KissMeData/372170/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,205300,51436349500,183000,183000,183000,183000,2048
20230710,205200,51436349500,183000,183000,183000,183000,0
20230710,205100,51436349500,183000,183000,183000,183000,0
20230710,205000,51436349500,183000,183000,183000,183000,0
20230710,204900,51436349500,183000,183000,183000,183000,0
20230710,204800,51436349500,183000,183000,183000,183000,0
20230710,204700,51436349500,183000,183000,183000,183000,0
20230710,204600,51436349500,183000,183000,183000,183000,0
20230710,204500,51436349500,183000,183000,183000,183000,0
20230710,204400,51436349500,183000,183000,183000,183000,0
20230710,204300,51436349500,183000,183000,183000,183000,0
20230710,204200,51436349500,183000,183000,183000,183000,0
20230710,204100,51436349500,183000,183000,183000,183000,0
20230710,204000,51436349500,183000,183000,183000,183000,0
20230710,203900,51436349500,183000,183000,183000,183000,0
20230710,203800,51436349500,183000,183000,183000,183000,0
20230710,203700,51436349500,183000,183000,183000,183000,0
20230710,203600,51436349500,183000,183000,183000,183000,0
20230710,203500,51436349500,183000,183000,183000,183000,0
20230710,203400,51436349500,183000,183000,183000,183000,0
20230710,203300,51436349500,183000,183000,183000,183000,0
20230710,203200,51436349500,183000,183000,183000,183000,0
20230710,203100,51436349500,183000,183000,183000,183000,0
20230710,203000,51436349500,183000,183000,183000,183000,0
20230710,202900,51436349500,183000,183000,183000,183000,0
20230710,202800,51436349500,183000,183000,183000,183000,0
20230710,202700,51436349500,183000,183000,183000,183000,0
20230710,202600,51436349500,183000,183000,183000,183000,0
20230710,202500,51436349500,183000,183000,183000,183000,0
20230710,202400,51436349500,183000,183000,183000,183000,0
20230710,202300,51436349500,183000,183000,183000,183000,2048
20230710,202200,51436349500,183000,183000,183000,183000,0
20230710,202100,51436349500,183000,183000,183000,183000,0
20230710,202000,51436349500,183000,183000,183000,183000,0
20230710,201900,51436349500,183000,183000,183000,183000,0
20230710,201800,51436349500,183000,183000,183000,183000,0
20230710,201700,51436349500,183000,183000,183000,183000,0
20230710,201600,51436349500,183000,183000,183000,183000,0
20230710,201500,51436349500,183000,183000,183000,183000,0
20230710,201400,51436349500,183000,183000,183000,183000,0
20230710,201300,51436349500,183000,183000,183000,183000,0
20230710,201200,51436349500,183000,183000,183000,183000,0
20230710,201100,51436349500,183000,183000,183000,183000,0
20230710,201000,51436349500,183000,183000,183000,183000,0
20230710,200900,51436349500,183000,183000,183000,183000,0
20230710,200800,51436349500,183000,183000,183000,183000,0
20230710,200700,51436349500,183000,183000,183000,183000,0
20230710,200600,51436349500,183000,183000,183000,183000,0
20230710,200500,51436349500,183000,183000,183000,183000,0
20230710,200400,51436349500,183000,183000,183000,183000,0
20230710,200300,51436349500,183000,183000,183000,183000,0
20230710,200200,51436349500,183000,183000,183000,183000,0
20230710,200100,51436349500,183000,183000,183000,183000,0
20230710,200000,51436349500,183000,183000,183000,183000,0
20230710,195900,51436349500,183000,183000,183000,183000,0
20230710,195800,51436349500,183000,183000,183000,183000,0
20230710,195700,51436349500,183000,183000,183000,183000,0
20230710,195600,51436349500,183000,183000,183000,183000,0
20230710,195500,51436349500,183000,183000,183000,183000,0
20230710,195400,51436349500,183000,183000,183000,183000,0
20230710,195300,51436349500,183000,183000,183000,183000,2048
20230710,195200,51436349500,183000,183000,183000,183000,0
20230710,195100,51436349500,183000,183000,183000,183000,0
20230710,195000,51436349500,183000,183000,183000,183000,0
20230710,194900,51436349500,183000,183000,183000,183000,0
20230710,194800,51436349500,183000,183000,183000,183000,0
20230710,194700,51436349500,183000,183000,183000,183000,0
20230710,194600,51436349500,183000,183000,183000,183000,0
20230710,194500,51436349500,183000,183000,183000,183000,0
20230710,194400,51436349500,183000,183000,183000,183000,0
20230710,194300,51436349500,183000,183000,183000,183000,0
20230710,194200,51436349500,183000,183000,183000,183000,0
20230710,194100,51436349500,183000,183000,183000,183000,0
20230710,194000,51436349500,183000,183000,183000,183000,0
20230710,193900,51436349500,183000,183000,183000,183000,0
20230710,193800,51436349500,183000,183000,183000,183000,0
20230710,193700,51436349500,183000,183000,183000,183000,0
20230710,193600,51436349500,183000,183000,183000,183000,0
20230710,193500,51436349500,183000,183000,183000,183000,0
20230710,193400,51436349500,183000,183000,183000,183000,0
20230710,193300,51436349500,183000,183000,183000,183000,0
20230710,193200,51436349500,183000,183000,183000,183000,0
20230710,193100,51436349500,183000,183000,183000,183000,0
20230710,193000,51436349500,183000,183000,183000,183000,0
20230710,192900,51436349500,183000,183000,183000,183000,0
20230710,192800,51436349500,183000,183000,183000,183000,0
20230710,192700,51436349500,183000,183000,183000,183000,0
20230710,192600,51436349500,183000,183000,183000,183000,0
20230710,192500,51436349500,183000,183000,183000,183000,0
20230710,192400,51436349500,183000,183000,183000,183000,0
20230710,192300,51436349500,183000,183000,183000,183000,2048
20230710,192200,51436349500,183000,183000,183000,183000,0
20230710,192100,51436349500,183000,183000,183000,183000,0
20230710,192000,51436349500,183000,183000,183000,183000,0
20230710,191900,51436349500,183000,183000,183000,183000,0
20230710,191800,51436349500,183000,183000,183000,183000,0
20230710,191700,51436349500,183000,183000,183000,183000,0
20230710,191600,51436349500,183000,183000,183000,183000,0
20230710,191500,51436349500,183000,183000,183000,183000,0
20230710,191400,51436349500,183000,183000,183000,183000,0
20230710,191300,51436349500,183000,183000,183000,183000,0
20230710,191200,51436349500,183000,183000,183000,183000,0
20230710,191100,51436349500,183000,183000,183000,183000,0
20230710,191000,51436349500,183000,183000,183000,183000,0
20230710,190900,51436349500,183000,183000,183000,183000,0
20230710,190800,51436349500,183000,183000,183000,183000,0
20230710,190700,51436349500,183000,183000,183000,183000,0
20230710,190600,51436349500,183000,183000,183000,183000,0
20230710,190500,51436349500,183000,183000,183000,183000,0
20230710,190400,51436349500,183000,183000,183000,183000,0
20230710,190300,51436349500,183000,183000,183000,183000,0
20230710,190200,51436349500,183000,183000,183000,183000,0
20230710,190100,51436349500,183000,183000,183000,183000,0
20230710,190000,51436349500,183000,183000,183000,183000,0
20230710,185900,51436349500,183000,183000,183000,183000,0
20230710,185800,51436349500,183000,183000,183000,183000,0
20230710,185700,51436349500,183000,183000,183000,183000,0
20230710,185600,51436349500,183000,183000,183000,183000,0
20230710,185500,51436349500,183000,183000,183000,183000,0
20230710,185400,51436349500,183000,183000,183000,183000,0
20230710,185300,51436349500,183000,183000,183000,183000,2048
20230710,185200,51436349500,183000,183000,183000,183000,0
20230710,185100,51436349500,183000,183000,183000,183000,0
20230710,185000,51436349500,183000,183000,183000,183000,0
20230710,184900,51436349500,183000,183000,183000,183000,0
20230710,184800,51436349500,183000,183000,183000,183000,0
20230710,184700,51436349500,183000,183000,183000,183000,0
20230710,184600,51436349500,183000,183000,183000,183000,0
20230710,184500,51436349500,183000,183000,183000,183000,0
20230710,184400,51436349500,183000,183000,183000,183000,0
20230710,184300,51436349500,183000,183000,183000,183000,0
20230710,184200,51436349500,183000,183000,183000,183000,0
20230710,184100,51436349500,183000,183000,183000,183000,0
20230710,184000,51436349500,183000,183000,183000,183000,0
20230710,183900,51436349500,183000,183000,183000,183000,0
20230710,183800,51436349500,183000,183000,183000,183000,0
20230710,183700,51436349500,183000,183000,183000,183000,0
20230710,183600,51436349500,183000,183000,183000,183000,0
20230710,183500,51436349500,183000,183000,183000,183000,0
20230710,183400,51436349500,183000,183000,183000,183000,0
20230710,183300,51436349500,183000,183000,183000,183000,0
20230710,183200,51436349500,183000,183000,183000,183000,0
20230710,183100,51436349500,183000,183000,183000,183000,0
20230710,183000,51436349500,183000,183000,183000,183000,0
20230710,182900,51436349500,183000,183000,183000,183000,0
20230710,182800,51436349500,183000,183000,183000,183000,0
20230710,182700,51436349500,183000,183000,183000,183000,0
20230710,182600,51436349500,183000,183000,183000,183000,0
20230710,182500,51436349500,183000,183000,183000,183000,0
20230710,182400,51436349500,183000,183000,183000,183000,0
20230710,182300,51436349500,183000,183000,183000,183000,2048
20230710,182200,51436349500,183000,183000,183000,183000,0
20230710,182100,51436349500,183000,183000,183000,183000,0
20230710,182000,51436349500,183000,183000,183000,183000,0
20230710,181900,51436349500,183000,183000,183000,183000,0
20230710,181800,51436349500,183000,183000,183000,183000,0
20230710,181700,51436349500,183000,183000,183000,183000,0
20230710,181600,51436349500,183000,183000,183000,183000,0
20230710,181500,51436349500,183000,183000,183000,183000,0
20230710,181400,51436349500,183000,183000,183000,183000,0
20230710,181300,51436349500,183000,183000,183000,183000,0
20230710,181200,51436349500,183000,183000,183000,183000,0
20230710,181100,51436349500,183000,183000,183000,183000,0
20230710,181000,51436349500,183000,183000,183000,183000,0
20230710,180900,51436349500,183000,183000,183000,183000,0
20230710,180800,51436349500,183000,183000,183000,183000,0
20230710,180700,51436349500,183000,183000,183000,183000,0
20230710,180600,51436349500,183000,183000,183000,183000,0
20230710,180500,51436349500,183000,183000,183000,183000,0
20230710,180400,51436349500,183000,183000,183000,183000,0
20230710,180300,51436349500,183000,183000,183000,183000,0
20230710,180200,51436349500,183000,183000,183000,183000,0
20230710,180100,51436349500,183000,183000,183000,183000,0
20230710,180000,51436349500,183000,183000,183000,183000,0
20230710,175900,51436349500,183000,183000,183000,183000,0
20230710,175800,51436349500,183000,183000,183000,183000,0
20230710,175700,51436349500,183000,183000,183000,183000,0
20230710,175600,51436349500,183000,183000,183000,183000,0
20230710,175500,51436349500,183000,183000,183000,183000,0
20230710,175400,51436349500,183000,183000,183000,183000,0
20230710,175300,51436349500,183000,183000,183000,183000,2048
20230710,175200,51436349500,183000,183000,183000,183000,0
20230710,175100,51436349500,183000,183000,183000,183000,0
20230710,175000,51436349500,183000,183000,183000,183000,0
20230710,174900,51436349500,183000,183000,183000,183000,0
20230710,174800,51436349500,183000,183000,183000,183000,0
20230710,174700,51436349500,183000,183000,183000,183000,0
20230710,174600,51436349500,183000,183000,183000,183000,0
20230710,174500,51436349500,183000,183000,183000,183000,0
20230710,174400,51436349500,183000,183000,183000,183000,0
20230710,174300,51436349500,183000,183000,183000,183000,0
20230710,174200,51436349500,183000,183000,183000,183000,0
20230710,174100,51436349500,183000,183000,183000,183000,0
20230710,174000,51436349500,183000,183000,183000,183000,0
20230710,173900,51436349500,183000,183000,183000,183000,0
20230710,173800,51436349500,183000,183000,183000,183000,0
20230710,173700,51436349500,183000,183000,183000,183000,0
20230710,173600,51436349500,183000,183000,183000,183000,0
20230710,173500,51436349500,183000,183000,183000,183000,0
20230710,173400,51436349500,183000,183000,183000,183000,0
20230710,173300,51436349500,183000,183000,183000,183000,0
20230710,173200,51436349500,183000,183000,183000,183000,0
20230710,173100,51436349500,183000,183000,183000,183000,0
20230710,173000,51436349500,183000,183000,183000,183000,0
20230710,172900,51436349500,183000,183000,183000,183000,0
20230710,172800,51436349500,183000,183000,183000,183000,0
20230710,172700,51436349500,183000,183000,183000,183000,0
20230710,172600,51436349500,183000,183000,183000,183000,0
20230710,172500,51436349500,183000,183000,183000,183000,0
20230710,172400,51436349500,183000,183000,183000,183000,0
20230710,172300,51436349500,183000,183000,183000,183000,2048
20230710,172200,51436349500,183000,183000,183000,183000,0
20230710,172100,51436349500,183000,183000,183000,183000,0
20230710,172000,51436349500,183000,183000,183000,183000,0
20230710,171900,51436349500,183000,183000,183000,183000,0
20230710,171800,51436349500,183000,183000,183000,183000,0
20230710,171700,51436349500,183000,183000,183000,183000,0
20230710,171600,51436349500,183000,183000,183000,183000,0
20230710,171500,51436349500,183000,183000,183000,183000,0
20230710,171400,51436349500,183000,183000,183000,183000,0
20230710,171300,51436349500,183000,183000,183000,183000,0
20230710,171200,51436349500,183000,183000,183000,183000,0
20230710,171100,51436349500,183000,183000,183000,183000,0
20230710,171000,51436349500,183000,183000,183000,183000,0
20230710,170900,51436349500,183000,183000,183000,183000,0
20230710,170800,51436349500,183000,183000,183000,183000,0
20230710,170700,51436349500,183000,183000,183000,183000,0
20230710,170600,51436349500,183000,183000,183000,183000,0
20230710,170500,51436349500,183000,183000,183000,183000,0
20230710,170400,51436349500,183000,183000,183000,183000,0
20230710,170300,51436349500,183000,183000,183000,183000,0
20230710,170200,51436349500,183000,183000,183000,183000,0
20230710,170100,51436349500,183000,183000,183000,183000,0
20230710,170000,51436349500,183000,183000,183000,183000,0
20230710,165900,51436349500,183000,183000,183000,183000,0
20230710,165800,51436349500,183000,183000,183000,183000,0
20230710,165700,51436349500,183000,183000,183000,183000,0
20230710,165600,51436349500,183000,183000,183000,183000,0
20230710,165500,51436349500,183000,183000,183000,183000,0
20230710,165400,51436349500,183000,183000,183000,183000,0
20230710,165300,51436349500,183000,183000,183000,183000,2048
20230710,165200,51436349500,183000,183000,183000,183000,0
20230710,165100,51436349500,183000,183000,183000,183000,0
20230710,165000,51436349500,183000,183000,183000,183000,0
20230710,164900,51436349500,183000,183000,183000,183000,0
20230710,164800,51436349500,183000,183000,183000,183000,0
20230710,164700,51436349500,183000,183000,183000,183000,0
20230710,164600,51436349500,183000,183000,183000,183000,0
20230710,164500,51436349500,183000,183000,183000,183000,0
20230710,164400,51436349500,183000,183000,183000,183000,0
20230710,164300,51436349500,183000,183000,183000,183000,0
20230710,164200,51436349500,183000,183000,183000,183000,0
20230710,164100,51436349500,183000,183000,183000,183000,0
20230710,164000,51436349500,183000,183000,183000,183000,0
20230710,163900,51436349500,183000,183000,183000,183000,0
20230710,163800,51436349500,183000,183000,183000,183000,0
20230710,163700,51436349500,183000,183000,183000,183000,0
20230710,163600,51436349500,183000,183000,183000,183000,0
20230710,163500,51436349500,183000,183000,183000,183000,0
20230710,163400,51436349500,183000,183000,183000,183000,0
20230710,163300,51436349500,183000,183000,183000,183000,0
20230710,163200,51436349500,183000,183000,183000,183000,0
20230710,163100,51436349500,183000,183000,183000,183000,0
20230710,163000,51436349500,183000,183000,183000,183000,0
20230710,162900,51436349500,183000,183000,183000,183000,0
20230710,162800,51436349500,183000,183000,183000,183000,0
20230710,162700,51436349500,183000,183000,183000,183000,0
20230710,162600,51436349500,183000,183000,183000,183000,0
20230710,162500,51436349500,183000,183000,183000,183000,0
20230710,162400,51436349500,183000,183000,183000,183000,0
20230710,162300,51436349500,183000,183000,183000,183000,2048
20230710,162200,51436349500,183000,183000,183000,183000,0
20230710,162100,51436349500,183000,183000,183000,183000,0
20230710,162000,51436349500,183000,183000,183000,183000,0
20230710,161900,51436349500,183000,183000,183000,183000,0
20230710,161800,51436349500,183000,183000,183000,183000,0
20230710,161700,51436349500,183000,183000,183000,183000,0
20230710,161600,51436349500,183000,183000,183000,183000,0
20230710,161500,51436349500,183000,183000,183000,183000,0
20230710,161400,51436349500,183000,183000,183000,183000,0
20230710,161300,51436349500,183000,183000,183000,183000,0
20230710,161200,51436349500,183000,183000,183000,183000,0
20230710,161100,51436349500,183000,183000,183000,183000,0
20230710,161000,51436349500,183000,183000,183000,183000,0
20230710,160900,51436349500,183000,183000,183000,183000,0
20230710,160800,51436349500,183000,183000,183000,183000,0
20230710,160700,51436349500,183000,183000,183000,183000,0
20230710,160600,51436349500,183000,183000,183000,183000,0
20230710,160500,51436349500,183000,183000,183000,183000,0
20230710,160400,51436349500,183000,183000,183000,183000,0
20230710,160300,51436349500,183000,183000,183000,183000,0
20230710,160200,51436349500,183000,183000,183000,183000,0
20230710,160100,51436349500,183000,183000,183000,183000,0
20230710,160000,51436349500,183000,183000,183000,183000,0
20230710,155900,51436349500,183000,183000,183000,183000,0
20230710,155800,51436349500,183000,183000,183000,183000,0
20230710,155700,51436349500,183000,183000,183000,183000,0
20230710,155600,51436349500,183000,183000,183000,183000,0
20230710,155500,51436349500,183000,183000,183000,183000,0
20230710,155400,51436349500,183000,183000,183000,183000,0
20230710,155300,51436349500,183000,183000,183000,183000,2048
20230710,155200,51436349500,183000,183000,183000,183000,0
20230710,155100,51436349500,183000,183000,183000,183000,0
20230710,155000,51436349500,183000,183000,183000,183000,0
20230710,154900,51436349500,183000,183000,183000,183000,0
20230710,154800,51436349500,183000,183000,183000,183000,0
20230710,154700,51436349500,183000,183000,183000,183000,0
20230710,154600,51436349500,183000,183000,183000,183000,0
20230710,154500,51436349500,183000,183000,183000,183000,0
20230710,154400,51436349500,183000,183000,183000,183000,0
20230710,154300,51436349500,183000,183000,183000,183000,0
20230710,154200,51436349500,183000,183000,183000,183000,0
20230710,154100,51436349500,183000,183000,183000,183000,0
20230710,154000,51436349500,183000,183000,183000,183000,0
20230710,153900,51436349500,183000,183000,183000,183000,0
20230710,153800,51436349500,183000,183000,183000,183000,0
20230710,153700,51436349500,183000,183000,183000,183000,0
20230710,153600,51436349500,183000,183000,183000,183000,0
20230710,153500,51436349500,183000,183000,183000,183000,0
20230710,153400,51436349500,183000,183000,183000,183000,0
20230710,153300,51436349500,183000,183000,183000,183000,0
20230710,153200,51436349500,183000,183000,183000,183000,0
20230710,153100,51436349500,183000,183000,183000,183000,0
20230710,153000,51436349500,183000,183000,183000,183000,2048
20230710,152900,51061565500,182500,182500,182500,182500,0
20230710,152800,51061565500,182500,182500,182500,182500,0
20230710,152700,51061565500,182500,182500,182500,182500,0
20230710,152600,51061565500,182500,182500,182500,182500,0
20230710,152500,51061565500,182500,182500,182500,182500,0
20230710,152400,51061565500,182500,182500,182500,182500,0
20230710,152300,51061565500,182500,182500,182500,182500,0
20230710,152200,51061565500,182500,182500,182500,182500,0
20230710,152100,51061565500,182500,182500,182500,182500,0
20230710,152000,51061565500,182500,182500,182500,182500,0
20230710,151900,51061565500,182500,182500,182600,181500,332
20230710,151800,51001064100,182500,182500,182600,181100,1053
20230710,151700,50809091400,182400,182500,182500,182300,437
20230710,151600,50729370100,182400,182300,182600,182000,195
20230710,151500,50693802800,181300,182000,182700,181300,633
20230710,151400,50578512300,182000,180900,182000,180700,1041
20230710,151300,50389851100,180800,180800,181100,180800,856
20230710,151200,50234903300,180800,180800,181100,180300,823
20230710,151100,50086253400,180800,181300,181300,180000,1643
20230710,151000,49789408700,181200,181600,181700,181200,937
20230710,150900,49619497700,181600,181800,182000,181300,955
20230710,150800,49446015000,181800,182100,182500,181800,842
20230710,150700,49292644000,182100,182200,182500,181700,926
20230710,150600,49124019700,181900,183300,183500,181700,2119
20230710,150500,48737177400,183300,184200,184300,183300,1325
20230710,150400,48493614300,184300,184400,184600,184200,537
20230710,150300,48394670200,184600,184400,184600,184200,628
20230710,150200,48278894300,184400,184200,184400,184100,894
20230710,150100,48114223700,184200,184200,184300,184100,443
20230710,150000,48032655400,184200,184000,184200,183900,119
20230710,145900,48010749400,183900,184000,184000,183900,324
20230710,145800,47951141000,184000,184600,184600,184000,726
20230710,145700,47817345100,184500,184400,184500,184400,882
20230710,145600,47654619900,184400,184300,184400,184000,281
20230710,145500,47602845900,184300,184100,184300,184000,270
20230710,145400,47553138200,184100,184400,184400,184000,75
20230710,145300,47539320000,184000,183900,184400,183700,771
20230710,145200,47397487800,184000,183600,184000,183400,902
20230710,145100,47231892000,183700,184300,184400,183500,662
20230710,145000,47110162900,184300,184900,185000,184300,903
20230710,144900,46943406800,185000,185100,185200,184900,324
20230710,144800,46883446500,185100,185000,185100,185000,379
20230710,144700,46813307400,185000,185300,185300,185000,1135
20230710,144600,46603279200,185200,185500,185500,185200,381
20230710,144500,46532645100,185500,185900,185900,185500,830
20230710,144400,46378570400,185900,186300,186300,185900,449
20230710,144300,46294993500,186300,186600,186600,186300,68
20230710,144200,46282319900,186700,186400,186700,186300,128
20230710,144100,46258467000,186400,186700,186900,186400,497
20230710,144000,46165652300,186700,187200,187300,186600,326
20230710,143900,46104693500,187100,186800,187100,186700,294
20230710,143800,46049723900,186800,186600,186800,186600,288
20230710,143700,45995936300,186700,186600,186700,186500,239
20230710,143600,45951339600,186600,186700,186800,186500,380
20230710,143500,45880429000,186700,186900,186900,186700,221
20230710,143400,45839144300,186900,186600,187000,186500,255
20230710,143300,45791515900,186500,185700,186700,185700,288
20230710,143200,45737807400,185700,185800,186000,185700,634
20230710,143100,45620014800,185900,186400,186400,185800,742
20230710,143000,45481922900,186300,186600,186600,186300,119
20230710,142900,45459738300,186600,186200,186700,186100,346
20230710,142800,45395232500,186200,187100,187100,186000,1429
20230710,142700,45129139200,187100,187300,187400,187000,854
20230710,142600,44969291900,187300,188100,188100,187300,587
20230710,142500,44859091500,188100,188200,188200,188000,235
20230710,142400,44814898700,188100,188000,188200,188000,221
20230710,142300,44773339000,188000,187900,188100,187900,318
20230710,142200,44713550700,187900,188000,188000,187700,77
20230710,142100,44699088300,187800,188000,188000,187600,82
20230710,142000,44683690800,188000,187400,188000,187300,706
20230710,141900,44551340700,187400,187400,187500,187300,227
20230710,141800,44508799500,187400,187600,187600,187400,364
20230710,141700,44440559100,187600,187600,187600,187400,55
20230710,141600,44430241800,187400,187400,187600,187400,263
20230710,141500,44380946900,187300,187600,187700,187300,458
20230710,141400,44295087800,187600,187800,187800,187500,233
20230710,141300,44251382900,187700,187700,187900,187500,101
20230710,141200,44232425000,187700,188400,188400,187600,1361
20230710,141100,43976230500,188300,188000,188400,187600,815
20230710,141000,43822843200,188000,187700,188300,187600,834
20230710,140900,43666071400,187600,187400,187900,187300,949
20230710,140800,43488206400,187300,188200,188200,187200,1434
20230710,140700,43218967400,188200,188300,188400,188200,291
20230710,140600,43164179700,188300,188500,188500,188200,529
20230710,140500,43064569800,188400,188700,188700,188300,1073
20230710,140400,42862219800,188700,189800,189800,188600,631
20230710,140300,42742913400,189800,188700,189900,188600,1024
20230710,140200,42549180600,188700,189800,189900,188700,1490
20230710,140100,42267146600,189900,190600,190600,189800,1148
20230710,140000,42048905800,190300,190700,191000,190300,912
20230710,135900,41875032600,190800,191000,191000,190600,946
20230710,135800,41694584200,191200,191500,191500,190700,1713
20230710,135700,41367089600,191400,191200,191500,191200,1345
20230710,135600,41109670800,191200,191100,191300,191000,1712
20230710,135500,40782371100,191100,190800,191100,190400,1400
20230710,135400,40515148700,190900,190600,191300,190500,2648
20230710,135300,40009499400,190600,190400,190700,190300,1560
20230710,135200,39712304600,190400,189300,190400,189200,3600
20230710,135100,39028449600,189200,189800,189800,189000,782
20230710,135000,38880276700,189800,190000,190000,189800,1107
20230710,134900,38670054700,189900,190000,190000,189700,1937
20230710,134800,38302194200,190000,189800,190000,189700,3276
20230710,134700,37680012200,189800,189500,189800,189400,1759
20230710,134600,37346472500,189400,188700,189500,188600,1268
20230710,134500,37106858600,188700,188500,188700,188500,292
20230710,134400,37051785900,188500,188500,188600,188400,599
20230710,134300,36938888500,188500,188500,188600,188500,356
20230710,134200,36871771100,188500,188100,188500,188100,553
20230710,134100,36767683600,188200,188100,188200,188100,533
20230710,134000,36667398800,188100,188400,188400,188100,853
20230710,133900,36506830200,188300,188300,188700,188300,965
20230710,133800,36324920500,188700,189100,189400,188400,1315
20230710,133700,36076458400,189000,188800,189200,188600,673
20230710,133600,35949311200,188800,189200,189800,188600,2918
20230710,133500,35396678200,189200,189100,189400,188000,1541
20230710,133400,35105462100,189500,188900,190000,188800,4655
20230710,133300,34223527100,188900,186500,189000,186500,9200
20230710,133200,32499727500,186500,186400,186500,186400,141
20230710,133100,32473439400,186400,186300,186500,186200,195
20230710,133000,32437108500,186300,186600,186700,185900,2655
20230710,132900,31942908200,186600,186600,186600,186400,192
20230710,132800,31907096300,186700,186800,186800,186300,394
20230710,132700,31833602600,186700,186800,186900,186500,1380
20230710,132600,31575805900,186800,186800,186900,186800,393
20230710,132500,31502381200,186800,186700,186900,186700,812
20230710,132400,31350694300,186800,186600,186800,186600,633
20230710,132300,31232493100,186700,186400,186700,186400,393
20230710,132200,31159152700,186400,186300,186700,186300,830
20230710,132100,31004346200,186300,186300,186400,186200,234
20230710,132000,30960758500,186300,186000,186300,186000,303
20230710,131900,30904350700,186100,185900,186200,185900,354
20230710,131800,30838498100,186000,185600,186000,185600,197
20230710,131700,30801886600,185600,185800,185900,185500,485
20230710,131600,30711841900,185900,186200,186400,185900,341
20230710,131500,30648378100,186200,186800,186900,186100,1268
20230710,131400,30411561300,186900,186500,186900,186500,974
20230710,131300,30229625500,186500,186400,186600,186200,724
20230710,131200,30094621200,186400,185800,186400,185800,1393
20230710,131100,29835275700,185900,186000,186100,185700,277
20230710,131000,29783768300,186100,186000,186100,185700,164
20230710,130900,29753254100,186100,185900,186100,185500,377
20230710,130800,29683230700,186000,186100,186200,186000,293
20230710,130700,29628695800,186200,186300,186300,186100,468
20230710,130600,29541558100,186200,185500,186300,185100,716
20230710,130500,29408413000,185500,185600,185700,184900,1316
20230710,130400,29164652600,185700,186000,186200,185600,791
20230710,130300,29017616400,186000,186200,186300,186000,553
20230710,130200,28914681400,186200,186300,186400,186100,505
20230710,130100,28820624800,186300,186200,186600,186100,724
20230710,130000,28685708900,186200,187000,187100,186200,2055
20230710,125900,28302078500,187000,186500,187000,186500,1959
20230710,125800,27936076700,186500,186000,186600,186000,809
20230710,125700,27785296900,186300,186400,186700,185700,2130
20230710,125600,27388344200,186500,185900,186500,185800,2722
20230710,125500,26881913700,185800,184600,185800,184500,4216
20230710,125400,26101832600,184500,184500,184600,184400,691
20230710,125300,25974313300,184400,184700,184700,184400,1025
20230710,125200,25785166500,184600,184600,184900,184500,1478
20230710,125100,25512157200,184600,183900,184600,183800,1787
20230710,125000,25182937600,183900,183800,184000,183700,601
20230710,124900,25072437700,183900,183800,184000,183400,880
20230710,124800,24910653300,183800,183700,183900,183100,1990
20230710,124700,24545103900,183300,183500,183800,182500,718
20230710,124600,24413263000,183800,182400,183900,182300,3060
20230710,124500,23852922500,182200,181900,182400,181900,623
20230710,124400,23739448800,181800,181700,181900,181600,445
20230710,124300,23658564600,181600,181500,181600,181500,276
20230710,124200,23608456000,181500,181400,181700,181300,252
20230710,124100,23562719900,181100,180800,181500,180800,1196
20230710,124000,23346096100,180800,180400,180800,180400,126
20230710,123900,23323333600,180500,180500,180500,180300,277
20230710,123800,23273349800,180500,180300,180500,180300,37
20230710,123700,23266676800,180400,180500,180500,180400,128
20230710,123600,23243577900,180500,180300,180500,180200,298
20230710,123500,23189853500,180200,180200,180200,180100,118
20230710,123400,23168590300,180300,180300,180300,180100,56
20230710,123300,23158495500,180100,180200,180500,180100,669
20230710,123200,23037908200,180200,180100,180200,180100,128
20230710,123100,23014850000,180100,180500,180500,180100,301
20230710,123000,22960612600,180500,179700,180500,179700,339
20230710,122900,22899506200,179700,180000,180000,179600,54
20230710,122800,22889803700,180000,179500,180000,179500,20
20230710,122700,22886207000,179500,179600,180000,179500,379
20230710,122600,22818138800,179600,179700,179700,179500,281
20230710,122500,22767671300,179600,180500,180500,179600,1047
20230710,122400,22579244500,180500,180500,180500,180100,156
20230710,122300,22551141600,180500,180300,180500,180100,169
20230710,122200,22520679300,180400,180300,180400,180200,28
20230710,122100,22515632100,180300,180100,180300,180100,244
20230710,122000,22471652700,180100,180200,180300,180100,191
20230710,121900,22437237300,180300,180200,180300,180200,39
20230710,121800,22430209400,180200,180200,180200,180100,265
20230710,121700,22382456500,180100,180400,180400,180100,373
20230710,121600,22315239500,180400,180500,180500,180400,139
20230710,121500,22290160100,180500,180500,180800,180500,73
20230710,121400,22276978900,180500,180500,180600,180500,93
20230710,121300,22260190100,180800,180900,180900,180500,137
20230710,121200,22235418800,180900,180400,181000,180400,326
20230710,121100,22176536300,180400,180500,180500,180400,45
20230710,121000,22168415000,180200,180300,180300,180100,125
20230710,120900,22145887500,180200,180300,180300,180100,149
20230710,120800,22119039400,180300,180800,180800,180300,425
20230710,120700,22042294600,180900,180900,180900,180800,214
20230710,120600,22003585800,180900,181800,181800,180800,913
20230710,120500,21837959300,181800,182200,182300,181800,780
20230710,120400,21695887100,182100,182000,182200,181900,862
20230710,120300,21538899600,181800,182300,182400,181700,1576
20230710,120200,21252103000,182400,182000,182500,181800,1321
20230710,120100,21011628800,182000,181300,182000,181300,1201
20230710,120000,20793383200,181300,181000,181300,180900,894
20230710,115900,20631486500,180900,181000,181100,180600,502
20230710,115800,20540685300,181000,181000,181100,180900,228
20230710,115700,20499415300,181100,181000,181100,181000,428
20230710,115600,20421922600,181000,180900,181100,180900,318
20230710,115500,20364367200,180900,180800,180900,180700,249
20230710,115400,20319348000,180800,181300,181400,180600,1081
20230710,115300,20123737700,181400,181200,181400,181100,479
20230710,115200,20036909100,181200,180900,181200,180900,994
20230710,115100,19857011100,180900,180400,180900,180300,508
20230710,115000,19765195300,180300,179800,180300,179800,749
20230710,114900,19630379800,179800,179600,179800,179600,293
20230710,114800,19577722100,179600,179400,179700,179200,1384
20230710,114700,19329328200,179300,179200,179300,179100,359
20230710,114600,19264972600,179200,179200,179200,179100,141
20230710,114500,19239712800,179200,179100,179300,179100,168
20230710,114400,19209607000,179000,179400,179400,179000,448
20230710,114300,19129352900,179400,179300,179400,179300,363
20230710,114200,19064245600,179400,179400,179400,179300,96
20230710,114100,19047027800,179400,179300,179400,179200,478
20230710,114000,18961308600,179200,179200,179300,179200,193
20230710,113900,18926716000,179200,178900,179200,178900,581
20230710,113800,18822678700,178900,178800,178900,178800,150
20230710,113700,18795855000,178800,178600,179000,178600,1246
20230710,113600,18573042200,178500,178500,178500,178300,132
20230710,113500,18549482600,178500,178000,178500,178000,26
20230710,113400,18544844600,178000,178100,178100,178000,41
20230710,113300,18537546100,178000,178700,178700,178000,234
20230710,113200,18495883100,178000,178200,178500,177800,339
20230710,113100,18435557000,178000,178600,178600,177900,253
20230710,113000,18390444600,178700,178600,178700,178600,40
20230710,112900,18383298300,178200,178800,178800,178200,120
20230710,112800,18361862400,178800,178800,178800,177900,437
20230710,112700,18283769200,178800,178700,178900,177900,328
20230710,112600,18225177100,178800,178600,178800,178600,185
20230710,112500,18192108800,178100,178800,178800,178100,354
20230710,112400,18129005200,178300,178300,178800,178300,167
20230710,112300,18099225600,178300,178400,178400,178000,265
20230710,112200,18051998700,178200,178600,178800,178000,224
20230710,112100,18012070700,178600,178100,178600,178000,276
20230710,112000,17962890700,178400,178100,178400,178000,158
20230710,111900,17934748600,178100,178200,178200,178100,472
20230710,111800,17850643600,178200,178200,178200,178000,732
20230710,111700,17720291400,178200,178500,178500,178200,373
20230710,111600,17653771700,178300,178500,178600,178200,242
20230710,111500,17610612500,178600,178600,178600,178500,356
20230710,111400,17547058800,178700,178800,178900,178700,116
20230710,111300,17526318400,178900,178900,179000,178600,313
20230710,111200,17470342900,178900,178200,178900,178100,1318
20230710,111100,17235042300,178200,178200,178200,178100,121
20230710,111000,17213482400,178200,178200,178300,178100,170
20230710,110900,17183188600,178200,178100,178200,178000,430
20230710,110800,17106604700,178000,177500,178100,177500,936
20230710,110700,16940092900,177400,177000,177400,177000,40
20230710,110600,16933001300,177000,176600,177300,176600,123
20230710,110500,16911205500,176600,176400,176600,176300,501
20230710,110400,16822817100,176400,176500,176500,176300,287
20230710,110300,16772190200,176500,176600,176600,176500,207
20230710,110200,16735648600,176600,176700,176700,176600,88
20230710,110100,16720099400,176700,176500,176800,176400,73
20230710,110000,16707214500,176500,176800,176900,176300,588
20230710,105900,16603396800,176800,177000,177000,176800,253
20230710,105800,16558634600,177100,177200,177200,177100,95
20230710,105700,16541803900,177300,177500,177500,177300,254
20230710,105600,16496760300,177500,177700,177700,177500,105
20230710,105500,16478114200,177600,177700,177700,177500,206
20230710,105400,16441537300,177700,177300,177700,177300,63
20230710,105300,16430347600,177300,177600,177600,177300,103
20230710,105200,16412083300,177700,177800,177800,177700,277
20230710,105100,16362833600,177800,177900,178000,177800,156
20230710,105000,16335083100,177900,178000,178100,177900,114
20230710,104900,16314794400,177900,176900,177900,176800,433
20230710,104800,16238102500,176800,176500,176800,176500,142
20230710,104700,16213026400,176500,176600,176700,176300,285
20230710,104600,16162721500,176700,177000,177000,176600,164
20230710,104500,16133741300,177100,177000,177100,177000,128
20230710,104400,16111077500,177000,177000,177100,176500,295
20230710,104300,16058950400,176300,177000,177100,176300,494
20230710,104200,15971652900,177100,177200,177200,177000,286
20230710,104100,15921020100,177100,177100,177200,177100,72
20230710,104000,15908268300,177100,177600,177600,177000,1359
20230710,103900,15667307200,177600,177500,177600,177500,423
20230710,103800,15592214300,177500,177600,177700,177500,206
20230710,103700,15555633200,177700,177700,177800,177700,98
20230710,103600,15538217400,177700,177800,177900,177700,230
20230710,103500,15497338600,177800,177800,177900,177700,208
20230710,103400,15460364300,178100,178300,178400,177700,897
20230710,103300,15300607300,178300,178300,178400,178300,189
20230710,103200,15266908500,178300,178400,178400,178200,385
20230710,103100,15198263600,178400,178100,178500,178100,143
20230710,103000,15172752000,178100,178200,178400,178000,283
20230710,102900,15122311300,178000,177700,178100,177700,197
20230710,102800,15087257500,177700,177700,178000,177700,273
20230710,102700,15038665100,177700,177600,178000,177600,68
20230710,102600,15026574000,177600,178000,178000,177600,295
20230710,102500,14974156600,178000,177700,178000,177500,162
20230710,102400,14945380300,177600,177900,178000,177600,340
20230710,102300,14884980700,177700,178000,178000,177500,270
20230710,102200,14836983500,178100,178200,178200,177700,352
20230710,102100,14774354400,178600,178800,178800,178200,214
20230710,102000,14736162700,178800,178000,178800,177800,1983
20230710,101900,14382809700,178000,177500,178000,177400,542
20230710,101800,14286571600,177400,177500,177500,177400,209
20230710,101700,14249475100,177600,177200,177600,177200,804
20230710,101600,14106850500,177200,177900,177900,177200,578
20230710,101500,14004245000,177900,178000,178000,177500,106
20230710,101400,13985391900,178000,177500,178000,177500,123
20230710,101300,13963525000,178000,177900,178100,177500,227
20230710,101200,13923127600,178100,178200,178400,177800,567
20230710,101100,13822154500,178200,178100,178200,178000,443
20230710,101000,13743239800,178000,177800,178100,177800,782
20230710,100900,13604076400,177800,177500,177800,177500,661
20230710,100800,13486618600,177500,177000,177600,177000,188
20230710,100700,13453243600,177700,177700,177700,176300,691
20230710,100600,13331013400,177400,177900,177900,177400,420
20230710,100500,13256427400,177600,178700,178700,177600,536
20230710,100400,13161027300,178200,178500,178800,178200,730
20230710,100300,13030673800,178600,177500,178600,177500,1445
20230710,100200,12773507800,177500,177200,177500,177200,511
20230710,100100,12682924700,177200,176300,177200,176200,934
20230710,100000,12517982400,176200,176200,176200,176100,126
20230710,095900,12495783500,176200,176200,176200,176000,537
20230710,095800,12401220800,176200,176400,176400,176200,552
20230710,095700,12303919800,176400,176400,176400,176300,364
20230710,095600,12239737700,176300,176400,176400,176300,136
20230710,095500,12215750800,176200,175900,176200,175800,582
20230710,095400,12113294700,175800,175600,175900,175600,891
20230710,095300,11956720300,175600,175400,175600,175400,215
20230710,095200,11918988900,175400,175300,175600,175300,185
20230710,095100,11886527600,175300,175400,175400,175300,323
20230710,095000,11829895700,175300,175500,175500,175300,37
20230710,094900,11823408200,175500,175200,175500,175100,261
20230710,094800,11777687100,175200,175700,175700,175100,1026
20230710,094700,11597701900,175700,175500,175700,175500,191
20230710,094600,11564158100,175500,175400,175500,175300,373
20230710,094500,11498720100,175300,175200,175400,175200,182
20230710,094400,11466822900,175300,175200,175300,175100,307
20230710,094300,11413037600,175100,175100,175200,175000,713
20230710,094200,11288195000,175100,175000,175100,175000,223
20230710,094100,11249158500,175000,175100,175100,175000,803
20230710,094000,11108600200,175000,175100,175100,175000,477
20230710,093900,11025113900,175100,175100,175200,175000,372
20230710,093800,10959987100,175100,175100,175200,175000,167
20230710,093700,10930750900,175100,175000,175300,174900,262
20230710,093600,10884894200,175000,175000,175300,174800,765
20230710,093500,10751048700,175000,174800,175000,174800,828
20230710,093400,10606219700,174800,174700,174800,174300,415
20230710,093300,10533753200,174300,174700,174800,174300,1066
20230710,093200,10347623300,174700,174600,174900,174600,254
20230710,093100,10303243600,174800,174200,174900,174100,1093
20230710,093000,10112697600,174200,174200,174200,174100,171
20230710,092900,10082923700,174100,174100,174200,174100,684
20230710,092800,9963810800,174100,174100,174200,174100,753
20230710,092700,9832709100,174200,174100,174200,174100,661
20230710,092600,9717621400,174100,174200,174300,174100,1353
20230710,092500,9481958500,174200,174400,174400,174200,1127
20230710,092400,9285514200,174400,174500,174500,174300,1263
20230710,092300,9065290800,174400,174900,174900,174400,1024
20230710,092200,8886473800,174900,175100,175800,174700,1663
20230710,092100,8595493500,175100,176000,176000,175000,1939
20230710,092000,8255466100,176000,175600,176100,175500,778
20230710,091900,8118632700,175600,175200,175600,175200,1146
20230710,091800,7917557000,175100,174500,175100,174400,720
20230710,091700,7791783800,174500,174600,174600,174400,736
20230710,091600,7663330000,174600,174400,174800,174300,2090
20230710,091500,7298868300,174400,174800,174800,174300,2265
20230710,091400,6903685300,174600,174800,174900,174600,1724
20230710,091300,6602522900,174900,175300,175300,174800,2894
20230710,091200,6096057800,175200,175400,175500,175100,2379
20230710,091100,5679136100,175400,175400,175600,175300,2677
20230710,091000,5209603300,175400,175300,175400,175200,1584
20230710,090900,4931868400,175400,175300,175400,175200,927
20230710,090800,4769397000,175300,174900,175300,174900,1984
20230710,090700,4422002300,174900,175100,175100,174800,1957
20230710,090600,4079546300,175100,175500,175500,175000,2912
20230710,090500,3569412300,175500,177200,177200,175400,3723
20230710,090400,2914263400,177200,176900,177200,176100,5421
20230710,090300,1957012500,176600,177800,177900,176600,3178
20230710,090200,1393293600,177900,178700,178800,177300,2093
20230710,090100,1021039300,178700,181000,181000,178500,2483
20230710,090000,575055700,181000,179600,181000,179500,3178