KissMeData/237690/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,202700,4626664900,72600,72600,72600,72600,1201
20230710,202600,4626664900,72600,72600,72600,72600,0
20230710,202500,4626664900,72600,72600,72600,72600,0
20230710,202400,4626664900,72600,72600,72600,72600,0
20230710,202300,4626664900,72600,72600,72600,72600,0
20230710,202200,4626664900,72600,72600,72600,72600,0
20230710,202100,4626664900,72600,72600,72600,72600,0
20230710,202000,4626664900,72600,72600,72600,72600,0
20230710,201900,4626664900,72600,72600,72600,72600,0
20230710,201800,4626664900,72600,72600,72600,72600,0
20230710,201700,4626664900,72600,72600,72600,72600,0
20230710,201600,4626664900,72600,72600,72600,72600,0
20230710,201500,4626664900,72600,72600,72600,72600,0
20230710,201400,4626664900,72600,72600,72600,72600,0
20230710,201300,4626664900,72600,72600,72600,72600,0
20230710,201200,4626664900,72600,72600,72600,72600,0
20230710,201100,4626664900,72600,72600,72600,72600,0
20230710,201000,4626664900,72600,72600,72600,72600,0
20230710,200900,4626664900,72600,72600,72600,72600,0
20230710,200800,4626664900,72600,72600,72600,72600,0
20230710,200700,4626664900,72600,72600,72600,72600,0
20230710,200600,4626664900,72600,72600,72600,72600,0
20230710,200500,4626664900,72600,72600,72600,72600,0
20230710,200400,4626664900,72600,72600,72600,72600,0
20230710,200300,4626664900,72600,72600,72600,72600,0
20230710,200200,4626664900,72600,72600,72600,72600,0
20230710,200100,4626664900,72600,72600,72600,72600,0
20230710,200000,4626664900,72600,72600,72600,72600,0
20230710,195900,4626664900,72600,72600,72600,72600,0
20230710,195800,4626664900,72600,72600,72600,72600,0
20230710,195700,4626664900,72600,72600,72600,72600,1201
20230710,195600,4626664900,72600,72600,72600,72600,0
20230710,195500,4626664900,72600,72600,72600,72600,0
20230710,195400,4626664900,72600,72600,72600,72600,0
20230710,195300,4626664900,72600,72600,72600,72600,0
20230710,195200,4626664900,72600,72600,72600,72600,0
20230710,195100,4626664900,72600,72600,72600,72600,0
20230710,195000,4626664900,72600,72600,72600,72600,0
20230710,194900,4626664900,72600,72600,72600,72600,0
20230710,194800,4626664900,72600,72600,72600,72600,0
20230710,194700,4626664900,72600,72600,72600,72600,0
20230710,194600,4626664900,72600,72600,72600,72600,0
20230710,194500,4626664900,72600,72600,72600,72600,0
20230710,194400,4626664900,72600,72600,72600,72600,0
20230710,194300,4626664900,72600,72600,72600,72600,0
20230710,194200,4626664900,72600,72600,72600,72600,0
20230710,194100,4626664900,72600,72600,72600,72600,0
20230710,194000,4626664900,72600,72600,72600,72600,0
20230710,193900,4626664900,72600,72600,72600,72600,0
20230710,193800,4626664900,72600,72600,72600,72600,0
20230710,193700,4626664900,72600,72600,72600,72600,0
20230710,193600,4626664900,72600,72600,72600,72600,0
20230710,193500,4626664900,72600,72600,72600,72600,0
20230710,193400,4626664900,72600,72600,72600,72600,0
20230710,193300,4626664900,72600,72600,72600,72600,0
20230710,193200,4626664900,72600,72600,72600,72600,0
20230710,193100,4626664900,72600,72600,72600,72600,0
20230710,193000,4626664900,72600,72600,72600,72600,0
20230710,192900,4626664900,72600,72600,72600,72600,0
20230710,192800,4626664900,72600,72600,72600,72600,0
20230710,192700,4626664900,72600,72600,72600,72600,1201
20230710,192600,4626664900,72600,72600,72600,72600,0
20230710,192500,4626664900,72600,72600,72600,72600,0
20230710,192400,4626664900,72600,72600,72600,72600,0
20230710,192300,4626664900,72600,72600,72600,72600,0
20230710,192200,4626664900,72600,72600,72600,72600,0
20230710,192100,4626664900,72600,72600,72600,72600,0
20230710,192000,4626664900,72600,72600,72600,72600,0
20230710,191900,4626664900,72600,72600,72600,72600,0
20230710,191800,4626664900,72600,72600,72600,72600,0
20230710,191700,4626664900,72600,72600,72600,72600,0
20230710,191600,4626664900,72600,72600,72600,72600,0
20230710,191500,4626664900,72600,72600,72600,72600,0
20230710,191400,4626664900,72600,72600,72600,72600,0
20230710,191300,4626664900,72600,72600,72600,72600,0
20230710,191200,4626664900,72600,72600,72600,72600,0
20230710,191100,4626664900,72600,72600,72600,72600,0
20230710,191000,4626664900,72600,72600,72600,72600,0
20230710,190900,4626664900,72600,72600,72600,72600,0
20230710,190800,4626664900,72600,72600,72600,72600,0
20230710,190700,4626664900,72600,72600,72600,72600,0
20230710,190600,4626664900,72600,72600,72600,72600,0
20230710,190500,4626664900,72600,72600,72600,72600,0
20230710,190400,4626664900,72600,72600,72600,72600,0
20230710,190300,4626664900,72600,72600,72600,72600,0
20230710,190200,4626664900,72600,72600,72600,72600,0
20230710,190100,4626664900,72600,72600,72600,72600,0
20230710,190000,4626664900,72600,72600,72600,72600,0
20230710,185900,4626664900,72600,72600,72600,72600,0
20230710,185800,4626664900,72600,72600,72600,72600,0
20230710,185700,4626664900,72600,72600,72600,72600,1201
20230710,185600,4626664900,72600,72600,72600,72600,0
20230710,185500,4626664900,72600,72600,72600,72600,0
20230710,185400,4626664900,72600,72600,72600,72600,0
20230710,185300,4626664900,72600,72600,72600,72600,0
20230710,185200,4626664900,72600,72600,72600,72600,0
20230710,185100,4626664900,72600,72600,72600,72600,0
20230710,185000,4626664900,72600,72600,72600,72600,0
20230710,184900,4626664900,72600,72600,72600,72600,0
20230710,184800,4626664900,72600,72600,72600,72600,0
20230710,184700,4626664900,72600,72600,72600,72600,0
20230710,184600,4626664900,72600,72600,72600,72600,0
20230710,184500,4626664900,72600,72600,72600,72600,0
20230710,184400,4626664900,72600,72600,72600,72600,0
20230710,184300,4626664900,72600,72600,72600,72600,0
20230710,184200,4626664900,72600,72600,72600,72600,0
20230710,184100,4626664900,72600,72600,72600,72600,0
20230710,184000,4626664900,72600,72600,72600,72600,0
20230710,183900,4626664900,72600,72600,72600,72600,0
20230710,183800,4626664900,72600,72600,72600,72600,0
20230710,183700,4626664900,72600,72600,72600,72600,0
20230710,183600,4626664900,72600,72600,72600,72600,0
20230710,183500,4626664900,72600,72600,72600,72600,0
20230710,183400,4626664900,72600,72600,72600,72600,0
20230710,183300,4626664900,72600,72600,72600,72600,0
20230710,183200,4626664900,72600,72600,72600,72600,0
20230710,183100,4626664900,72600,72600,72600,72600,0
20230710,183000,4626664900,72600,72600,72600,72600,0
20230710,182900,4626664900,72600,72600,72600,72600,0
20230710,182800,4626664900,72600,72600,72600,72600,0
20230710,182700,4626664900,72600,72600,72600,72600,1201
20230710,182600,4626664900,72600,72600,72600,72600,0
20230710,182500,4626664900,72600,72600,72600,72600,0
20230710,182400,4626664900,72600,72600,72600,72600,0
20230710,182300,4626664900,72600,72600,72600,72600,0
20230710,182200,4626664900,72600,72600,72600,72600,0
20230710,182100,4626664900,72600,72600,72600,72600,0
20230710,182000,4626664900,72600,72600,72600,72600,0
20230710,181900,4626664900,72600,72600,72600,72600,0
20230710,181800,4626664900,72600,72600,72600,72600,0
20230710,181700,4626664900,72600,72600,72600,72600,0
20230710,181600,4626664900,72600,72600,72600,72600,0
20230710,181500,4626664900,72600,72600,72600,72600,0
20230710,181400,4626664900,72600,72600,72600,72600,0
20230710,181300,4626664900,72600,72600,72600,72600,0
20230710,181200,4626664900,72600,72600,72600,72600,0
20230710,181100,4626664900,72600,72600,72600,72600,0
20230710,181000,4626664900,72600,72600,72600,72600,0
20230710,180900,4626664900,72600,72600,72600,72600,0
20230710,180800,4626664900,72600,72600,72600,72600,0
20230710,180700,4626664900,72600,72600,72600,72600,0
20230710,180600,4626664900,72600,72600,72600,72600,0
20230710,180500,4626664900,72600,72600,72600,72600,0
20230710,180400,4626664900,72600,72600,72600,72600,0
20230710,180300,4626664900,72600,72600,72600,72600,0
20230710,180200,4626664900,72600,72600,72600,72600,0
20230710,180100,4626664900,72600,72600,72600,72600,0
20230710,180000,4626664900,72600,72600,72600,72600,0
20230710,175900,4626664900,72600,72600,72600,72600,0
20230710,175800,4626664900,72600,72600,72600,72600,0
20230710,175700,4626664900,72600,72600,72600,72600,1201
20230710,175600,4626664900,72600,72600,72600,72600,0
20230710,175500,4626664900,72600,72600,72600,72600,0
20230710,175400,4626664900,72600,72600,72600,72600,0
20230710,175300,4626664900,72600,72600,72600,72600,0
20230710,175200,4626664900,72600,72600,72600,72600,0
20230710,175100,4626664900,72600,72600,72600,72600,0
20230710,175000,4626664900,72600,72600,72600,72600,0
20230710,174900,4626664900,72600,72600,72600,72600,0
20230710,174800,4626664900,72600,72600,72600,72600,0
20230710,174700,4626664900,72600,72600,72600,72600,0
20230710,174600,4626664900,72600,72600,72600,72600,0
20230710,174500,4626664900,72600,72600,72600,72600,0
20230710,174400,4626664900,72600,72600,72600,72600,0
20230710,174300,4626664900,72600,72600,72600,72600,0
20230710,174200,4626664900,72600,72600,72600,72600,0
20230710,174100,4626664900,72600,72600,72600,72600,0
20230710,174000,4626664900,72600,72600,72600,72600,0
20230710,173900,4626664900,72600,72600,72600,72600,0
20230710,173800,4626664900,72600,72600,72600,72600,0
20230710,173700,4626664900,72600,72600,72600,72600,0
20230710,173600,4626664900,72600,72600,72600,72600,0
20230710,173500,4626664900,72600,72600,72600,72600,0
20230710,173400,4626664900,72600,72600,72600,72600,0
20230710,173300,4626664900,72600,72600,72600,72600,0
20230710,173200,4626664900,72600,72600,72600,72600,0
20230710,173100,4626664900,72600,72600,72600,72600,0
20230710,173000,4626664900,72600,72600,72600,72600,0
20230710,172900,4626664900,72600,72600,72600,72600,0
20230710,172800,4626664900,72600,72600,72600,72600,0
20230710,172700,4626664900,72600,72600,72600,72600,1201
20230710,172600,4626664900,72600,72600,72600,72600,0
20230710,172500,4626664900,72600,72600,72600,72600,0
20230710,172400,4626664900,72600,72600,72600,72600,0
20230710,172300,4626664900,72600,72600,72600,72600,0
20230710,172200,4626664900,72600,72600,72600,72600,0
20230710,172100,4626664900,72600,72600,72600,72600,0
20230710,172000,4626664900,72600,72600,72600,72600,0
20230710,171900,4626664900,72600,72600,72600,72600,0
20230710,171800,4626664900,72600,72600,72600,72600,0
20230710,171700,4626664900,72600,72600,72600,72600,0
20230710,171600,4626664900,72600,72600,72600,72600,0
20230710,171500,4626664900,72600,72600,72600,72600,0
20230710,171400,4626664900,72600,72600,72600,72600,0
20230710,171300,4626664900,72600,72600,72600,72600,0
20230710,171200,4626664900,72600,72600,72600,72600,0
20230710,171100,4626664900,72600,72600,72600,72600,0
20230710,171000,4626664900,72600,72600,72600,72600,0
20230710,170900,4626664900,72600,72600,72600,72600,0
20230710,170800,4626664900,72600,72600,72600,72600,0
20230710,170700,4626664900,72600,72600,72600,72600,0
20230710,170600,4626664900,72600,72600,72600,72600,0
20230710,170500,4626664900,72600,72600,72600,72600,0
20230710,170400,4626664900,72600,72600,72600,72600,0
20230710,170300,4626664900,72600,72600,72600,72600,0
20230710,170200,4626664900,72600,72600,72600,72600,0
20230710,170100,4626664900,72600,72600,72600,72600,0
20230710,170000,4626664900,72600,72600,72600,72600,0
20230710,165900,4626664900,72600,72600,72600,72600,0
20230710,165800,4626664900,72600,72600,72600,72600,0
20230710,165700,4626664900,72600,72600,72600,72600,1201
20230710,165600,4626664900,72600,72600,72600,72600,0
20230710,165500,4626664900,72600,72600,72600,72600,0
20230710,165400,4626664900,72600,72600,72600,72600,0
20230710,165300,4626664900,72600,72600,72600,72600,0
20230710,165200,4626664900,72600,72600,72600,72600,0
20230710,165100,4626664900,72600,72600,72600,72600,0
20230710,165000,4626664900,72600,72600,72600,72600,0
20230710,164900,4626664900,72600,72600,72600,72600,0
20230710,164800,4626664900,72600,72600,72600,72600,0
20230710,164700,4626664900,72600,72600,72600,72600,0
20230710,164600,4626664900,72600,72600,72600,72600,0
20230710,164500,4626664900,72600,72600,72600,72600,0
20230710,164400,4626664900,72600,72600,72600,72600,0
20230710,164300,4626664900,72600,72600,72600,72600,0
20230710,164200,4626664900,72600,72600,72600,72600,0
20230710,164100,4626664900,72600,72600,72600,72600,0
20230710,164000,4626664900,72600,72600,72600,72600,0
20230710,163900,4626664900,72600,72600,72600,72600,0
20230710,163800,4626664900,72600,72600,72600,72600,0
20230710,163700,4626664900,72600,72600,72600,72600,0
20230710,163600,4626664900,72600,72600,72600,72600,0
20230710,163500,4626664900,72600,72600,72600,72600,0
20230710,163400,4626664900,72600,72600,72600,72600,0
20230710,163300,4626664900,72600,72600,72600,72600,0
20230710,163200,4626664900,72600,72600,72600,72600,0
20230710,163100,4626664900,72600,72600,72600,72600,0
20230710,163000,4626664900,72600,72600,72600,72600,0
20230710,162900,4626664900,72600,72600,72600,72600,0
20230710,162800,4626664900,72600,72600,72600,72600,0
20230710,162700,4626664900,72600,72600,72600,72600,1201
20230710,162600,4626664900,72600,72600,72600,72600,0
20230710,162500,4626664900,72600,72600,72600,72600,0
20230710,162400,4626664900,72600,72600,72600,72600,0
20230710,162300,4626664900,72600,72600,72600,72600,0
20230710,162200,4626664900,72600,72600,72600,72600,0
20230710,162100,4626664900,72600,72600,72600,72600,0
20230710,162000,4626664900,72600,72600,72600,72600,0
20230710,161900,4626664900,72600,72600,72600,72600,0
20230710,161800,4626664900,72600,72600,72600,72600,0
20230710,161700,4626664900,72600,72600,72600,72600,0
20230710,161600,4626664900,72600,72600,72600,72600,0
20230710,161500,4626664900,72600,72600,72600,72600,0
20230710,161400,4626664900,72600,72600,72600,72600,0
20230710,161300,4626664900,72600,72600,72600,72600,0
20230710,161200,4626664900,72600,72600,72600,72600,0
20230710,161100,4626664900,72600,72600,72600,72600,0
20230710,161000,4626664900,72600,72600,72600,72600,0
20230710,160900,4626664900,72600,72600,72600,72600,0
20230710,160800,4626664900,72600,72600,72600,72600,0
20230710,160700,4626664900,72600,72600,72600,72600,0
20230710,160600,4626664900,72600,72600,72600,72600,0
20230710,160500,4626664900,72600,72600,72600,72600,0
20230710,160400,4626664900,72600,72600,72600,72600,0
20230710,160300,4626664900,72600,72600,72600,72600,0
20230710,160200,4626664900,72600,72600,72600,72600,0
20230710,160100,4626664900,72600,72600,72600,72600,0
20230710,160000,4626664900,72600,72600,72600,72600,0
20230710,155900,4626664900,72600,72600,72600,72600,0
20230710,155800,4626664900,72600,72600,72600,72600,0
20230710,155700,4626664900,72600,72600,72600,72600,1201
20230710,155600,4626664900,72600,72600,72600,72600,0
20230710,155500,4626664900,72600,72600,72600,72600,0
20230710,155400,4626664900,72600,72600,72600,72600,0
20230710,155300,4626664900,72600,72600,72600,72600,0
20230710,155200,4626664900,72600,72600,72600,72600,0
20230710,155100,4626664900,72600,72600,72600,72600,0
20230710,155000,4626664900,72600,72600,72600,72600,0
20230710,154900,4626664900,72600,72600,72600,72600,0
20230710,154800,4626664900,72600,72600,72600,72600,0
20230710,154700,4626664900,72600,72600,72600,72600,0
20230710,154600,4626664900,72600,72600,72600,72600,0
20230710,154500,4626664900,72600,72600,72600,72600,0
20230710,154400,4626664900,72600,72600,72600,72600,0
20230710,154300,4626664900,72600,72600,72600,72600,0
20230710,154200,4626664900,72600,72600,72600,72600,0
20230710,154100,4626664900,72600,72600,72600,72600,0
20230710,154000,4626664900,72600,72600,72600,72600,0
20230710,153900,4626664900,72600,72600,72600,72600,0
20230710,153800,4626664900,72600,72600,72600,72600,0
20230710,153700,4626664900,72600,72600,72600,72600,0
20230710,153600,4626664900,72600,72600,72600,72600,0
20230710,153500,4626664900,72600,72600,72600,72600,0
20230710,153400,4626664900,72600,72600,72600,72600,0
20230710,153300,4626664900,72600,72600,72600,72600,0
20230710,153200,4626664900,72600,72600,72600,72600,0
20230710,153100,4626664900,72600,72600,72600,72600,0
20230710,153000,4626664900,72600,72600,72600,72600,1201
20230710,152900,4539472300,72600,72600,72600,72600,0
20230710,152800,4539472300,72600,72600,72600,72600,0
20230710,152700,4539472300,72600,72600,72600,72600,0
20230710,152600,4539472300,72600,72600,72600,72600,0
20230710,152500,4539472300,72600,72600,72600,72600,0
20230710,152400,4539472300,72600,72600,72600,72600,0
20230710,152300,4539472300,72600,72600,72600,72600,0
20230710,152200,4539472300,72600,72600,72600,72600,0
20230710,152100,4539472300,72600,72600,72600,72600,0
20230710,152000,4539472300,72600,72600,72600,72600,0
20230710,151900,4539472300,72600,72600,72600,72500,107
20230710,151800,4531707200,72600,72600,72600,72400,286
20230710,151700,4510982500,72500,72300,72600,72300,99
20230710,151600,4503808800,72400,72400,72400,72300,142
20230710,151500,4493533400,72400,72400,72500,72300,149
20230710,151400,4482741400,72400,72500,72600,72400,86
20230710,151300,4476504200,72600,72400,72600,72400,317
20230710,151200,4453520400,72500,72500,72500,72400,34
20230710,151100,4451055800,72400,72500,72600,72400,214
20230710,151000,4435540400,72500,72500,72500,72400,303
20230710,150900,4413591100,72600,72500,72600,72500,145
20230710,150800,4403077300,72600,72500,72600,72400,114
20230710,150700,4394818800,72400,72400,72500,72400,346
20230710,150600,4369747500,72400,72300,72500,72300,149
20230710,150500,4358965600,72300,72000,72300,71800,1687
20230710,150400,4237669100,72000,72100,72100,71900,2373
20230710,150300,4066815000,72100,72200,72200,72000,813
20230710,150200,4008196200,72200,72300,72300,72200,109
20230710,150100,4000325700,72400,72200,72400,72200,143
20230710,150000,3989999100,72300,72400,72400,72200,91
20230710,145900,3983421600,72300,72400,72400,72200,123
20230710,145800,3974531900,72300,72300,72400,72300,555
20230710,145700,3934401800,72400,72400,72400,72300,175
20230710,145600,3921735500,72400,72300,72500,72300,108
20230710,145500,3913914800,72300,72500,72500,72300,151
20230710,145400,3902984000,72500,72500,72700,72300,159
20230710,145300,3891460500,72500,72400,72500,72400,69
20230710,145200,3886464800,72300,72400,72400,72300,72
20230710,145100,3881255100,72500,72500,72500,72400,87
20230710,145000,3874950800,72600,72400,72600,72300,129
20230710,144900,3865602700,72400,72500,72500,72300,81
20230710,144800,3859734700,72500,72400,72700,72400,97
20230710,144700,3852708600,72300,72400,72400,72300,216
20230710,144600,3837076600,72400,72400,72400,72300,110
20230710,144500,3829121700,72300,72400,72400,72300,77
20230710,144400,3823550600,72400,72500,72500,72400,416
20230710,144300,3793425900,72500,72500,72500,72400,62
20230710,144200,3788934600,72500,72500,72500,72400,171
20230710,144100,3776543600,72500,72500,72500,72400,281
20230710,144000,3756176600,72600,72600,72700,72500,137
20230710,143900,3746233200,72600,72700,72900,72600,168
20230710,143800,3734023400,72600,72800,72800,72600,21
20230710,143700,3732496600,72700,72600,72700,72500,152
20230710,143600,3721464400,72600,72600,72700,72500,54
20230710,143500,3717543500,72600,72700,72700,72600,76
20230710,143400,3712023700,72700,72600,72800,72600,284
20230710,143300,3691384300,72600,72700,72700,72600,83
20230710,143200,3685353700,72600,72700,72700,72500,118
20230710,143100,3676789500,72600,72700,72700,72500,127
20230710,143000,3667571500,72600,72600,72800,72600,213
20230710,142900,3652094800,72600,72400,72600,72400,75
20230710,142800,3646662500,72500,72400,72500,72400,113
20230710,142700,3638474300,72500,72500,72600,72400,113
20230710,142600,3630284300,72500,72600,72600,72500,216
20230710,142500,3614621000,72600,72700,72800,72600,225
20230710,142400,3598284300,72700,72800,72800,72600,66
20230710,142300,3593486400,72600,72700,72700,72600,74
20230710,142200,3588112800,72800,72700,72900,72600,100
20230710,142100,3580840500,72700,72800,72800,72700,65
20230710,142000,3576111900,72700,72700,72800,72700,131
20230710,141900,3566587500,72800,72700,72900,72700,68
20230710,141800,3561637000,72700,72800,72800,72700,206
20230710,141700,3546640700,72700,72700,72700,72700,307
20230710,141600,3524321800,72800,72900,73000,72800,216
20230710,141500,3508587100,72900,73000,73000,72800,64
20230710,141400,3503916700,73000,72900,73000,72800,30
20230710,141300,3501728800,73000,72900,73000,72800,300
20230710,141200,3479856600,73000,73000,73000,72900,129
20230710,141100,3470441100,72900,72900,73000,72900,37
20230710,141000,3467740900,72900,73000,73000,72900,86
20230710,140900,3461464000,72900,73000,73000,72900,174
20230710,140800,3448763500,73000,73000,73000,72900,42
20230710,140700,3445699000,72900,72900,73000,72800,47
20230710,140600,3442270500,72900,73000,73000,72800,147
20230710,140500,3431549000,72900,72800,72900,72800,124
20230710,140400,3422510900,72900,72800,72900,72800,85
20230710,140300,3416316700,72800,72800,72900,72700,210
20230710,140200,3401029000,72700,72700,72700,72700,8
20230710,140100,3400447400,72800,72700,72800,72700,8
20230710,140000,3399865500,72700,72800,72800,72700,84
20230710,135900,3393751000,72700,72700,72700,72700,6
20230710,135800,3393314800,72700,72700,72800,72700,14
20230710,135700,3392296300,72700,72800,72800,72700,37
20230710,135600,3389603300,72700,72700,72700,72700,12
20230710,135500,3388730900,72700,72600,72700,72600,42
20230710,135400,3385678000,72600,72800,72800,72600,217
20230710,135300,3369899300,72700,72700,72700,72700,3
20230710,135200,3369681200,72700,72700,72700,72700,8
20230710,135100,3369099600,72700,72700,72700,72700,20
20230710,135000,3367645600,72600,72700,72700,72600,14
20230710,134900,3366628000,72600,72700,72700,72600,119
20230710,134800,3357977000,72600,72800,72800,72600,222
20230710,134700,3341834700,72800,72800,72800,72700,40
20230710,134600,3338922900,72800,72700,72800,72700,39
20230710,134500,3336084100,72700,72800,72800,72700,263
20230710,134400,3316937900,72700,72900,72900,72700,208
20230710,134300,3301795700,72900,72900,72900,72900,83
20230710,134200,3295745000,72900,72900,72900,72800,202
20230710,134100,3281019400,72800,72800,72800,72800,2
20230710,134000,3280873800,72800,72800,72800,72800,7
20230710,133900,3280364200,72800,72900,72900,72800,51
20230710,133800,3276647500,72900,72700,72900,72700,323
20230710,133700,3253133600,72700,72700,72700,72600,208
20230710,133600,3238032000,72700,72700,72700,72700,66
20230710,133500,3233233800,72700,72700,72700,72700,261
20230710,133400,3214259100,72700,72600,72700,72600,25
20230710,133300,3212442100,72600,72700,72700,72600,206
20230710,133200,3197483400,72600,72600,72700,72600,82
20230710,133100,3191523200,72600,72600,72600,72600,16
20230710,133000,3190361600,72600,72700,72700,72600,40
20230710,132900,3187454500,72600,72500,72600,72500,202
20230710,132800,3172789700,72600,72500,72600,72500,57
20230710,132700,3168651700,72600,72600,72600,72500,39
20230710,132600,3165820900,72500,72500,72500,72500,15
20230710,132500,3164733400,72500,72500,72500,72500,6
20230710,132400,3164298400,72500,72500,72500,72500,148
20230710,132300,3153568400,72400,72300,72400,72300,79
20230710,132200,3147849300,72300,72300,72300,72300,4
20230710,132100,3147560100,72300,72300,72300,72200,108
20230710,132000,3139751900,72200,72200,72200,72200,2
20230710,131900,3139607500,72200,72200,72200,72200,7
20230710,131800,3139102100,72200,72300,72300,72200,36
20230710,131700,3136499800,72200,72300,72300,72200,15
20230710,131600,3135416100,72200,72200,72200,72200,4
20230710,131500,3135127300,72200,72200,72300,72200,80
20230710,131400,3129351100,72100,72100,72100,72100,5
20230710,131300,3128990600,72100,72100,72100,72100,2
20230710,131200,3128846400,72200,72300,72300,72200,35
20230710,131100,3126316300,72200,72200,72200,72200,23
20230710,131000,3124655700,72200,72000,72200,72000,153
20230710,130900,3113622500,72000,72000,72100,72000,29
20230710,130800,3111532100,72000,72200,72200,71900,154
20230710,130700,3100436600,72200,72200,72200,72200,2
20230710,130600,3100292200,72200,72100,72300,72100,24
20230710,130500,3098561000,72000,72000,72000,71900,105
20230710,130400,3091006200,72100,72000,72100,72000,5
20230710,130300,3090645900,72000,72200,72200,72000,37
20230710,130200,3087975600,71900,72100,72200,71900,369
20230710,130100,3061432300,72200,72100,72200,72100,20
20230710,130000,3059988800,72100,72300,72300,72000,176
20230710,125900,3047306400,72200,72100,72200,72100,72
20230710,125800,3042113100,72100,72100,72100,72000,203
20230710,125700,3027496500,72200,72300,72300,72200,210
20230710,125600,3012327100,72200,72100,72200,71900,219
20230710,125500,2996558800,72100,72200,72200,72100,22
20230710,125400,2994970600,72100,72200,72200,72100,175
20230710,125300,2982336000,72100,72100,72100,72100,5
20230710,125200,2981975500,72000,72100,72100,72000,74
20230710,125100,2976645400,72100,72200,72200,72100,175
20230710,125000,2964015400,72100,72100,72100,72000,1140
20230710,124900,2881885300,72100,72100,72100,72100,4
20230710,124800,2881596900,72200,72200,72200,72100,149
20230710,124700,2870839300,72200,72100,72200,72100,62
20230710,124600,2866363100,72200,72300,72300,72200,24
20230710,124500,2864628000,72300,72100,72300,72100,144
20230710,124400,2854236600,72000,72100,72100,72000,23
20230710,124300,2852578800,72000,72000,72100,72000,50
20230710,124200,2848977200,72100,72100,72100,72000,50
20230710,124100,2845372400,72000,72100,72100,72000,10
20230710,124000,2844651800,72100,72100,72100,72000,123
20230710,123900,2835783900,72000,72100,72100,72000,110
20230710,123800,2827853400,72100,72100,72100,72000,587
20230710,123700,2785530900,72100,72200,72200,72100,29
20230710,123600,2783437500,72100,72200,72200,72100,236
20230710,123500,2766398700,72100,72100,72200,72100,30
20230710,123400,2764235200,72200,72300,72300,72200,672
20230710,123300,2715715200,72200,72300,72300,72200,40
20230710,123200,2712823600,72200,72200,72300,72200,42
20230710,123100,2709787400,72200,72200,72200,72200,15
20230710,123000,2708704400,72200,72300,72300,72200,33
20230710,122900,2706318700,72200,72200,72200,72200,4
20230710,122800,2706029900,72300,72200,72300,72200,29
20230710,122700,2703933600,72200,72300,72300,72200,41
20230710,122600,2700969700,72300,72300,72300,72300,195
20230710,122500,2686871200,72300,72300,72300,72300,95
20230710,122400,2680002700,72400,72500,72500,72400,109
20230710,122300,2672107600,72300,72400,72500,72300,242
20230710,122200,2654587000,72500,72400,72500,72400,123
20230710,122100,2645670000,72400,72500,72500,72400,33
20230710,122000,2643277700,72400,72500,72500,72400,253
20230710,121900,2624935400,72500,72500,72500,72500,4
20230710,121800,2624645400,72500,72600,72600,72500,59
20230710,121700,2620362200,72600,72500,72600,72500,113
20230710,121600,2612158600,72500,72500,72500,72500,4
20230710,121500,2611868600,72500,72600,72600,72500,35
20230710,121400,2609328000,72500,72600,72600,72500,53
20230710,121300,2605480400,72600,72600,72600,72600,103
20230710,121200,2598002600,72600,72600,72700,72600,140
20230710,121100,2587838000,72500,72600,72600,72500,64
20230710,121000,2583192000,72500,72600,72600,72500,47
20230710,120900,2579780400,72600,72600,72600,72600,81
20230710,120800,2573899800,72600,72600,72600,72600,86
20230710,120700,2567656200,72600,72600,72600,72500,97
20230710,120600,2560614200,72600,72700,72700,72600,199
20230710,120500,2546163700,72600,72600,72600,72600,3
20230710,120400,2545945900,72600,72600,72600,72600,145
20230710,120300,2535418900,72600,72700,72700,72600,35
20230710,120200,2532874800,72700,72600,72700,72600,217
20230710,120100,2517119400,72600,72500,72600,72500,24
20230710,120000,2515377400,72500,72400,72500,72400,538
20230710,115900,2476399500,72300,72300,72300,72300,4
20230710,115800,2476110300,72300,72300,72300,72300,54
20230710,115700,2472206100,72300,72400,72400,72300,137
20230710,115600,2462297900,72300,72400,72400,72300,27
20230710,115500,2460343800,72300,72300,72400,72300,24
20230710,115400,2458606600,72300,72400,72400,72300,35
20230710,115300,2456073000,72300,72400,72400,72300,371
20230710,115200,2429221600,72400,72400,72400,72400,2
20230710,115100,2429076800,72400,72500,72500,72400,36
20230710,115000,2426467300,72400,72400,72400,72400,4
20230710,114900,2426177700,72400,72400,72400,72400,4
20230710,114800,2425888100,72400,72500,72500,72400,34
20230710,114700,2423423300,72400,72400,72400,72400,25
20230710,114600,2421613300,72400,72400,72400,72400,4
20230710,114500,2421323700,72400,72500,72500,72400,136
20230710,114400,2411474200,72400,72500,72500,72400,36
20230710,114300,2408864400,72500,72500,72500,72500,205
20230710,114200,2394001900,72500,72600,72600,72500,90
20230710,114100,2387468300,72500,72600,72600,72500,148
20230710,114000,2376723700,72600,72700,72700,72600,171
20230710,113900,2364308200,72600,72700,72700,72600,50
20230710,113800,2360673600,72600,72600,72600,72500,177
20230710,113700,2347823600,72500,72500,72500,72500,69
20230710,113600,2342821100,72400,72500,72500,72400,55
20230710,113500,2338834000,72500,72400,72500,72400,8
20230710,113400,2338254200,72500,72500,72500,72500,114
20230710,113300,2329989200,72500,72600,72600,72500,35
20230710,113200,2327448600,72500,72500,72600,72500,14
20230710,113100,2326433400,72500,72600,72600,72500,9
20230710,113000,2325780200,72500,72600,72600,72500,41
20230710,112900,2322804300,72600,72500,72600,72500,6
20230710,112800,2322369200,72500,72500,72500,72500,4
20230710,112700,2322079200,72500,72600,72600,72500,49
20230710,112600,2318522000,72500,72600,72600,72500,55
20230710,112500,2314532500,72500,72500,72500,72500,6
20230710,112400,2314097500,72500,72700,72700,72500,255
20230710,112300,2295581500,72700,72600,72700,72600,46
20230710,112200,2292238000,72600,72600,72700,72600,71
20230710,112100,2287076900,72600,72600,72600,72500,59
20230710,112000,2282794000,72500,72400,72500,72400,25
20230710,111900,2280982700,72400,72500,72500,72400,17
20230710,111800,2279750300,72400,72500,72500,72400,33
20230710,111700,2277358000,72400,72300,72400,72300,89
20230710,111600,2270914700,72400,72500,72500,72400,191
20230710,111500,2257077600,72500,72600,72600,72500,58
20230710,111400,2252867000,72500,72500,72500,72500,5
20230710,111300,2252504500,72500,72400,72500,72400,47
20230710,111200,2249097400,72400,72500,72500,72400,38
20230710,111100,2246343100,72400,72300,72400,72300,26
20230710,111000,2244461100,72400,72300,72500,72300,118
20230710,110900,2235918100,72300,72200,72300,72200,89
20230710,110800,2229483900,72200,72200,72300,72200,70
20230710,110700,2224424300,72200,72000,72200,72000,82
20230710,110600,2218512200,72000,72100,72100,72000,44
20230710,110500,2215340000,72100,72100,72100,72000,184
20230710,110400,2202073800,72000,72100,72100,72000,73
20230710,110300,2196811000,72100,72200,72200,72100,184
20230710,110200,2183541500,72100,72100,72100,72000,21
20230710,110100,2182028400,72100,72100,72100,72000,58
20230710,110000,2177846800,72100,72000,72100,71900,251
20230710,105900,2159774300,71900,71900,71900,71900,8
20230710,105800,2159199100,71900,71900,71900,71900,31
20230710,105700,2156970200,71900,71900,72000,71900,9
20230710,105600,2156322800,71900,71800,71900,71800,225
20230710,105500,2140156700,71800,71800,71800,71700,544
20230710,105400,2101137500,71800,71800,71800,71700,69
20230710,105300,2096183500,71700,71900,71900,71700,405
20230710,105200,2067082300,71900,71900,71900,71900,4
20230710,105100,2066794700,72000,72100,72100,72000,94
20230710,105000,2060022300,72000,71900,72000,71900,178
20230710,104900,2047206900,71900,72000,72000,71900,11
20230710,104800,2046415300,72000,72000,72000,71900,102
20230710,104700,2039071700,72000,71900,72000,71900,7
20230710,104600,2038568100,71900,71900,72000,71900,138
20230710,104500,2028632600,71900,72000,72000,71900,77
20230710,104400,2023092900,71900,72000,72000,71900,67
20230710,104300,2018274300,71900,71900,71900,71900,4
20230710,104200,2017986700,72000,72100,72100,71900,441
20230710,104100,1986236700,72100,72200,72200,72000,126
20230710,104000,1977160100,72100,72200,72200,72100,221
20230710,103900,1961224600,72200,72300,72300,72200,208
20230710,103800,1946203800,72300,72100,72300,72100,110
20230710,103700,1938262000,72100,72200,72200,72100,22
20230710,103600,1936674800,72200,72300,72300,72100,368
20230710,103500,1910104500,72300,72200,72300,72200,60
20230710,103400,1905767800,72200,72400,72400,72200,207
20230710,103300,1890795400,72400,72500,72500,72400,38
20230710,103200,1888041100,72400,72500,72500,72400,53
20230710,103100,1884202700,72500,72500,72500,72500,29
20230710,103000,1882100200,72500,72500,72500,72500,59
20230710,102900,1877822700,72500,72600,72600,72500,65
20230710,102800,1873106100,72700,72700,72700,72700,1
20230710,102700,1873033400,72700,72700,72800,72700,61
20230710,102600,1868595700,72700,72500,72800,72500,187
20230710,102500,1855009800,72500,72400,72500,72400,121
20230710,102400,1846242000,72300,72500,72600,72300,89
20230710,102300,1839793400,72600,72800,72800,72500,163
20230710,102200,1827958600,72900,72600,72900,72600,253
20230710,102100,1809559800,72600,72700,72700,72600,65
20230710,102000,1804834700,72600,72700,72700,72600,51
20230710,101900,1801128600,72700,72700,72700,72700,6
20230710,101800,1800692400,72600,72600,72600,72600,416
20230710,101700,1770490800,72600,72600,72600,72600,1
20230710,101600,1770418200,72600,72700,72700,72600,86
20230710,101500,1764174500,72700,72700,72700,72700,32
20230710,101400,1761848100,72700,72600,72700,72600,62
20230710,101300,1757346800,72700,72900,72900,72700,234
20230710,101200,1740317200,72900,72900,72900,72900,59
20230710,101100,1736016100,72800,72800,72800,72800,6
20230710,101000,1735579300,72800,73100,73100,72800,89
20230710,100900,1729087600,73000,73200,73200,73000,182
20230710,100800,1715795300,73200,73200,73200,73200,8
20230710,100700,1715209700,73200,73100,73200,73100,79
20230710,100600,1709429600,73200,73200,73200,73200,31
20230710,100500,1707160400,73200,73100,73200,73100,82
20230710,100400,1701164800,73100,73200,73200,73100,79
20230710,100300,1695387000,73200,73000,73200,73000,155
20230710,100200,1684062600,73000,73100,73300,73000,262
20230710,100100,1664907600,73200,73200,73200,73100,73
20230710,100000,1659564900,72800,73000,73200,72800,197
20230710,095900,1645157200,72800,72700,72800,72700,51
20230710,095800,1641447300,72700,73000,73000,72700,235
20230710,095700,1624319000,73000,72800,73000,72800,15
20230710,095600,1623225300,72800,72800,72800,72800,53
20230710,095500,1619366900,72800,72600,72800,72600,221
20230710,095400,1603296200,72600,72600,72600,72600,1
20230710,095300,1603223600,72600,72500,72600,72500,68
20230710,095200,1598288100,72500,72600,72600,72500,30
20230710,095100,1596112600,72500,72400,72600,72400,1040
20230710,095000,1520692200,72300,72300,72400,72300,106
20230710,094900,1513028300,72300,72400,72400,72300,10
20230710,094800,1512304400,72400,72300,72400,72100,75
20230710,094700,1506881500,72300,72300,72300,72200,86
20230710,094600,1500671000,72300,72500,72500,72300,41
20230710,094500,1497704600,72500,72500,72500,72400,138
20230710,094400,1487700700,72400,72400,72400,72300,160
20230710,094300,1476124000,72400,72300,72400,72300,108
20230710,094200,1468311800,72300,72400,72500,72300,200
20230710,094100,1453837000,72400,72300,72600,72300,246
20230710,094000,1436023700,72300,72300,72300,72100,612
20230710,093900,1391789800,72400,72400,72400,72400,150
20230710,093800,1380929800,72400,72300,72400,72200,156
20230710,093700,1369646500,72300,72000,72300,72000,352
20230710,093600,1344264400,72000,72000,72000,72000,146
20230710,093500,1333752400,72100,71600,72100,71500,1409
20230710,093400,1232418700,71600,71200,71600,71000,867
20230710,093300,1170628100,71000,71600,71600,70900,1081
20230710,093200,1093585300,71600,71700,71700,71500,529
20230710,093100,1055753100,71700,71400,71700,71400,1309
20230710,093000,962145400,71500,71500,71500,71400,168
20230710,092900,950135600,71500,71500,71500,71500,3
20230710,092800,949921100,71400,71500,71500,71300,176
20230710,092700,937356200,71500,71600,71600,71500,64
20230710,092600,932776700,71600,71500,71600,71400,198
20230710,092500,918618200,71600,71500,71700,70800,2157
20230710,092400,765140900,71400,71800,71800,71400,2112
20230710,092300,614010800,71800,71900,71900,71800,291
20230710,092200,593106300,72000,72200,72200,72000,440
20230710,092100,561393200,72200,72400,72400,72200,173
20230710,092000,548892100,72400,72400,72400,72400,76
20230710,091900,543389700,72400,72600,72600,72400,249
20230710,091800,525343900,72500,72500,72500,72500,20
20230710,091700,523893900,72600,72600,72600,72600,74
20230710,091600,518521500,72700,72600,72700,72600,59
20230710,091500,514237800,72500,72500,72500,72500,62
20230710,091400,509742800,72500,72400,72700,72400,54
20230710,091300,505827300,72300,72500,72500,72300,463
20230710,091200,472343100,72400,72500,72700,72300,317
20230710,091100,449372800,72500,72300,72500,71700,1407
20230710,091000,347906800,72200,72300,72300,72200,230
20230710,090900,331296900,72300,72300,72400,72300,587
20230710,090800,288854700,72300,72300,72500,72300,1097
20230710,090700,209345800,72400,72600,72600,72400,688
20230710,090600,159516700,72600,72600,72600,72500,164
20230710,090500,147625300,72600,72700,72800,72500,546
20230710,090400,107978300,72800,72500,72800,72500,98
20230710,090300,100863500,72500,72500,72700,72500,180
20230710,090200,87810700,72400,72500,72600,72300,209
20230710,090100,72675300,72300,72300,72500,72200,458
20230710,090000,39592300,72300,72700,72700,72300,540