KissMeData/267270/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,203900,17188499400,83900,83900,83900,83900,3261
20230713,203800,17188499400,83900,83900,83900,83900,0
20230713,203700,17188499400,83900,83900,83900,83900,0
20230713,203600,17188499400,83900,83900,83900,83900,0
20230713,203500,17188499400,83900,83900,83900,83900,0
20230713,203400,17188499400,83900,83900,83900,83900,0
20230713,203300,17188499400,83900,83900,83900,83900,0
20230713,203200,17188499400,83900,83900,83900,83900,0
20230713,203100,17188499400,83900,83900,83900,83900,0
20230713,203000,17188499400,83900,83900,83900,83900,0
20230713,202900,17188499400,83900,83900,83900,83900,0
20230713,202800,17188499400,83900,83900,83900,83900,0
20230713,202700,17188499400,83900,83900,83900,83900,0
20230713,202600,17188499400,83900,83900,83900,83900,0
20230713,202500,17188499400,83900,83900,83900,83900,0
20230713,202400,17188499400,83900,83900,83900,83900,0
20230713,202300,17188499400,83900,83900,83900,83900,0
20230713,202200,17188499400,83900,83900,83900,83900,0
20230713,202100,17188499400,83900,83900,83900,83900,0
20230713,202000,17188499400,83900,83900,83900,83900,0
20230713,201900,17188499400,83900,83900,83900,83900,0
20230713,201800,17188499400,83900,83900,83900,83900,0
20230713,201700,17188499400,83900,83900,83900,83900,0
20230713,201600,17188499400,83900,83900,83900,83900,0
20230713,201500,17188499400,83900,83900,83900,83900,0
20230713,201400,17188499400,83900,83900,83900,83900,0
20230713,201300,17188499400,83900,83900,83900,83900,0
20230713,201200,17188499400,83900,83900,83900,83900,0
20230713,201100,17188499400,83900,83900,83900,83900,0
20230713,201000,17188499400,83900,83900,83900,83900,0
20230713,200900,17188499400,83900,83900,83900,83900,3261
20230713,200800,17188499400,83900,83900,83900,83900,0
20230713,200700,17188499400,83900,83900,83900,83900,0
20230713,200600,17188499400,83900,83900,83900,83900,0
20230713,200500,17188499400,83900,83900,83900,83900,0
20230713,200400,17188499400,83900,83900,83900,83900,0
20230713,200300,17188499400,83900,83900,83900,83900,0
20230713,200200,17188499400,83900,83900,83900,83900,0
20230713,200100,17188499400,83900,83900,83900,83900,0
20230713,200000,17188499400,83900,83900,83900,83900,0
20230713,195900,17188499400,83900,83900,83900,83900,0
20230713,195800,17188499400,83900,83900,83900,83900,0
20230713,195700,17188499400,83900,83900,83900,83900,0
20230713,195600,17188499400,83900,83900,83900,83900,0
20230713,195500,17188499400,83900,83900,83900,83900,0
20230713,195400,17188499400,83900,83900,83900,83900,0
20230713,195300,17188499400,83900,83900,83900,83900,0
20230713,195200,17188499400,83900,83900,83900,83900,0
20230713,195100,17188499400,83900,83900,83900,83900,0
20230713,195000,17188499400,83900,83900,83900,83900,0
20230713,194900,17188499400,83900,83900,83900,83900,0
20230713,194800,17188499400,83900,83900,83900,83900,0
20230713,194700,17188499400,83900,83900,83900,83900,0
20230713,194600,17188499400,83900,83900,83900,83900,0
20230713,194500,17188499400,83900,83900,83900,83900,0
20230713,194400,17188499400,83900,83900,83900,83900,0
20230713,194300,17188499400,83900,83900,83900,83900,0
20230713,194200,17188499400,83900,83900,83900,83900,0
20230713,194100,17188499400,83900,83900,83900,83900,0
20230713,194000,17188499400,83900,83900,83900,83900,0
20230713,193900,17188499400,83900,83900,83900,83900,3261
20230713,193800,17188499400,83900,83900,83900,83900,0
20230713,193700,17188499400,83900,83900,83900,83900,0
20230713,193600,17188499400,83900,83900,83900,83900,0
20230713,193500,17188499400,83900,83900,83900,83900,0
20230713,193400,17188499400,83900,83900,83900,83900,0
20230713,193300,17188499400,83900,83900,83900,83900,0
20230713,193200,17188499400,83900,83900,83900,83900,0
20230713,193100,17188499400,83900,83900,83900,83900,0
20230713,193000,17188499400,83900,83900,83900,83900,0
20230713,192900,17188499400,83900,83900,83900,83900,0
20230713,192800,17188499400,83900,83900,83900,83900,0
20230713,192700,17188499400,83900,83900,83900,83900,0
20230713,192600,17188499400,83900,83900,83900,83900,0
20230713,192500,17188499400,83900,83900,83900,83900,0
20230713,192400,17188499400,83900,83900,83900,83900,0
20230713,192300,17188499400,83900,83900,83900,83900,0
20230713,192200,17188499400,83900,83900,83900,83900,0
20230713,192100,17188499400,83900,83900,83900,83900,0
20230713,192000,17188499400,83900,83900,83900,83900,0
20230713,191900,17188499400,83900,83900,83900,83900,0
20230713,191800,17188499400,83900,83900,83900,83900,0
20230713,191700,17188499400,83900,83900,83900,83900,0
20230713,191600,17188499400,83900,83900,83900,83900,0
20230713,191500,17188499400,83900,83900,83900,83900,0
20230713,191400,17188499400,83900,83900,83900,83900,0
20230713,191300,17188499400,83900,83900,83900,83900,0
20230713,191200,17188499400,83900,83900,83900,83900,0
20230713,191100,17188499400,83900,83900,83900,83900,0
20230713,191000,17188499400,83900,83900,83900,83900,0
20230713,190900,17188499400,83900,83900,83900,83900,3261
20230713,190800,17188499400,83900,83900,83900,83900,0
20230713,190700,17188499400,83900,83900,83900,83900,0
20230713,190600,17188499400,83900,83900,83900,83900,0
20230713,190500,17188499400,83900,83900,83900,83900,0
20230713,190400,17188499400,83900,83900,83900,83900,0
20230713,190300,17188499400,83900,83900,83900,83900,0
20230713,190200,17188499400,83900,83900,83900,83900,0
20230713,190100,17188499400,83900,83900,83900,83900,0
20230713,190000,17188499400,83900,83900,83900,83900,0
20230713,185900,17188499400,83900,83900,83900,83900,0
20230713,185800,17188499400,83900,83900,83900,83900,0
20230713,185700,17188499400,83900,83900,83900,83900,0
20230713,185600,17188499400,83900,83900,83900,83900,0
20230713,185500,17188499400,83900,83900,83900,83900,0
20230713,185400,17188499400,83900,83900,83900,83900,0
20230713,185300,17188499400,83900,83900,83900,83900,0
20230713,185200,17188499400,83900,83900,83900,83900,0
20230713,185100,17188499400,83900,83900,83900,83900,0
20230713,185000,17188499400,83900,83900,83900,83900,0
20230713,184900,17188499400,83900,83900,83900,83900,0
20230713,184800,17188499400,83900,83900,83900,83900,0
20230713,184700,17188499400,83900,83900,83900,83900,0
20230713,184600,17188499400,83900,83900,83900,83900,0
20230713,184500,17188499400,83900,83900,83900,83900,0
20230713,184400,17188499400,83900,83900,83900,83900,0
20230713,184300,17188499400,83900,83900,83900,83900,0
20230713,184200,17188499400,83900,83900,83900,83900,0
20230713,184100,17188499400,83900,83900,83900,83900,0
20230713,184000,17188499400,83900,83900,83900,83900,0
20230713,183900,17188499400,83900,83900,83900,83900,3261
20230713,183800,17188499400,83900,83900,83900,83900,0
20230713,183700,17188499400,83900,83900,83900,83900,0
20230713,183600,17188499400,83900,83900,83900,83900,0
20230713,183500,17188499400,83900,83900,83900,83900,0
20230713,183400,17188499400,83900,83900,83900,83900,0
20230713,183300,17188499400,83900,83900,83900,83900,0
20230713,183200,17188499400,83900,83900,83900,83900,0
20230713,183100,17188499400,83900,83900,83900,83900,0
20230713,183000,17188499400,83900,83900,83900,83900,0
20230713,182900,17188499400,83900,83900,83900,83900,0
20230713,182800,17188499400,83900,83900,83900,83900,0
20230713,182700,17188499400,83900,83900,83900,83900,0
20230713,182600,17188499400,83900,83900,83900,83900,0
20230713,182500,17188499400,83900,83900,83900,83900,0
20230713,182400,17188499400,83900,83900,83900,83900,0
20230713,182300,17188499400,83900,83900,83900,83900,0
20230713,182200,17188499400,83900,83900,83900,83900,0
20230713,182100,17188499400,83900,83900,83900,83900,0
20230713,182000,17188499400,83900,83900,83900,83900,0
20230713,181900,17188499400,83900,83900,83900,83900,0
20230713,181800,17188499400,83900,83900,83900,83900,0
20230713,181700,17188499400,83900,83900,83900,83900,0
20230713,181600,17188499400,83900,83900,83900,83900,0
20230713,181500,17188499400,83900,83900,83900,83900,0
20230713,181400,17188499400,83900,83900,83900,83900,0
20230713,181300,17188499400,83900,83900,83900,83900,0
20230713,181200,17188499400,83900,83900,83900,83900,0
20230713,181100,17188499400,83900,83900,83900,83900,0
20230713,181000,17188499400,83900,83900,83900,83900,0
20230713,180900,17188499400,83900,83900,83900,83900,3261
20230713,180800,17188499400,83900,83900,83900,83900,0
20230713,180700,17188499400,83900,83900,83900,83900,0
20230713,180600,17188499400,83900,83900,83900,83900,0
20230713,180500,17188499400,83900,83900,83900,83900,0
20230713,180400,17188499400,83900,83900,83900,83900,0
20230713,180300,17188499400,83900,83900,83900,83900,0
20230713,180200,17188499400,83900,83900,83900,83900,0
20230713,180100,17188499400,83900,83900,83900,83900,0
20230713,180000,17188499400,83900,83900,83900,83900,0
20230713,175900,17188499400,83900,83900,83900,83900,0
20230713,175800,17188499400,83900,83900,83900,83900,0
20230713,175700,17188499400,83900,83900,83900,83900,0
20230713,175600,17188499400,83900,83900,83900,83900,0
20230713,175500,17188499400,83900,83900,83900,83900,0
20230713,175400,17188499400,83900,83900,83900,83900,0
20230713,175300,17188499400,83900,83900,83900,83900,0
20230713,175200,17188499400,83900,83900,83900,83900,0
20230713,175100,17188499400,83900,83900,83900,83900,0
20230713,175000,17188499400,83900,83900,83900,83900,0
20230713,174900,17188499400,83900,83900,83900,83900,0
20230713,174800,17188499400,83900,83900,83900,83900,0
20230713,174700,17188499400,83900,83900,83900,83900,0
20230713,174600,17188499400,83900,83900,83900,83900,0
20230713,174500,17188499400,83900,83900,83900,83900,0
20230713,174400,17188499400,83900,83900,83900,83900,0
20230713,174300,17188499400,83900,83900,83900,83900,0
20230713,174200,17188499400,83900,83900,83900,83900,0
20230713,174100,17188499400,83900,83900,83900,83900,0
20230713,174000,17188499400,83900,83900,83900,83900,0
20230713,173900,17188499400,83900,83900,83900,83900,3261
20230713,173800,17188499400,83900,83900,83900,83900,0
20230713,173700,17188499400,83900,83900,83900,83900,0
20230713,173600,17188499400,83900,83900,83900,83900,0
20230713,173500,17188499400,83900,83900,83900,83900,0
20230713,173400,17188499400,83900,83900,83900,83900,0
20230713,173300,17188499400,83900,83900,83900,83900,0
20230713,173200,17188499400,83900,83900,83900,83900,0
20230713,173100,17188499400,83900,83900,83900,83900,0
20230713,173000,17188499400,83900,83900,83900,83900,0
20230713,172900,17188499400,83900,83900,83900,83900,0
20230713,172800,17188499400,83900,83900,83900,83900,0
20230713,172700,17188499400,83900,83900,83900,83900,0
20230713,172600,17188499400,83900,83900,83900,83900,0
20230713,172500,17188499400,83900,83900,83900,83900,0
20230713,172400,17188499400,83900,83900,83900,83900,0
20230713,172300,17188499400,83900,83900,83900,83900,0
20230713,172200,17188499400,83900,83900,83900,83900,0
20230713,172100,17188499400,83900,83900,83900,83900,0
20230713,172000,17188499400,83900,83900,83900,83900,0
20230713,171900,17188499400,83900,83900,83900,83900,0
20230713,171800,17188499400,83900,83900,83900,83900,0
20230713,171700,17188499400,83900,83900,83900,83900,0
20230713,171600,17188499400,83900,83900,83900,83900,0
20230713,171500,17188499400,83900,83900,83900,83900,0
20230713,171400,17188499400,83900,83900,83900,83900,0
20230713,171300,17188499400,83900,83900,83900,83900,0
20230713,171200,17188499400,83900,83900,83900,83900,0
20230713,171100,17188499400,83900,83900,83900,83900,0
20230713,171000,17188499400,83900,83900,83900,83900,0
20230713,170900,17188499400,83900,83900,83900,83900,3261
20230713,170800,17188499400,83900,83900,83900,83900,0
20230713,170700,17188499400,83900,83900,83900,83900,0
20230713,170600,17188499400,83900,83900,83900,83900,0
20230713,170500,17188499400,83900,83900,83900,83900,0
20230713,170400,17188499400,83900,83900,83900,83900,0
20230713,170300,17188499400,83900,83900,83900,83900,0
20230713,170200,17188499400,83900,83900,83900,83900,0
20230713,170100,17188499400,83900,83900,83900,83900,0
20230713,170000,17188499400,83900,83900,83900,83900,0
20230713,165900,17188499400,83900,83900,83900,83900,0
20230713,165800,17188499400,83900,83900,83900,83900,0
20230713,165700,17188499400,83900,83900,83900,83900,0
20230713,165600,17188499400,83900,83900,83900,83900,0
20230713,165500,17188499400,83900,83900,83900,83900,0
20230713,165400,17188499400,83900,83900,83900,83900,0
20230713,165300,17188499400,83900,83900,83900,83900,0
20230713,165200,17188499400,83900,83900,83900,83900,0
20230713,165100,17188499400,83900,83900,83900,83900,0
20230713,165000,17188499400,83900,83900,83900,83900,0
20230713,164900,17188499400,83900,83900,83900,83900,0
20230713,164800,17188499400,83900,83900,83900,83900,0
20230713,164700,17188499400,83900,83900,83900,83900,0
20230713,164600,17188499400,83900,83900,83900,83900,0
20230713,164500,17188499400,83900,83900,83900,83900,0
20230713,164400,17188499400,83900,83900,83900,83900,0
20230713,164300,17188499400,83900,83900,83900,83900,0
20230713,164200,17188499400,83900,83900,83900,83900,0
20230713,164100,17188499400,83900,83900,83900,83900,0
20230713,164000,17188499400,83900,83900,83900,83900,0
20230713,163900,17188499400,83900,83900,83900,83900,3261
20230713,163800,17188499400,83900,83900,83900,83900,0
20230713,163700,17188499400,83900,83900,83900,83900,0
20230713,163600,17188499400,83900,83900,83900,83900,0
20230713,163500,17188499400,83900,83900,83900,83900,0
20230713,163400,17188499400,83900,83900,83900,83900,0
20230713,163300,17188499400,83900,83900,83900,83900,0
20230713,163200,17188499400,83900,83900,83900,83900,0
20230713,163100,17188499400,83900,83900,83900,83900,0
20230713,163000,17188499400,83900,83900,83900,83900,0
20230713,162900,17188499400,83900,83900,83900,83900,0
20230713,162800,17188499400,83900,83900,83900,83900,0
20230713,162700,17188499400,83900,83900,83900,83900,0
20230713,162600,17188499400,83900,83900,83900,83900,0
20230713,162500,17188499400,83900,83900,83900,83900,0
20230713,162400,17188499400,83900,83900,83900,83900,0
20230713,162300,17188499400,83900,83900,83900,83900,0
20230713,162200,17188499400,83900,83900,83900,83900,0
20230713,162100,17188499400,83900,83900,83900,83900,0
20230713,162000,17188499400,83900,83900,83900,83900,0
20230713,161900,17188499400,83900,83900,83900,83900,0
20230713,161800,17188499400,83900,83900,83900,83900,0
20230713,161700,17188499400,83900,83900,83900,83900,0
20230713,161600,17188499400,83900,83900,83900,83900,0
20230713,161500,17188499400,83900,83900,83900,83900,0
20230713,161400,17188499400,83900,83900,83900,83900,0
20230713,161300,17188499400,83900,83900,83900,83900,0
20230713,161200,17188499400,83900,83900,83900,83900,0
20230713,161100,17188499400,83900,83900,83900,83900,0
20230713,161000,17188499400,83900,83900,83900,83900,0
20230713,160900,17188499400,83900,83900,83900,83900,3261
20230713,160800,17188499400,83900,83900,83900,83900,0
20230713,160700,17188499400,83900,83900,83900,83900,0
20230713,160600,17188499400,83900,83900,83900,83900,0
20230713,160500,17188499400,83900,83900,83900,83900,0
20230713,160400,17188499400,83900,83900,83900,83900,0
20230713,160300,17188499400,83900,83900,83900,83900,0
20230713,160200,17188499400,83900,83900,83900,83900,0
20230713,160100,17188499400,83900,83900,83900,83900,0
20230713,160000,17188499400,83900,83900,83900,83900,0
20230713,155900,17188499400,83900,83900,83900,83900,0
20230713,155800,17188499400,83900,83900,83900,83900,0
20230713,155700,17188499400,83900,83900,83900,83900,0
20230713,155600,17188499400,83900,83900,83900,83900,0
20230713,155500,17188499400,83900,83900,83900,83900,0
20230713,155400,17188499400,83900,83900,83900,83900,0
20230713,155300,17188499400,83900,83900,83900,83900,0
20230713,155200,17188499400,83900,83900,83900,83900,0
20230713,155100,17188499400,83900,83900,83900,83900,0
20230713,155000,17188499400,83900,83900,83900,83900,0
20230713,154900,17188499400,83900,83900,83900,83900,0
20230713,154800,17188499400,83900,83900,83900,83900,0
20230713,154700,17188499400,83900,83900,83900,83900,0
20230713,154600,17188499400,83900,83900,83900,83900,0
20230713,154500,17188499400,83900,83900,83900,83900,0
20230713,154400,17188499400,83900,83900,83900,83900,0
20230713,154300,17188499400,83900,83900,83900,83900,0
20230713,154200,17188499400,83900,83900,83900,83900,0
20230713,154100,17188499400,83900,83900,83900,83900,0
20230713,154000,17188499400,83900,83900,83900,83900,0
20230713,153900,17188499400,83900,83900,83900,83900,3261
20230713,153800,17188499400,83900,83900,83900,83900,0
20230713,153700,17188499400,83900,83900,83900,83900,0
20230713,153600,17188499400,83900,83900,83900,83900,0
20230713,153500,17188499400,83900,83900,83900,83900,0
20230713,153400,17188499400,83900,83900,83900,83900,0
20230713,153300,17188499400,83900,83900,83900,83900,0
20230713,153200,17188499400,83900,83900,83900,83900,0
20230713,153100,17188499400,83900,83900,83900,83900,0
20230713,153000,17188499400,83900,83900,83900,83900,3261
20230713,152900,16914901500,83900,83900,83900,83900,0
20230713,152800,16914901500,83900,83900,83900,83900,0
20230713,152700,16914901500,83900,83900,83900,83900,0
20230713,152600,16914901500,83900,83900,83900,83900,0
20230713,152500,16914901500,83900,83900,83900,83900,0
20230713,152400,16914901500,83900,83900,83900,83900,0
20230713,152300,16914901500,83900,83900,83900,83900,0
20230713,152200,16914901500,83900,83900,83900,83900,0
20230713,152100,16914901500,83900,83900,83900,83900,0
20230713,152000,16914901500,83900,83900,83900,83900,0
20230713,151900,16914901500,83900,83800,83900,83800,368
20230713,151800,16884034000,83800,83900,83900,83800,297
20230713,151700,16859118900,83800,83800,83900,83800,232
20230713,151600,16839667200,83900,83900,83900,83800,126
20230713,151500,16829097900,83800,83800,83900,83800,81
20230713,151400,16822305000,83900,83900,83900,83800,184
20230713,151300,16806869300,83900,83900,83900,83800,273
20230713,151200,16783975000,83900,83900,83900,83700,339
20230713,151100,16755562600,83900,83800,83900,83800,61
20230713,151000,16750450100,83800,83800,83900,83700,313
20230713,150900,16724227700,83800,83800,83900,83700,1307
20230713,150800,16614715100,83800,83800,83900,83800,95
20230713,150700,16606753500,83900,83800,83900,83800,150
20230713,150600,16594182700,83800,83900,83900,83800,213
20230713,150500,16576327600,83800,83800,83900,83700,353
20230713,150400,16546750500,83900,83900,84000,83800,448
20230713,150300,16509201000,84000,83700,84000,83700,761
20230713,150200,16445392700,83800,83800,83800,83700,326
20230713,150100,16418105800,83700,83800,83800,83700,385
20230713,150000,16385873600,83800,83700,83800,83700,328
20230713,145900,16358419100,83700,83700,83800,83700,195
20230713,145800,16342093100,83700,83700,83800,83600,516
20230713,145700,16298902000,83700,83600,83700,83600,863
20230713,145600,16226711500,83600,83600,83700,83600,280
20230713,145500,16203294900,83600,83600,83700,83600,352
20230713,145400,16173865900,83600,83700,83800,83600,499
20230713,145300,16132105400,83700,83600,83800,83600,64
20230713,145200,16126749800,83600,83600,83700,83600,332
20230713,145100,16098986500,83600,83700,83700,83600,706
20230713,145000,16039951400,83700,83600,83800,83600,229
20230713,144900,16020785300,83600,83700,83800,83600,603
20230713,144800,15970313200,83800,83700,83800,83700,186
20230713,144700,15954741000,83700,83800,83800,83700,281
20230713,144600,15931217200,83700,83700,83800,83700,235
20230713,144500,15911538300,83800,83900,83900,83700,344
20230713,144400,15882711800,83800,83800,83900,83800,179
20230713,144300,15867711400,83800,83800,83900,83700,264
20230713,144200,15845595600,83900,83800,83900,83700,285
20230713,144100,15821720300,83800,83900,83900,83700,432
20230713,144000,15785522800,83900,83700,83900,83700,225
20230713,143900,15766680400,83800,83800,83900,83700,234
20230713,143800,15747071400,83800,83900,84000,83800,238
20230713,143700,15727105700,83900,83800,84000,83800,314
20230713,143600,15700770100,83800,83900,84000,83800,393
20230713,143500,15667800900,83900,84000,84000,83900,343
20230713,143400,15639019400,83900,83700,84000,83600,2200
20230713,143300,15454603800,83700,83600,83700,83500,229
20230713,143200,15435464600,83600,83600,83700,83500,173
20230713,143100,15421015200,83600,83500,83800,83500,949
20230713,143000,15341654500,83600,83500,83600,83500,140
20230713,142900,15329961800,83500,83500,83600,83400,258
20230713,142800,15308435000,83500,83500,83600,83500,271
20230713,142700,15285801800,83500,83500,83600,83500,211
20230713,142600,15268183200,83500,83500,83600,83500,165
20230713,142500,15254405500,83600,83600,83600,83500,465
20230713,142400,15215573200,83600,83500,83600,83400,516
20230713,142300,15172485400,83500,83500,83500,83400,318
20230713,142200,15145941200,83500,83600,83600,83500,465
20230713,142100,15107109700,83500,83500,83500,83500,70
20230713,142000,15101264700,83500,83600,83600,83500,864
20230713,141900,15029060100,83600,83600,83700,83600,344
20230713,141800,15000292000,83700,83600,83700,83600,182
20230713,141700,14985072700,83600,83600,83700,83600,300
20230713,141600,14959992600,83600,83600,83700,83600,285
20230713,141500,14936153600,83700,83600,83700,83500,406
20230713,141400,14902216600,83600,83600,83600,83600,162
20230713,141300,14888673400,83600,83600,83600,83600,166
20230713,141200,14874795800,83700,83500,83700,83500,336
20230713,141100,14846722200,83600,83500,83600,83500,245
20230713,141000,14826254700,83600,83600,83600,83500,227
20230713,140900,14807282600,83600,83500,83700,83500,618
20230713,140800,14755626100,83600,83500,83600,83500,173
20230713,140700,14741170500,83500,83400,83500,83300,324
20230713,140600,14714151000,83200,83300,83300,83200,315
20230713,140500,14687922300,83400,83500,83500,83300,319
20230713,140400,14661332000,83400,83300,83400,83200,833
20230713,140300,14591928000,83200,83200,83300,83200,166
20230713,140200,14578112800,83200,83200,83300,83200,538
20230713,140100,14533345100,83200,83300,83300,83200,278
20230713,140000,14510210500,83200,83200,83300,83200,214
20230713,135900,14492401000,83200,83200,83300,83200,66
20230713,135800,14486909600,83200,83200,83200,83200,244
20230713,135700,14466608800,83200,83200,83300,83200,305
20230713,135600,14441228800,83200,83200,83200,83200,182
20230713,135500,14426086400,83200,83100,83200,83100,183
20230713,135400,14410861100,83200,83000,83200,83000,594
20230713,135300,14361468100,83000,83000,83100,83000,829
20230713,135200,14292650100,83000,83100,83100,83000,146
20230713,135100,14280531900,83000,83100,83200,83000,300
20230713,135000,14255611500,83200,83100,83200,83100,238
20230713,134900,14235828000,83100,83100,83200,83100,82
20230713,134800,14229013500,83100,83100,83100,83100,231
20230713,134700,14209817400,83100,83100,83200,83100,446
20230713,134600,14172750800,83100,83100,83200,83100,115
20230713,134500,14163194100,83100,83200,83200,83100,263
20230713,134400,14141337400,83100,83100,83200,83100,227
20230713,134300,14122467900,83100,83200,83200,83100,622
20230713,134200,14070733100,83200,83300,83300,83200,214
20230713,134100,14052923400,83200,83200,83300,83200,279
20230713,134000,14029705600,83300,83200,83300,83200,342
20230713,133900,14001250900,83200,83300,83300,83200,169
20230713,133800,13987190000,83200,83300,83300,83200,230
20230713,133700,13968037700,83300,83300,83400,83300,57
20230713,133600,13963289500,83300,83400,83400,83300,211
20230713,133500,13945712600,83300,83300,83500,83300,504
20230713,133400,13903717900,83300,83300,83400,83300,336
20230713,133300,13875728000,83300,83400,83500,83300,183
20230713,133200,13860473100,83300,83400,83400,83300,327
20230713,133100,13833226200,83400,83400,83400,83300,142
20230713,133000,13821396000,83400,83400,83500,83300,154
20230713,132900,13808556200,83400,83500,83600,83400,245
20230713,132800,13788112900,83500,83400,83500,83300,161
20230713,132700,13774689300,83500,83600,83600,83400,571
20230713,132600,13726976800,83600,83600,83600,83600,40
20230713,132500,13723632800,83600,83600,83700,83600,378
20230713,132400,13692027900,83600,83700,83700,83600,191
20230713,132300,13676051100,83700,83700,83700,83600,164
20230713,132200,13662336200,83700,83700,83800,83600,220
20230713,132100,13643926900,83700,83700,83700,83700,196
20230713,132000,13627521700,83700,83500,83700,83500,205
20230713,131900,13610392100,83700,83600,83700,83400,749
20230713,131800,13547817700,83500,83700,83700,83500,148
20230713,131700,13535458100,83700,83600,83800,83500,769
20230713,131600,13471044400,83600,83600,83700,83500,246
20230713,131500,13450494700,83600,83600,83600,83500,145
20230713,131400,13438373800,83500,83500,83600,83400,171
20230713,131300,13424093700,83500,83400,83500,83300,1364
20230713,131200,13310340100,83400,83500,83500,83400,168
20230713,131100,13296325700,83500,83500,83500,83400,236
20230713,131000,13276638200,83600,83500,83600,83500,112
20230713,130900,13267285500,83400,83500,83600,83400,206
20230713,130800,13250089700,83500,83500,83600,83500,213
20230713,130700,13232303900,83500,83500,83600,83500,197
20230713,130600,13215852200,83500,83500,83600,83400,211
20230713,130500,13198234500,83500,83500,83600,83400,354
20230713,130400,13168659000,83600,83500,83600,83500,32
20230713,130300,13165986800,83500,83600,83600,83400,203
20230713,130200,13149035400,83600,83500,83600,83200,486
20230713,130100,13108540800,83500,83600,83700,83400,343
20230713,130000,13079873800,83700,83700,83700,83600,344
20230713,125900,13051108900,83700,83600,83800,83600,1441
20230713,125800,12930462800,83700,83500,83700,83500,759
20230713,125700,12867052300,83400,83200,83400,83200,615
20230713,125600,12815810600,83200,83300,83300,83100,299
20230713,125500,12790935000,83100,83200,83300,83100,215
20230713,125400,12773051800,83400,83100,83400,83000,483
20230713,125300,12732853400,83100,83100,83100,83000,207
20230713,125200,12715656500,83000,83000,83200,83000,423
20230713,125100,12680528600,83200,83000,83200,83000,111
20230713,125000,12671300800,83200,83000,83200,83000,690
20230713,124900,12613931500,83000,83000,83000,82900,657
20230713,124800,12559437100,83100,83000,83100,82900,284
20230713,124700,12535864800,83100,83000,83100,83000,254
20230713,124600,12514782100,83000,83100,83100,83000,306
20230713,124500,12489370100,83100,83000,83100,82800,476
20230713,124400,12449864400,83100,82900,83100,82900,408
20230713,124300,12416024500,82900,83000,83000,82900,133
20230713,124200,12404989000,82900,82900,83100,82900,283
20230713,124100,12381509700,83000,83000,83000,83000,255
20230713,124000,12360344700,83000,82900,83000,82900,276
20230713,123900,12337452900,82900,83000,83000,82900,186
20230713,123800,12322028100,82900,82900,83100,82900,229
20230713,123700,12303033500,83000,83000,83000,82900,190
20230713,123600,12287274800,83000,82900,83000,82900,413
20230713,123500,12253030300,82900,82900,83000,82900,179
20230713,123400,12238186000,82900,83000,83000,82900,341
20230713,123300,12209888400,83100,83000,83100,83000,187
20230713,123200,12194365300,83100,83100,83100,83000,207
20230713,123100,12177180200,83000,83000,83100,83000,189
20230713,123000,12161490600,83000,83000,83000,83000,224
20230713,122900,12142898600,83100,83000,83100,83000,264
20230713,122800,12120982600,83000,83100,83100,83000,365
20230713,122700,12090687100,83100,83100,83100,83000,229
20230713,122600,12071672700,83000,83100,83200,83000,1076
20230713,122500,11982255600,83100,83200,83200,83100,293
20230713,122400,11957904100,83200,82900,83200,82900,243
20230713,122300,11937729100,82900,82900,83000,82800,333
20230713,122200,11910124900,82900,82900,82900,82700,677
20230713,122100,11854022400,82700,82700,82800,82700,489
20230713,122000,11813565200,82700,82700,82800,82700,330
20230713,121900,11786267800,82700,82700,82800,82700,186
20230713,121800,11770885200,82700,82800,82800,82700,180
20230713,121700,11755998200,82700,82700,82800,82700,245
20230713,121600,11735732600,82700,82700,82700,82600,197
20230713,121500,11719446200,82700,82700,82700,82700,208
20230713,121400,11702244600,82700,82800,82800,82700,190
20230713,121300,11686523700,82700,82600,82700,82600,140
20230713,121200,11674956800,82600,82600,82700,82500,339
20230713,121100,11646960500,82600,82500,82700,82500,402
20230713,121000,11613761600,82500,82500,82600,82500,23
20230713,120900,11611863900,82500,82500,82500,82500,275
20230713,120800,11589176400,82600,82600,82600,82500,223
20230713,120700,11570774600,82500,82600,82600,82500,222
20230713,120600,11552458300,82500,82500,82500,82500,132
20230713,120500,11541568300,82500,82500,82600,82500,301
20230713,120400,11516734700,82600,82600,82700,82500,284
20230713,120300,11493292700,82600,82600,82700,82500,365
20230713,120200,11463122700,82500,82600,82700,82500,374
20230713,120100,11432230800,82600,82600,82700,82500,325
20230713,120000,11405388800,82600,82500,82600,82500,336
20230713,115900,11377646700,82500,82500,82600,82500,153
20230713,115800,11365022200,82500,82500,82500,82400,581
20230713,115700,11317091700,82500,82400,82500,82400,160
20230713,115600,11303907400,82400,82400,82400,82400,310
20230713,115500,11278363400,82400,82300,82400,82300,419
20230713,115400,11243854200,82300,82400,82400,82300,468
20230713,115300,11205323000,82400,82400,82400,82400,1486
20230713,115200,11082876600,82400,82400,82500,82400,340
20230713,115100,11054856100,82400,82400,82400,82400,194
20230713,115000,11038870500,82400,82500,82500,82400,330
20230713,114900,11011670400,82400,82400,82500,82400,380
20230713,114800,10980349400,82400,82400,82400,82400,871
20230713,114700,10908579000,82400,82500,82500,82400,609
20230713,114600,10858388400,82500,82500,82500,82400,765
20230713,114500,10795298900,82500,82500,82500,82500,216
20230713,114400,10777478900,82500,82500,82600,82500,170
20230713,114300,10763452900,82500,82500,82600,82500,337
20230713,114200,10735643200,82500,82500,82600,82500,203
20230713,114100,10718894700,82400,82500,82500,82400,130
20230713,114000,10708182200,82400,82400,82500,82400,640
20230713,113900,10655402200,82400,82400,82400,82300,354
20230713,113800,10626262400,82400,82400,82400,82300,230
20230713,113700,10607328400,82400,82400,82500,82400,205
20230713,113600,10590435900,82400,82400,82500,82300,232
20230713,113500,10571310900,82300,82400,82400,82300,295
20230713,113400,10547021400,82400,82400,82400,82300,250
20230713,113300,10526434000,82300,82400,82500,82300,628
20230713,113200,10474688100,82400,82400,82400,82400,422
20230713,113100,10439915300,82400,82400,82500,82400,195
20230713,113000,10423845100,82400,82400,82500,82400,334
20230713,112900,10396316500,82400,82400,82400,82400,304
20230713,112800,10371266900,82400,82400,82500,82400,204
20230713,112700,10354457200,82400,82500,82500,82400,827
20230713,112600,10286291300,82500,82500,82600,82500,413
20230713,112500,10252218700,82500,82500,82600,82500,358
20230713,112400,10222683600,82500,82600,82600,82500,493
20230713,112300,10181999100,82600,82600,82600,82600,168
20230713,112200,10168122300,82600,82700,82700,82600,445
20230713,112100,10131358700,82700,82600,82700,82600,345
20230713,112000,10102857400,82600,82700,82700,82600,179
20230713,111900,10088066200,82700,82700,82700,82600,299
20230713,111800,10063339300,82700,82800,82800,82700,194
20230713,111700,10047291500,82700,82700,82700,82700,240
20230713,111600,10027443500,82700,82800,82800,82700,764
20230713,111500,9964253700,82700,82700,82800,82700,695
20230713,111400,9906771600,82800,82800,82800,82700,329
20230713,111300,9879552400,82700,82800,82900,82700,232
20230713,111200,9860345800,82800,82800,82800,82700,133
20230713,111100,9849337500,82800,82900,82900,82700,710
20230713,111000,9790557200,82900,82800,82900,82800,170
20230713,110900,9776479800,82800,82900,82900,82800,128
20230713,110800,9765869800,82900,82900,82900,82800,383
20230713,110700,9734144900,82900,82900,82900,82800,471
20230713,110600,9695099200,82900,82900,82900,82800,357
20230713,110500,9665512300,82900,82900,82900,82800,377
20230713,110400,9634278600,82800,82900,82900,82800,391
20230713,110300,9601889400,82900,82900,82900,82800,211
20230713,110200,9584410500,82900,82900,82900,82800,586
20230713,110100,9535882100,82800,82900,82900,82800,204
20230713,110000,9518977100,83000,82900,83000,82800,216
20230713,105900,9501086200,83200,83000,83200,82800,1681
20230713,105800,9361606400,83000,83000,83200,83000,267
20230713,105700,9339441200,83200,83200,83200,83100,2051
20230713,105600,9168877000,83200,83200,83300,83200,226
20230713,105500,9150066100,83200,83200,83200,83200,276
20230713,105400,9127102900,83200,83200,83300,83200,252
20230713,105300,9106130400,83200,83100,83200,83100,122
20230713,105200,9095980200,83100,83100,83200,83100,411
20230713,105100,9061822000,83100,83200,83200,83100,245
20230713,105000,9041455400,83100,83200,83300,83100,296
20230713,104900,9016827400,83100,83100,83200,83100,157
20230713,104800,9003777700,83200,83200,83200,83100,293
20230713,104700,8979421200,83100,83200,83300,83100,235
20230713,104600,8959865600,83200,83200,83300,83100,202
20230713,104500,8943056100,83200,83100,83200,83100,543
20230713,104400,8897886400,83100,83000,83200,83000,808
20230713,104300,8830752300,83100,83000,83100,83000,308
20230713,104200,8805180200,83000,83000,83100,83000,721
20230713,104100,8745335200,83000,83000,83000,83000,154
20230713,104000,8732553200,83100,83000,83100,83000,195
20230713,103900,8716364100,83000,83000,83100,82900,191
20230713,103800,8700507000,83000,83000,83100,83000,387
20230713,103700,8668382800,83000,83000,83100,83000,241
20230713,103600,8648375600,83000,83000,83000,83000,206
20230713,103500,8631277600,83000,83000,83000,83000,189
20230713,103400,8615590600,83000,83000,83100,83000,167
20230713,103300,8601725600,83000,83000,83000,83000,177
20230713,103200,8587034600,83000,82900,83000,82800,895
20230713,103100,8512800100,82800,82800,82900,82800,308
20230713,103000,8487282200,82800,82800,82900,82800,148
20230713,102900,8475027600,82800,82900,82900,82800,260
20230713,102800,8453498800,82800,82800,82900,82800,407
20230713,102700,8419765800,82800,82800,82900,82700,557
20230713,102600,8373645900,82800,82800,82900,82800,614
20230713,102500,8322805900,82800,83000,83000,82800,316
20230713,102400,8296620900,82900,83000,83000,82900,104
20230713,102300,8287998800,82900,83000,83000,82900,217
20230713,102200,8270003900,83000,83100,83100,82900,385
20230713,102100,8238085500,83000,83100,83100,82900,451
20230713,102000,8200653100,83000,83200,83200,83000,1371
20230713,101900,8086802800,83100,83100,83200,83100,137
20230713,101800,8075417600,83200,83100,83200,83100,587
20230713,101700,8026623700,83100,83200,83200,83100,49
20230713,101600,8022548300,83100,83100,83200,83100,134
20230713,101500,8011412700,83100,83200,83200,83100,290
20230713,101400,7987303700,83100,83200,83200,83100,163
20230713,101300,7973757200,83200,83000,83200,82900,1002
20230713,101200,7890525100,83000,83000,83000,82900,325
20230713,101100,7863562500,83000,83000,83100,82900,418
20230713,101000,7828854600,83000,83000,83100,83000,269
20230713,100900,7806527500,83000,83000,83100,83000,289
20230713,100800,7782533900,83100,83000,83100,83000,412
20230713,100700,7748307800,83100,83100,83200,82900,574
20230713,100600,7700658900,83000,82700,83100,82700,870
20230713,100500,7628448200,82700,82700,82900,82700,620
20230713,100400,7577113000,82700,82900,82900,82700,499
20230713,100300,7535775000,82900,82700,82900,82700,281
20230713,100200,7512494300,82700,82700,82900,82600,761
20230713,100100,7449483100,82700,82800,82800,82700,737
20230713,100000,7388524900,82800,82900,83000,82600,980
20230713,095900,7307397100,82900,83000,83000,82900,827
20230713,095800,7238787300,83000,83000,83200,83000,377
20230713,095700,7207495600,83000,83200,83300,83000,1047
20230713,095600,7120453300,83300,83300,83300,83200,1010
20230713,095500,7036343500,83300,83400,83400,83300,484
20230713,095400,6996008200,83400,83400,83400,83400,327
20230713,095300,6968736400,83400,83400,83500,83400,404
20230713,095200,6935022700,83400,83700,83900,83400,3575
20230713,095100,6635969500,83700,83700,83800,83700,321
20230713,095000,6609098500,83700,83500,83900,83500,823
20230713,094900,6540218000,83500,83600,83700,83500,934
20230713,094800,6462104100,83700,83600,83700,83600,396
20230713,094700,6428996100,83600,83600,83700,83600,426
20230713,094600,6393374400,83600,83600,83700,83600,791
20230713,094500,6327226000,83700,83600,83700,83500,542
20230713,094400,6281906200,83600,83400,83600,83400,423
20230713,094300,6246573200,83300,83100,83600,83100,834
20230713,094200,6177113900,83200,83100,83300,83100,297
20230713,094100,6152408900,83100,83100,83200,83100,519
20230713,094000,6109261500,83100,83100,83100,83000,2368
20230713,093900,5912644200,83100,83100,83200,83000,1175
20230713,093800,5815009400,83200,82900,83200,82900,386
20230713,093700,5782942900,82900,83000,83100,82900,1219
20230713,093600,5681858600,82900,82900,83000,82900,558
20230713,093500,5635578900,82900,82700,82900,82700,552
20230713,093400,5589868600,82800,82900,82900,82700,1143
20230713,093300,5495213700,82900,83200,83200,82800,1719
20230713,093200,5352503700,83200,82900,83200,82900,1107
20230713,093100,5260470800,83000,82400,83000,82300,5607
20230713,093000,4795930100,82300,82400,82400,82100,860
20230713,092900,4725204800,82500,81900,82500,81900,1748
20230713,092800,4581660500,82000,81900,82000,81700,952
20230713,092700,4503728500,81900,81900,82000,81700,3023
20230713,092600,4256351300,82000,82000,82000,81900,1777
20230713,092500,4110703200,82000,82100,82200,81900,2818
20230713,092400,3879581800,82100,82200,82300,82100,2449
20230713,092300,3678411200,82200,82400,82400,82200,3273
20230713,092200,3409145300,82400,82500,82600,82300,1689
20230713,092100,3269939300,82500,82500,82700,82500,460
20230713,092000,3231975400,82500,82500,82700,82300,1416
20230713,091900,3115221900,82400,82300,82500,82200,1150
20230713,091800,3020546600,82400,82500,82500,82200,1103
20230713,091700,2929726100,82400,82600,82700,82300,1431
20230713,091600,2811759000,82600,82600,82900,82400,1657
20230713,091500,2675026300,82600,83300,83300,82500,4314
20230713,091400,2317433500,83300,83400,83500,83300,1830
20230713,091300,2164941100,83400,83400,83600,83400,1350
20230713,091200,2052279600,83500,83600,83600,83300,5175
20230713,091100,1620233100,83500,83600,83600,83400,2550
20230713,091000,1407216600,83700,84200,84200,83600,803
20230713,090900,1339815500,84100,84100,84200,84000,363
20230713,090800,1309274000,84100,84200,84300,84100,461
20230713,090700,1270466400,84300,84400,84500,84200,439
20230713,090600,1233484200,84400,84300,84400,84200,340
20230713,090500,1204825500,84500,83600,84500,83600,1759
20230713,090400,1057518400,83700,83900,83900,83700,551
20230713,090300,1011374900,83600,83900,83900,83500,1160
20230713,090200,914212800,84200,84100,84200,83800,2162
20230713,090100,732458400,84000,84600,84800,84000,2446
20230713,090000,525965000,84900,85400,85800,84700,6169