
20230707,133900,28828576300,61800,61900,61900,61800,865
20230707,133800,28775037800,61800,61800,61900,61800,60
20230707,133700,28771329600,61800,61800,61900,61800,411
20230707,133600,28745914100,61800,61800,61900,61800,403
20230707,133500,28721007300,61900,61900,62000,61800,436
20230707,133400,28694001800,61800,61700,62000,61700,829
20230707,133300,28642708100,61700,61800,61900,61700,1978
20230707,133200,28520361800,61900,61800,62000,61800,246
20230707,133100,28505120400,62000,61800,62000,61800,786
20230707,133000,28456453500,61800,61900,62000,61700,6298
20230707,132900,28067131300,61900,61800,62000,61800,2268
20230707,132800,27926809400,61800,61800,61900,61800,486
20230707,132700,27896750500,61800,61900,62000,61800,435
20230707,132600,27869794600,62000,61900,62000,61800,1179
20230707,132500,27796828600,61900,61800,61900,61800,389
20230707,132400,27772769400,61900,61800,61900,61800,555
20230707,132300,27738462400,61800,61800,61900,61800,803
20230707,132200,27688767300,61900,61800,61900,61800,464
20230707,132100,27660054700,61800,61800,61900,61800,119
20230707,132000,27652695100,61800,61900,61900,61800,109
20230707,131900,27645953900,61800,61900,61900,61800,976
20230707,131800,27585564600,61900,61800,62000,61800,969
20230707,131700,27525581700,61800,61800,61900,61800,859
20230707,131600,27472424700,61800,61800,61900,61800,238
20230707,131500,27457715700,61800,61800,61900,61800,180
20230707,131400,27446591400,61800,61800,61900,61800,261
20230707,131300,27430450500,61800,61900,61900,61800,140
20230707,131200,27421794900,61800,61900,61900,61800,677
20230707,131100,27379940200,62000,61900,62000,61800,830
20230707,131000,27328560400,61900,61900,62000,61900,389
20230707,130900,27304475300,61900,61900,62000,61900,179
20230707,130800,27293394200,61900,61900,62000,61900,97
20230707,130700,27287388700,61900,61800,62000,61800,860
20230707,130600,27234122000,61800,61900,61900,61800,957
20230707,130500,27174889000,61900,61900,62000,61900,403
20230707,130400,27149923100,61900,61900,62000,61900,956
20230707,130300,27090675400,62000,61900,62000,61900,1983
20230707,130200,26967897400,61900,61900,61900,61900,636
20230707,130100,26928529000,61900,62000,62000,61900,1326
20230707,130000,26846319400,62000,62100,62200,62000,286
20230707,125900,26828562600,62100,62100,62200,62100,251
20230707,125800,26812974500,62100,62000,62200,62000,306
20230707,125700,26793965500,62000,62100,62200,62000,660
20230707,125600,26752973700,62100,62200,62200,62100,332
20230707,125500,26732334300,62200,62200,62200,62100,1077
20230707,125400,26665354600,62100,62200,62200,62100,307
20230707,125300,26646278800,62300,62200,62300,62100,838
20230707,125200,26594153200,62300,62200,62300,62200,378
20230707,125100,26570611300,62200,62100,62200,62100,2232
20230707,125000,26431842600,62100,62200,62200,62100,1128
20230707,124900,26361722900,62200,62100,62200,62000,1815
20230707,124800,26249004000,62100,61900,62100,61900,1580
20230707,124700,26150974400,62000,61900,62000,61900,1105
20230707,124600,26082484200,62000,62100,62100,61800,2235
20230707,124500,25944040900,62000,62000,62100,61800,1545
20230707,124400,25848375500,61900,61900,62000,61900,654
20230707,124300,25807871900,61900,62000,62000,61900,1719
20230707,124200,25701423100,61900,61900,62000,61800,1643
20230707,124100,25599742800,62000,61800,62000,61800,781
20230707,124000,25551367900,61900,61800,62000,61800,800
20230707,123900,25501847100,61800,61900,61900,61800,189
20230707,123800,25490156700,61800,61900,62000,61800,1056
20230707,123700,25424770900,61900,62000,62000,61900,524
20230707,123600,25392286300,62000,61700,62000,61700,1275
20230707,123500,25313315200,61800,61800,61800,61700,786
20230707,123400,25264744000,61800,61800,61900,61800,435
20230707,123300,25237860200,61800,61800,61900,61800,61
20230707,123200,25234089800,61800,61900,62000,61800,4071
20230707,123100,24982152700,61800,61900,61900,61800,287
20230707,123000,24964415900,61800,61800,61900,61800,269
20230707,122900,24947789500,61800,61800,61800,61800,224
20230707,122800,24933946300,61800,61800,61900,61800,410
20230707,122700,24908607900,61800,61800,61800,61800,143
20230707,122600,24899770500,61800,61900,61900,61800,1203
20230707,122500,24825313400,61900,61900,62000,61900,61
20230707,122400,24821537100,61900,61900,61900,61900,260
20230707,122300,24805443100,61900,61900,62000,61900,339
20230707,122200,24784456800,61900,62100,62100,61900,1609
20230707,122100,24684693300,62000,62000,62100,62000,342
20230707,122000,24663472200,62100,62000,62100,62000,164
20230707,121900,24653295500,62000,62100,62100,62000,371
20230707,121800,24630265900,62100,62100,62100,62000,1126
20230707,121700,24560343000,62100,62000,62100,62000,963
20230707,121600,24500563200,62000,61900,62100,61900,2749
20230707,121500,24330083700,61900,61900,62000,61900,98
20230707,121400,24324017400,61900,61900,61900,61900,134
20230707,121300,24315722800,61900,61900,62000,61900,102
20230707,121200,24309406900,61900,62000,62100,61900,478
20230707,121100,24279774500,62000,61900,62000,61900,1488
20230707,121000,24187525600,61800,61700,61900,61700,3368
20230707,120900,23979123800,61700,61800,61900,61700,1676
20230707,120800,23875548200,61800,61800,61900,61800,491
20230707,120700,23845202900,61800,61900,61900,61800,1295
20230707,120600,23765162300,61800,61800,61900,61800,185
20230707,120500,23753720700,61900,61700,61900,61700,4105
20230707,120400,23499937300,61700,61700,61800,61700,2719
20230707,120300,23331908900,61700,61700,61800,61700,2371
20230707,120200,23185613700,61700,61700,61800,61700,1176
20230707,120100,23112983500,61800,61700,61800,61700,278
20230707,120000,23095825100,61800,61700,61800,61700,910
20230707,115900,23039619600,61700,61700,61800,61700,1780
20230707,115800,22929791200,61700,61800,61800,61700,478
20230707,115700,22900270700,61700,61700,61800,61700,245
20230707,115600,22885144000,61700,61800,61800,61700,150
20230707,115500,22875886800,61700,61800,61800,61700,365
20230707,115400,22853336400,61800,61800,61900,61700,2184
20230707,115300,22718484500,61800,61700,61800,61700,904
20230707,115200,22662622800,61700,61800,61800,61700,289
20230707,115100,22644775300,61700,61800,61800,61700,3731
20230707,115000,22414427400,61800,61800,61900,61800,3904
20230707,114900,22173154300,61800,61800,61900,61800,1141
20230707,114800,22102639700,61900,61800,61900,61800,1248
20230707,114700,22025512400,61800,61800,61800,61800,648
20230707,114600,21985466000,61800,61900,61900,61800,1779
20230707,114500,21875512800,61900,61800,61900,61800,103
20230707,114400,21869141800,61800,61800,61900,61800,460
20230707,114300,21840686100,61800,61800,61900,61800,925
20230707,114200,21783515500,61800,61800,61900,61800,838
20230707,114100,21731717100,61800,61900,61900,61800,233
20230707,114000,21717297500,61800,61900,61900,61800,486
20230707,113900,21687250300,61800,61900,61900,61800,808
20230707,113800,21637310200,61800,61800,61900,61800,107
20230707,113700,21630693600,61900,61900,62000,61800,785
20230707,113600,21582133100,61900,61800,62000,61800,3156
20230707,113500,21386787700,61800,61900,61900,61800,2284
20230707,113400,21245635700,61900,61800,61900,61800,870
20230707,113300,21191866800,61800,61800,61900,61800,305
20230707,113200,21173016300,61800,61800,61900,61800,1536
20230707,113100,21078091400,61800,61900,62000,61800,5961
20230707,113000,20709411700,61900,61900,62000,61900,202
20230707,112900,20696901600,61900,62000,62100,61900,1378
20230707,112800,20611532400,62000,61900,62100,61900,1347
20230707,112700,20528023800,61900,62000,62100,61900,1947
20230707,112600,20407337600,62100,62100,62200,62000,638
20230707,112500,20367753900,62100,62100,62200,62000,288
20230707,112400,20349864600,62000,62000,62100,62000,638
20230707,112300,20310290400,62100,62100,62200,62000,526
20230707,112200,20277625200,62000,62100,62200,62000,751
20230707,112100,20230970500,62100,62100,62200,62100,137
20230707,112000,20222451400,62200,62100,62200,62100,531
20230707,111900,20189465600,62200,62100,62200,62100,301
20230707,111800,20170763400,62100,62200,62200,62100,290
20230707,111700,20152750500,62100,61900,62200,61900,1002
20230707,111600,20090559900,62100,62000,62200,61900,739
20230707,111500,20044727000,62000,62100,62200,62000,274
20230707,111400,20027711000,62000,62100,62200,61900,886
20230707,111300,19972704700,62100,62200,62200,62100,466
20230707,111200,19943735800,62000,62000,62200,62000,1483
20230707,111100,19851561500,62000,62000,62100,62000,427
20230707,111000,19825052200,62100,62100,62100,61900,654
20230707,110900,19784457500,61900,62000,62100,61900,879
20230707,110800,19729932400,62000,61900,62100,61900,1560
20230707,110700,19633193600,61900,62000,62100,61900,2219
20230707,110600,19495698500,61900,62000,62100,61900,615
20230707,110500,19457529800,62100,61900,62100,61800,920
20230707,110400,19400477000,61900,61900,62000,61800,844
20230707,110300,19348195200,61900,61900,61900,61800,255
20230707,110200,19332413500,61900,61900,61900,61800,2048
20230707,110100,19205730100,61900,62000,62100,61900,1040
20230707,110000,19141290400,62100,62000,62100,61900,971
20230707,105900,19081089600,62000,62000,62100,61900,2560
20230707,105800,18922350300,62000,61900,62000,61900,510
20230707,105700,18890744800,61900,61900,62000,61800,1455
20230707,105600,18800707800,61900,61800,61900,61800,1321
20230707,105500,18718939300,61900,61800,61900,61800,563
20230707,105400,18684128400,61900,61800,61900,61700,1142
20230707,105300,18613578700,61700,61900,61900,61700,9877
20230707,105200,18003919800,61900,62000,62000,61800,3556
20230707,105100,17784044600,61900,62000,62000,61800,661
20230707,105000,17743127700,62000,61900,62000,61800,2574
20230707,104900,17583600600,61900,61900,62000,61800,820
20230707,104800,17532844800,61900,61900,61900,61800,1077
20230707,104700,17466198600,61900,61900,61900,61800,6865
20230707,104600,17041406300,61800,61900,62000,61800,4481
20230707,104500,16764037700,61900,62000,62000,61900,2852
20230707,104400,16587493500,62000,62000,62100,61900,8933
20230707,104300,16033658900,62000,62100,62100,62000,1985
20230707,104200,15910482200,62100,62200,62200,62100,892
20230707,104100,15855034400,62100,62100,62200,62100,744
20230707,104000,15808765700,62200,62100,62200,62100,336
20230707,103900,15787889000,62100,62200,62200,62100,2421
20230707,103800,15637542600,62100,62100,62200,62100,3102
20230707,103700,15444908100,62100,62100,62200,62100,1082
20230707,103600,15377683400,62100,62200,62200,62100,3467
20230707,103500,15162050600,62200,62300,62300,62200,417
20230707,103400,15136101400,62300,62300,62300,62200,223
20230707,103300,15122215100,62200,62300,62300,62200,290
20230707,103200,15104176200,62200,62200,62300,62200,5159
20230707,103100,14783285900,62200,62300,62400,62200,920
20230707,103000,14725980300,62300,62300,62400,62300,960
20230707,102900,14666165100,62300,62300,62400,62300,568
20230707,102800,14630738700,62300,62300,62400,62300,266
20230707,102700,14614155900,62300,62400,62400,62300,671
20230707,102600,14572299300,62400,62400,62500,62300,669
20230707,102500,14530543200,62400,62500,62600,62400,1630
20230707,102400,14428756600,62500,62600,62700,62500,408
20230707,102300,14403232500,62700,62800,62800,62600,1395
20230707,102200,14315736600,62700,62500,62800,62500,1414
20230707,102100,14227035700,62700,62600,62700,62500,1577
20230707,102000,14128263000,62600,62500,62700,62500,1013
20230707,101900,14064823200,62600,62700,62700,62400,1508
20230707,101800,13970499100,62700,62500,62700,62500,1387
20230707,101700,13883594400,62700,62500,62700,62500,713
20230707,101600,13838970100,62600,62600,62700,62500,1119
20230707,101500,13768875900,62700,62800,62800,62700,834
20230707,101400,13716569200,62700,62600,62800,62600,5009
20230707,101300,13402528900,62600,62600,62600,62500,873
20230707,101200,13347882900,62500,62600,62600,62500,379
20230707,101100,13324158800,62500,62500,62600,62500,666
20230707,101000,13282493800,62500,62500,62600,62400,1771
20230707,100900,13171765900,62400,62400,62500,62400,1064
20230707,100800,13105307600,62400,62300,62500,62200,1507
20230707,100700,13011411700,62200,62200,62300,62200,428
20230707,100600,12984766500,62200,62200,62300,62200,909
20230707,100500,12928165900,62300,62200,62300,62200,494
20230707,100400,12897427500,62200,62200,62300,62200,564
20230707,100300,12862321300,62300,62200,62300,62200,1996
20230707,100200,12738158300,62200,62300,62300,62200,824
20230707,100100,12686848600,62300,62300,62300,62200,533
20230707,100000,12653661900,62300,62300,62400,62300,604
20230707,095900,12616022900,62400,62300,62400,62200,1388
20230707,095800,12529586000,62300,62200,62400,62200,677
20230707,095700,12487431000,62300,62200,62300,62200,3379
20230707,095600,12276961300,62300,62300,62300,62200,1205
20230707,095500,12201921400,62200,62300,62300,62200,470
20230707,095400,12172663400,62200,62200,62300,62200,624
20230707,095300,12133832600,62200,62300,62300,62200,754
20230707,095200,12086887400,62200,62300,62300,62200,1809
20230707,095100,11974247700,62200,62200,62300,62200,1945
20230707,095000,11853252400,62300,62200,62300,62200,1228
20230707,094900,11776810400,62200,62300,62300,62200,2742
20230707,094800,11605992100,62300,62300,62400,62300,372
20230707,094700,11582807700,62300,62400,62500,62300,2313
20230707,094600,11438460400,62400,62400,62500,62400,554
20230707,094500,11403889800,62500,62500,62600,62400,3840
20230707,094400,11163897500,62600,62500,62600,62500,258
20230707,094300,11147758300,62600,62600,62600,62500,256
20230707,094200,11131738700,62500,62500,62600,62500,1604
20230707,094100,11031359800,62600,62600,62600,62500,1360
20230707,094000,10946231100,62600,62700,62800,62600,639
20230707,093900,10906190600,62900,62800,63000,62600,5841
20230707,093800,10538629600,62900,62700,62900,62500,7643
20230707,093700,10059353000,62600,62700,62700,62600,1336
20230707,093600,9975690800,62600,62700,62700,62600,1318
20230707,093500,9893183200,62700,62800,62800,62600,2019
20230707,093400,9766545000,62700,62700,62800,62600,3798
20230707,093300,9528294500,62700,62600,62800,62500,11064
20230707,093200,8834808100,62600,62500,62600,62500,222
20230707,093100,8820922500,62600,62600,62600,62500,1336
20230707,093000,8737300600,62600,62500,62600,62400,2989
20230707,092900,8550400900,62600,62500,62600,62400,1611
20230707,092800,8449710800,62500,62300,62500,62300,1607
20230707,092700,8349418600,62400,62400,62500,62300,2783
20230707,092600,8175806300,62400,62300,62400,62300,624
20230707,092500,8136913000,62300,62300,62400,62300,1372
20230707,092400,8051436900,62300,62200,62500,62200,2555
20230707,092300,7892215800,62200,62200,62300,62200,591
20230707,092200,7855454300,62200,62200,62300,62100,2233
20230707,092100,7716561800,62200,62200,62200,62100,851
20230707,092000,7663630400,62200,62300,62300,62200,2834
20230707,091900,7487326300,62300,62300,62400,62200,1731
20230707,091800,7379504300,62200,62200,62300,62200,1983
20230707,091700,7256043100,62300,62000,62400,62000,7617
20230707,091600,6782369400,62000,61900,62200,61900,8735
20230707,091500,6240956600,61900,62000,62100,61900,8603
20230707,091400,5707779600,62100,62200,62300,62000,8968
20230707,091300,5150571300,62300,62400,62500,62200,15012
20230707,091200,4214191800,62400,62400,62500,62400,1704
20230707,091100,4107793100,62400,62500,62600,62400,3490
20230707,091000,3889762000,62500,62700,62800,62400,12529
20230707,090900,3105733900,62700,62900,62900,62700,3871
20230707,090800,2862482000,62900,62900,63000,62800,4354
20230707,090700,2588556100,62900,62800,62900,62700,2661
20230707,090600,2421495600,62800,62900,63000,62700,7622
20230707,090500,1942074400,62900,62900,63000,62900,2594
20230707,090400,1778692400,63000,63200,63200,62900,3960
20230707,090300,1529098000,63200,63100,63200,63000,5079
20230707,090200,1208458200,63100,63300,63500,63100,9169
20230707,090100,628556500,63400,63500,63600,63200,2025
20230707,090000,500194800,63500,63200,63700,63200,7505