KissMeData/020150/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,190100,141928597200,58000,58000,58000,58000,57123
20230705,190000,141928597200,58000,58000,58000,58000,0
20230705,185900,141928597200,58000,58000,58000,58000,0
20230705,185800,141928597200,58000,58000,58000,58000,0
20230705,185700,141928597200,58000,58000,58000,58000,0
20230705,185600,141928597200,58000,58000,58000,58000,0
20230705,185500,141928597200,58000,58000,58000,58000,0
20230705,185400,141928597200,58000,58000,58000,58000,0
20230705,185300,141928597200,58000,58000,58000,58000,0
20230705,185200,141928597200,58000,58000,58000,58000,0
20230705,185100,141928597200,58000,58000,58000,58000,0
20230705,185000,141928597200,58000,58000,58000,58000,0
20230705,184900,141928597200,58000,58000,58000,58000,0
20230705,184800,141928597200,58000,58000,58000,58000,0
20230705,184700,141928597200,58000,58000,58000,58000,0
20230705,184600,141928597200,58000,58000,58000,58000,0
20230705,184500,141928597200,58000,58000,58000,58000,0
20230705,184400,141928597200,58000,58000,58000,58000,0
20230705,184300,141928597200,58000,58000,58000,58000,0
20230705,184200,141928597200,58000,58000,58000,58000,0
20230705,184100,141928597200,58000,58000,58000,58000,0
20230705,184000,141928597200,58000,58000,58000,58000,0
20230705,183900,141928597200,58000,58000,58000,58000,0
20230705,183800,141928597200,58000,58000,58000,58000,0
20230705,183700,141928597200,58000,58000,58000,58000,0
20230705,183600,141928597200,58000,58000,58000,58000,0
20230705,183500,141928597200,58000,58000,58000,58000,0
20230705,183400,141928597200,58000,58000,58000,58000,0
20230705,183300,141928597200,58000,58000,58000,58000,0
20230705,183200,141928597200,58000,58000,58000,58000,0
20230705,183100,141928597200,58000,58000,58000,58000,57123
20230705,183000,141928597200,58000,58000,58000,58000,0
20230705,182900,141928597200,58000,58000,58000,58000,0
20230705,182800,141928597200,58000,58000,58000,58000,0
20230705,182700,141928597200,58000,58000,58000,58000,0
20230705,182600,141928597200,58000,58000,58000,58000,0
20230705,182500,141928597200,58000,58000,58000,58000,0
20230705,182400,141928597200,58000,58000,58000,58000,0
20230705,182300,141928597200,58000,58000,58000,58000,0
20230705,182200,141928597200,58000,58000,58000,58000,0
20230705,182100,141928597200,58000,58000,58000,58000,0
20230705,182000,141928597200,58000,58000,58000,58000,0
20230705,181900,141928597200,58000,58000,58000,58000,0
20230705,181800,141928597200,58000,58000,58000,58000,0
20230705,181700,141928597200,58000,58000,58000,58000,0
20230705,181600,141928597200,58000,58000,58000,58000,0
20230705,181500,141928597200,58000,58000,58000,58000,0
20230705,181400,141928597200,58000,58000,58000,58000,0
20230705,181300,141928597200,58000,58000,58000,58000,0
20230705,181200,141928597200,58000,58000,58000,58000,0
20230705,181100,141928597200,58000,58000,58000,58000,0
20230705,181000,141928597200,58000,58000,58000,58000,0
20230705,180900,141928597200,58000,58000,58000,58000,0
20230705,180800,141928597200,58000,58000,58000,58000,0
20230705,180700,141928597200,58000,58000,58000,58000,0
20230705,180600,141928597200,58000,58000,58000,58000,0
20230705,180500,141928597200,58000,58000,58000,58000,0
20230705,180400,141928597200,58000,58000,58000,58000,0
20230705,180300,141928597200,58000,58000,58000,58000,0
20230705,180200,141928597200,58000,58000,58000,58000,0
20230705,180100,141928597200,58000,58000,58000,58000,57123
20230705,180000,141928597200,58000,58000,58000,58000,0
20230705,175900,141928597200,58000,58000,58000,58000,0
20230705,175800,141928597200,58000,58000,58000,58000,0
20230705,175700,141928597200,58000,58000,58000,58000,0
20230705,175600,141928597200,58000,58000,58000,58000,0
20230705,175500,141928597200,58000,58000,58000,58000,0
20230705,175400,141928597200,58000,58000,58000,58000,0
20230705,175300,141928597200,58000,58000,58000,58000,0
20230705,175200,141928597200,58000,58000,58000,58000,0
20230705,175100,141928597200,58000,58000,58000,58000,0
20230705,175000,141928597200,58000,58000,58000,58000,0
20230705,174900,141928597200,58000,58000,58000,58000,0
20230705,174800,141928597200,58000,58000,58000,58000,0
20230705,174700,141928597200,58000,58000,58000,58000,0
20230705,174600,141928597200,58000,58000,58000,58000,0
20230705,174500,141928597200,58000,58000,58000,58000,0
20230705,174400,141928597200,58000,58000,58000,58000,0
20230705,174300,141928597200,58000,58000,58000,58000,0
20230705,174200,141928597200,58000,58000,58000,58000,0
20230705,174100,141928597200,58000,58000,58000,58000,0
20230705,174000,141928597200,58000,58000,58000,58000,0
20230705,173900,141928597200,58000,58000,58000,58000,0
20230705,173800,141928597200,58000,58000,58000,58000,0
20230705,173700,141928597200,58000,58000,58000,58000,0
20230705,173600,141928597200,58000,58000,58000,58000,0
20230705,173500,141928597200,58000,58000,58000,58000,0
20230705,173400,141928597200,58000,58000,58000,58000,0
20230705,173300,141928597200,58000,58000,58000,58000,0
20230705,173200,141928597200,58000,58000,58000,58000,0
20230705,173100,141928597200,58000,58000,58000,58000,57123
20230705,173000,141928597200,58000,58000,58000,58000,0
20230705,172900,141928597200,58000,58000,58000,58000,0
20230705,172800,141928597200,58000,58000,58000,58000,0
20230705,172700,141928597200,58000,58000,58000,58000,0
20230705,172600,141928597200,58000,58000,58000,58000,0
20230705,172500,141928597200,58000,58000,58000,58000,0
20230705,172400,141928597200,58000,58000,58000,58000,0
20230705,172300,141928597200,58000,58000,58000,58000,0
20230705,172200,141928597200,58000,58000,58000,58000,0
20230705,172100,141928597200,58000,58000,58000,58000,0
20230705,172000,141928597200,58000,58000,58000,58000,0
20230705,171900,141928597200,58000,58000,58000,58000,0
20230705,171800,141928597200,58000,58000,58000,58000,0
20230705,171700,141928597200,58000,58000,58000,58000,0
20230705,171600,141928597200,58000,58000,58000,58000,0
20230705,171500,141928597200,58000,58000,58000,58000,0
20230705,171400,141928597200,58000,58000,58000,58000,0
20230705,171300,141928597200,58000,58000,58000,58000,0
20230705,171200,141928597200,58000,58000,58000,58000,0
20230705,171100,141928597200,58000,58000,58000,58000,0
20230705,171000,141928597200,58000,58000,58000,58000,0
20230705,170900,141928597200,58000,58000,58000,58000,0
20230705,170800,141928597200,58000,58000,58000,58000,0
20230705,170700,141928597200,58000,58000,58000,58000,0
20230705,170600,141928597200,58000,58000,58000,58000,0
20230705,170500,141928597200,58000,58000,58000,58000,0
20230705,170400,141928597200,58000,58000,58000,58000,0
20230705,170300,141928597200,58000,58000,58000,58000,0
20230705,170200,141928597200,58000,58000,58000,58000,0
20230705,170100,141928597200,58000,58000,58000,58000,57123
20230705,170000,141928597200,58000,58000,58000,58000,0
20230705,165900,141928597200,58000,58000,58000,58000,0
20230705,165800,141928597200,58000,58000,58000,58000,0
20230705,165700,141928597200,58000,58000,58000,58000,0
20230705,165600,141928597200,58000,58000,58000,58000,0
20230705,165500,141928597200,58000,58000,58000,58000,0
20230705,165400,141928597200,58000,58000,58000,58000,0
20230705,165300,141928597200,58000,58000,58000,58000,0
20230705,165200,141928597200,58000,58000,58000,58000,0
20230705,165100,141928597200,58000,58000,58000,58000,0
20230705,165000,141928597200,58000,58000,58000,58000,0
20230705,164900,141928597200,58000,58000,58000,58000,0
20230705,164800,141928597200,58000,58000,58000,58000,0
20230705,164700,141928597200,58000,58000,58000,58000,0
20230705,164600,141928597200,58000,58000,58000,58000,0
20230705,164500,141928597200,58000,58000,58000,58000,0
20230705,164400,141928597200,58000,58000,58000,58000,0
20230705,164300,141928597200,58000,58000,58000,58000,0
20230705,164200,141928597200,58000,58000,58000,58000,0
20230705,164100,141928597200,58000,58000,58000,58000,0
20230705,164000,141928597200,58000,58000,58000,58000,0
20230705,163900,141928597200,58000,58000,58000,58000,0
20230705,163800,141928597200,58000,58000,58000,58000,0
20230705,163700,141928597200,58000,58000,58000,58000,0
20230705,163600,141928597200,58000,58000,58000,58000,0
20230705,163500,141928597200,58000,58000,58000,58000,0
20230705,163400,141928597200,58000,58000,58000,58000,0
20230705,163300,141928597200,58000,58000,58000,58000,0
20230705,163200,141928597200,58000,58000,58000,58000,0
20230705,163100,141928597200,58000,58000,58000,58000,57123
20230705,163000,141928597200,58000,58000,58000,58000,0
20230705,162900,141928597200,58000,58000,58000,58000,0
20230705,162800,141928597200,58000,58000,58000,58000,0
20230705,162700,141928597200,58000,58000,58000,58000,0
20230705,162600,141928597200,58000,58000,58000,58000,0
20230705,162500,141928597200,58000,58000,58000,58000,0
20230705,162400,141928597200,58000,58000,58000,58000,0
20230705,162300,141928597200,58000,58000,58000,58000,0
20230705,162200,141928597200,58000,58000,58000,58000,0
20230705,162100,141928597200,58000,58000,58000,58000,0
20230705,162000,141928597200,58000,58000,58000,58000,0
20230705,161900,141928597200,58000,58000,58000,58000,0
20230705,161800,141928597200,58000,58000,58000,58000,0
20230705,161700,141928597200,58000,58000,58000,58000,0
20230705,161600,141928597200,58000,58000,58000,58000,0
20230705,161500,141928597200,58000,58000,58000,58000,0
20230705,161400,141928597200,58000,58000,58000,58000,0
20230705,161300,141928597200,58000,58000,58000,58000,0
20230705,161200,141928597200,58000,58000,58000,58000,0
20230705,161100,141928597200,58000,58000,58000,58000,0
20230705,161000,141928597200,58000,58000,58000,58000,0
20230705,160900,141928597200,58000,58000,58000,58000,0
20230705,160800,141928597200,58000,58000,58000,58000,0
20230705,160700,141928597200,58000,58000,58000,58000,0
20230705,160600,141928597200,58000,58000,58000,58000,0
20230705,160500,141928597200,58000,58000,58000,58000,0
20230705,160400,141928597200,58000,58000,58000,58000,0
20230705,160300,141928597200,58000,58000,58000,58000,0
20230705,160200,141928597200,58000,58000,58000,58000,0
20230705,160100,141928597200,58000,58000,58000,58000,57123
20230705,160000,141928597200,58000,58000,58000,58000,0
20230705,155900,141928597200,58000,58000,58000,58000,0
20230705,155800,141928597200,58000,58000,58000,58000,0
20230705,155700,141928597200,58000,58000,58000,58000,0
20230705,155600,141928597200,58000,58000,58000,58000,0
20230705,155500,141928597200,58000,58000,58000,58000,0
20230705,155400,141928597200,58000,58000,58000,58000,0
20230705,155300,141928597200,58000,58000,58000,58000,0
20230705,155200,141928597200,58000,58000,58000,58000,0
20230705,155100,141928597200,58000,58000,58000,58000,0
20230705,155000,141928597200,58000,58000,58000,58000,0
20230705,154900,141928597200,58000,58000,58000,58000,0
20230705,154800,141928597200,58000,58000,58000,58000,0
20230705,154700,141928597200,58000,58000,58000,58000,0
20230705,154600,141928597200,58000,58000,58000,58000,0
20230705,154500,141928597200,58000,58000,58000,58000,0
20230705,154400,141928597200,58000,58000,58000,58000,0
20230705,154300,141928597200,58000,58000,58000,58000,0
20230705,154200,141928597200,58000,58000,58000,58000,0
20230705,154100,141928597200,58000,58000,58000,58000,0
20230705,154000,141928597200,58000,58000,58000,58000,0
20230705,153900,141928597200,58000,58000,58000,58000,0
20230705,153800,141928597200,58000,58000,58000,58000,0
20230705,153700,141928597200,58000,58000,58000,58000,0
20230705,153600,141928597200,58000,58000,58000,58000,0
20230705,153500,141928597200,58000,58000,58000,58000,0
20230705,153400,141928597200,58000,58000,58000,58000,0
20230705,153300,141928597200,58000,58000,58000,58000,0
20230705,153200,141928597200,58000,58000,58000,58000,0
20230705,153100,141928597200,58000,58000,58000,58000,57123
20230705,153000,141928597200,58000,58000,58000,58000,57123
20230705,152900,138615463200,57400,57400,57400,57400,0
20230705,152800,138615463200,57400,57400,57400,57400,0
20230705,152700,138615463200,57400,57400,57400,57400,0
20230705,152600,138615463200,57400,57400,57400,57400,0
20230705,152500,138615463200,57400,57400,57400,57400,0
20230705,152400,138615463200,57400,57400,57400,57400,0
20230705,152300,138615463200,57400,57400,57400,57400,0
20230705,152200,138615463200,57400,57400,57400,57400,0
20230705,152100,138615463200,57400,57400,57400,57400,0
20230705,152000,138615463200,57400,57400,57400,57400,0
20230705,151900,138615463200,57400,57400,57600,57300,15367
20230705,151800,137732797200,57400,57200,57400,57100,7202
20230705,151700,137320521200,57200,57100,57200,57000,5539
20230705,151600,137004384900,57000,57000,57100,57000,2905
20230705,151500,136838673100,57000,57000,57100,57000,3127
20230705,151400,136660350500,57100,57100,57100,57000,1569
20230705,151300,136570807600,57100,57000,57100,56900,3260
20230705,151200,136384899100,57100,57100,57100,57000,3236
20230705,151100,136200381400,57100,57200,57200,57000,3138
20230705,151000,136021258600,57200,57100,57200,57000,2781
20230705,150900,135862423300,57100,57100,57200,57000,4495
20230705,150800,135605774600,57100,57100,57200,57100,2734
20230705,150700,135449484200,57100,57100,57200,57000,3455
20230705,150600,135252122200,57000,57000,57100,57000,3846
20230705,150500,135032671700,57000,56900,57000,56900,3573
20230705,150400,134829163300,56900,56800,57000,56800,2110
20230705,150300,134709124900,56800,56800,56900,56800,1167
20230705,150200,134642822000,56800,56800,56900,56800,1561
20230705,150100,134554065600,56800,56900,57000,56800,2805
20230705,150000,134394415900,57000,57000,57100,56900,4383
20230705,145900,134144602400,57000,57000,57100,57000,2142
20230705,145800,134022485700,57000,56900,57100,56900,5474
20230705,145700,133710425900,56900,56900,57000,56800,4368
20230705,145600,133461905200,56900,56900,57000,56900,1608
20230705,145500,133370364500,56900,56900,57000,56900,1810
20230705,145400,133267333800,56900,57000,57000,56900,684
20230705,145300,133228393300,56900,56900,57000,56900,876
20230705,145200,133178505300,56900,57200,57200,56900,6078
20230705,145100,132831531200,57100,57000,57200,56900,6831
20230705,145000,132441356900,57000,56700,57000,56700,8546
20230705,144900,131954951900,56700,56700,56800,56700,1062
20230705,144800,131894703500,56800,56700,56800,56700,890
20230705,144700,131844200100,56700,56700,56800,56700,1751
20230705,144600,131744808000,56700,56700,56800,56700,773
20230705,144500,131700952900,56700,56800,56900,56700,3050
20230705,144400,131527652200,56900,56600,56900,56500,6441
20230705,144300,131162671900,56600,56600,56600,56500,2105
20230705,144200,131043673800,56500,56600,56700,56500,1957
20230705,144100,130932946400,56600,56700,56700,56600,2586
20230705,144000,130786508300,56600,56500,56700,56500,4237
20230705,143900,130546804000,56500,56600,56700,56400,5349
20230705,143800,130244403100,56600,56600,56700,56500,6242
20230705,143700,129891164200,56600,56800,56800,56600,2149
20230705,143600,129769395700,56800,56800,57000,56800,5001
20230705,143500,129485191800,56900,56800,56900,56800,2997
20230705,143400,129314699800,56900,57000,57000,56900,3716
20230705,143300,129103230000,56900,56900,57000,56900,1588
20230705,143200,129012848900,56900,57000,57000,56900,1032
20230705,143100,128954090000,56900,56900,57000,56800,1861
20230705,143000,128848132100,56900,56900,57000,56800,3217
20230705,142900,128665126100,56900,56800,56900,56700,5079
20230705,142800,128376622000,56700,56700,56800,56700,1410
20230705,142700,128296649600,56700,56900,56900,56700,2395
20230705,142600,128160592900,56900,56700,56900,56700,4873
20230705,142500,127884028000,56700,56800,56900,56700,4412
20230705,142400,127633594500,56800,57000,57000,56800,2152
20230705,142300,127511081200,57000,56900,57000,56900,3731
20230705,142200,127298599300,56900,56900,57000,56800,2824
20230705,142100,127137920400,56900,57200,57200,56900,2623
20230705,142000,126988389700,57100,57000,57200,56900,2636
20230705,141900,126837914700,57000,57000,57100,56900,2851
20230705,141800,126675390100,57000,57000,57100,57000,1208
20230705,141700,126606447200,57000,57000,57100,56900,2638
20230705,141600,126456078600,57000,57100,57200,56900,2139
20230705,141500,126334010700,57100,56700,57200,56700,6876
20230705,141400,125942195700,56700,56700,56800,56700,1548
20230705,141300,125854336000,56800,56800,56800,56600,2384
20230705,141200,125719139900,56800,56900,56900,56700,3422
20230705,141100,125524710100,56800,56900,56900,56800,2429
20230705,141000,125386555600,56900,56700,56900,56600,2260
20230705,140900,125258198100,56600,56700,56700,56600,1662
20230705,140800,125164065300,56700,56700,56800,56600,3408
20230705,140700,124970967700,56700,56700,56800,56600,1667
20230705,140600,124876449700,56700,56600,56800,56500,2755
20230705,140500,124720199500,56500,56800,56900,56500,4173
20230705,140400,124483787100,56800,56800,56900,56700,2890
20230705,140300,124319650700,56800,56700,56900,56700,1690
20230705,140200,124223690900,56800,56600,56900,56500,6424
20230705,140100,123859586200,56600,57000,57100,56400,10592
20230705,140000,123258712900,57000,57300,57300,56900,6384
20230705,135900,122894547900,57300,57300,57400,57100,6292
20230705,135800,122534280300,57200,57300,57400,57200,3430
20230705,135700,122337822100,57400,57400,57500,57200,3225
20230705,135600,122152925800,57400,57300,57500,57300,5147
20230705,135500,121857398500,57300,57100,57300,57100,4639
20230705,135400,121592158600,57100,57100,57200,56700,6459
20230705,135300,121224159500,57100,57400,57500,57100,6048
20230705,135200,120877337500,57400,57300,57500,57300,5730
20230705,135100,120548595800,57300,57000,57600,56900,14777
20230705,135000,119701845100,57000,56700,57100,56600,11443
20230705,134900,119051383000,56600,56900,56900,56300,25980
20230705,134800,117579663600,56800,57500,57600,56700,32305
20230705,134700,115734292300,57500,58000,58100,57300,26918
20230705,134600,114182478500,58100,57800,58400,57600,27820
20230705,134500,112571066000,57800,57800,58900,57600,46309
20230705,134400,109878958900,57800,58000,58000,57400,31278
20230705,134300,108071461400,58000,57500,58000,57400,36570
20230705,134200,105961425600,57400,57200,57500,57100,9147
20230705,134100,105436774300,57200,57200,57200,57000,2854
20230705,134000,105273785500,57100,57000,57200,56900,3910
20230705,133900,105050410900,56900,57100,57100,56800,3297
20230705,133800,104862682500,57100,57300,57300,57100,5700
20230705,133700,104536903300,57300,57300,57300,57000,6226
20230705,133600,104180944200,57300,57200,57300,57000,5565
20230705,133500,103863079600,57100,56700,57200,56600,6663
20230705,133400,103483764400,56700,56600,56800,56500,4530
20230705,133300,103227163800,56600,57100,57200,56400,15782
20230705,133200,102331764600,57100,57300,57600,57000,29081
20230705,133100,100664306700,57200,56800,57500,56700,32708
20230705,133000,98795470500,56700,56800,56800,56600,3364
20230705,132900,98604662400,56800,56900,57000,56700,4839
20230705,132800,98329826100,56900,56600,56900,56500,11337
20230705,132700,97685997400,56500,56600,56700,56500,4536
20230705,132600,97429267700,56600,56600,56700,56400,4051
20230705,132500,97200226500,56500,56600,56700,56400,4589
20230705,132400,96940643200,56600,56300,56600,56200,3889
20230705,132300,96721259000,56300,56300,56500,56300,3221
20230705,132200,96539583200,56300,56600,56600,56200,7758
20230705,132100,96102470800,56500,56600,56800,56500,3752
20230705,132000,95889978500,56500,56500,56700,56300,5623
20230705,131900,95572018400,56500,56400,56800,56300,7900
20230705,131800,95125107300,56500,56100,56500,56100,5770
20230705,131700,94800038000,56100,56500,56700,56100,8362
20230705,131600,94328903800,56500,56800,56900,56400,7365
20230705,131500,93912054200,56800,56800,56900,56700,10150
20230705,131400,93335529400,56800,56400,56800,56300,8171
20230705,131300,92873314800,56400,56800,56800,56300,7882
20230705,131200,92427638700,56800,56700,56900,56600,9344
20230705,131100,91897353800,56600,56600,56700,56400,7018
20230705,131000,91500455100,56500,56400,56700,56300,9114
20230705,130900,90985631400,56500,56500,56500,56100,8424
20230705,130800,90511244100,56500,56200,56800,56100,20362
20230705,130700,89360779800,56200,56200,56300,56000,4148
20230705,130600,89127975600,56200,56400,56400,56100,7508
20230705,130500,88705652400,56400,55900,56400,55900,4470
20230705,130400,88454553700,56000,56000,56100,55900,2176
20230705,130300,88332655600,56100,56200,56500,55700,25543
20230705,130200,86897788800,56200,56000,56200,55800,13055
20230705,130100,86167448300,56000,55900,56100,55800,7160
20230705,130000,85766652500,55900,55900,56100,55600,15112
20230705,125900,84922147400,55900,56100,56200,55700,15142
20230705,125800,84074661600,56100,55500,56100,55500,30086
20230705,125700,82394205300,55500,55500,55600,55400,4306
20230705,125600,82155204100,55400,55500,55500,55300,3180
20230705,125500,81978921800,55400,55300,55500,55300,4279
20230705,125400,81741744900,55400,55600,55600,55200,9546
20230705,125300,81213148000,55600,55300,55800,55300,41096
20230705,125200,78931544400,55400,55100,55400,55000,14950
20230705,125100,78105293000,55000,55000,55100,54900,4409
20230705,125000,77862547100,55100,55200,55300,55000,13304
20230705,124900,77128825800,55200,54600,55200,54600,28171
20230705,124800,75579915000,54600,54600,54600,54500,1636
20230705,124700,75490598200,54500,54500,54600,54400,3338
20230705,124600,75308665200,54400,54500,54600,54400,2300
20230705,124500,75183312900,54500,54500,54500,54400,793
20230705,124400,75140101800,54500,54400,54500,54400,442
20230705,124300,75116021100,54500,54400,54500,54400,723
20230705,124200,75076637600,54400,54400,54400,54300,724
20230705,124100,75037252200,54400,54300,54400,54300,2196
20230705,124000,74917805700,54400,54300,54400,54300,583
20230705,123900,74886124100,54300,54400,54400,54300,396
20230705,123800,74864613100,54400,54200,54400,54200,769
20230705,123700,74822853400,54200,54100,54300,54100,2070
20230705,123600,74710641200,54200,54200,54200,54100,232
20230705,123500,74698083500,54200,54100,54200,54000,3600
20230705,123400,74503548800,54000,54100,54100,54000,225
20230705,123300,74491377600,54100,54200,54200,54000,579
20230705,123200,74460076000,54100,54200,54200,54100,330
20230705,123100,74442216300,54100,54200,54200,54100,590
20230705,123000,74410268300,54100,54200,54200,54100,717
20230705,122900,74371472900,54200,54300,54300,54100,1241
20230705,122800,74304231400,54300,54200,54300,54100,958
20230705,122700,74252306400,54200,54200,54200,54000,271
20230705,122600,74237653300,54000,54100,54100,53900,2040
20230705,122500,74127515000,54000,54100,54200,54000,2872
20230705,122400,73972310800,54200,54200,54200,54100,864
20230705,122300,73925549800,54200,54300,54300,54200,1856
20230705,122200,73824936400,54300,54300,54400,54200,3209
20230705,122100,73650667900,54300,54400,54400,54300,533
20230705,122000,73621712400,54400,54400,54400,54300,160
20230705,121900,73613017700,54400,54400,54500,54400,1798
20230705,121800,73515194200,54400,54100,54400,54100,3029
20230705,121700,73350835400,54200,54100,54200,54100,347
20230705,121600,73332056300,54100,54100,54200,54100,298
20230705,121500,73315917900,54100,54200,54300,54100,620
20230705,121400,73282310100,54300,54200,54300,54200,376
20230705,121300,73261922300,54200,54300,54300,54200,139
20230705,121200,73254386300,54200,54200,54300,54100,1168
20230705,121100,73191069700,54200,54300,54300,54200,486
20230705,121000,73164716700,54300,54200,54300,54100,1361
20230705,120900,73090872200,54200,54300,54300,54100,865
20230705,120800,73043996700,54200,54300,54300,54200,191
20230705,120700,73033635900,54300,54300,54400,54100,2097
20230705,120600,72919907300,54400,54400,54400,54300,417
20230705,120500,72897248900,54400,54300,54400,54200,1227
20230705,120400,72830589900,54300,54300,54300,54200,370
20230705,120300,72810499200,54300,54100,54300,54100,1639
20230705,120200,72721619600,54200,54200,54200,54100,162
20230705,120100,72712839800,54200,54000,54200,54000,1259
20230705,120000,72644749100,54000,54100,54100,54000,2149
20230705,115900,72528692100,54000,54100,54200,54000,1104
20230705,115800,72469017000,54100,54100,54200,54100,1248
20230705,115700,72401492500,54100,54100,54200,54100,1322
20230705,115600,72329958500,54100,54100,54200,54100,294
20230705,115500,72314046800,54100,54200,54200,54100,1592
20230705,115400,72227904400,54100,54200,54200,54100,1266
20230705,115300,72159356300,54200,54100,54200,54100,867
20230705,115200,72112402700,54200,54200,54200,54100,431
20230705,115100,72089073500,54100,54200,54200,54100,1444
20230705,115000,72010864500,54200,54200,54200,54100,407
20230705,114900,71988831700,54200,54200,54200,54100,1317
20230705,114800,71917559800,54100,54300,54300,54100,793
20230705,114700,71874589100,54300,54200,54300,54200,605
20230705,114600,71841780900,54200,54200,54400,54100,3309
20230705,114500,71662115700,54100,54100,54200,54100,1966
20230705,114400,71555732000,54100,54100,54300,54100,1123
20230705,114300,71494859600,54200,54200,54200,54100,1293
20230705,114200,71424878800,54100,54200,54200,54100,1497
20230705,114100,71343782200,54100,54300,54300,54100,941
20230705,114000,71292773000,54300,54300,54400,54100,5438
20230705,113900,70997760200,54400,54400,54400,54300,3188
20230705,113800,70824416200,54400,54400,54500,54400,528
20230705,113700,70795665300,54400,54700,54800,54400,2761
20230705,113600,70645139100,54700,54700,54800,54600,2498
20230705,113500,70508492600,54700,54500,54700,54500,2726
20230705,113400,70359640600,54600,54500,54600,54500,1807
20230705,113300,70261116800,54500,54600,54600,54500,414
20230705,113200,70238535000,54600,54600,54600,54400,581
20230705,113100,70206852200,54600,54600,54600,54500,523
20230705,113000,70178327900,54600,54600,54600,54400,2307
20230705,112900,70052620000,54600,54500,54600,54400,579
20230705,112800,70021036900,54500,54500,54500,54300,3127
20230705,112700,69850676400,54400,54400,54500,54300,1068
20230705,112600,69792580900,54500,54300,54500,54300,655
20230705,112500,69756962600,54300,54700,54800,54300,3973
20230705,112400,69540600000,54700,54600,54800,54500,2145
20230705,112300,69423393100,54600,54400,54600,54400,1677
20230705,112200,69331990300,54400,54400,54500,54200,1547
20230705,112100,69247908400,54300,54300,54500,54200,3690
20230705,112000,69047571000,54300,54300,54700,54300,6141
20230705,111900,68712920700,54400,54500,54700,54300,2327
20230705,111800,68585975200,54600,54500,54600,54400,2139
20230705,111700,68469397400,54500,54900,54900,54300,9488
20230705,111600,67951502300,54800,54900,55000,54700,6320
20230705,111500,67604750200,54900,54700,55000,54700,7613
20230705,111400,67186649400,54800,54800,54900,54600,4983
20230705,111300,66913973500,54800,55000,55000,54700,8829
20230705,111200,66429595300,55000,54800,55000,54700,12754
20230705,111100,65728923300,54800,54800,54800,54700,3373
20230705,111000,65544179600,54800,54600,54800,54600,3865
20230705,110900,65332510100,54700,54700,54800,54500,3775
20230705,110800,65126205500,54800,54900,54900,54700,7226
20230705,110700,64729966400,54900,54900,54900,54800,7829
20230705,110600,64300387200,54900,54400,54900,54400,23671
20230705,110500,63005290100,54400,54200,54500,54100,4018
20230705,110400,62786767500,54200,54400,54600,54000,14788
20230705,110300,61981687900,54500,54100,54500,54000,10643
20230705,110200,61404292600,54000,54000,54100,54000,408
20230705,110100,61382249200,54000,53900,54100,53800,4070
20230705,110000,61162708900,53900,54000,54000,53900,426
20230705,105900,61139737700,53900,53900,54000,53800,1050
20230705,105800,61083135900,54000,54100,54100,53900,1080
20230705,105700,61024823000,54100,54100,54100,54000,442
20230705,105600,61000945000,54000,54000,54100,53900,3134
20230705,105500,60831651100,54000,54000,54000,53800,1617
20230705,105400,60744398100,54000,53800,54000,53800,1451
20230705,105300,60666105000,53800,54000,54100,53800,3472
20230705,105200,60478882800,54000,54000,54100,53800,5498
20230705,105100,60181965700,53900,53800,54000,53800,2373
20230705,105000,60054062400,53900,53900,54000,53800,1492
20230705,104900,59973596700,53900,53900,54000,53800,3153
20230705,104800,59803565700,53800,53700,53900,53700,1641
20230705,104700,59715322500,53700,53600,53800,53600,1451
20230705,104600,59637461800,53500,53500,53600,53400,5442
20230705,104500,59346679100,53500,53500,53600,53500,453
20230705,104400,59322439700,53500,53500,53600,53400,2909
20230705,104300,59166779600,53500,53500,53700,53400,1638
20230705,104200,59079070300,53500,53700,53700,53400,4404
20230705,104100,58843105700,53700,53800,53900,53600,5780
20230705,104000,58532742600,53800,53800,53900,53700,1516
20230705,103900,58451165600,53700,53800,53900,53600,6200
20230705,103800,58117818700,53800,53800,53900,53800,787
20230705,103700,58075437600,53900,53800,53900,53500,3649
20230705,103600,57879694000,53800,53700,53800,53500,4409
20230705,103500,57643356800,53700,53600,53700,53600,1724
20230705,103400,57550819500,53600,53600,53700,53500,2035
20230705,103300,57441709500,53500,53800,53900,53500,3017
20230705,103200,57279697700,53800,54000,54100,53800,2314
20230705,103100,57154850100,54100,54200,54300,54000,6191
20230705,103000,56819290600,54100,53700,54200,53700,6845
20230705,102900,56449752100,53800,53700,53800,53700,1642
20230705,102800,56361507200,53800,53700,53800,53500,3241
20230705,102700,56187465300,53700,53800,53900,53700,3695
20230705,102600,55988497100,53800,54000,54100,53800,3132
20230705,102500,55819447400,54000,54200,54300,54000,3290
20230705,102400,55641300500,54200,54100,54200,54000,3486
20230705,102300,55452499900,54000,54100,54200,54000,2766
20230705,102200,55302878400,54100,54300,54300,54000,3743
20230705,102100,55100030800,54200,54400,54400,54000,11384
20230705,102000,54481918600,54400,54000,54400,54000,13687
20230705,101900,53739632800,54000,54000,54100,53900,6033
20230705,101800,53413861800,53900,53600,54000,53600,5493
20230705,101700,53118403400,53700,53700,54000,53600,10500
20230705,101600,52553159300,53700,53200,53800,53200,6304
20230705,101500,52215547400,53300,53300,53400,53200,1624
20230705,101400,52129005200,53300,53300,53400,53000,4179
20230705,101300,51906827900,53400,53400,53500,53200,2017
20230705,101200,51799211500,53500,53300,53600,53300,5440
20230705,101100,51508162200,53400,53300,53400,53200,2316
20230705,101000,51384543700,53300,53300,53400,53200,2458
20230705,100900,51253536400,53200,53500,53500,53200,3164
20230705,100800,51084772600,53500,53200,53500,53100,3346
20230705,100700,50906427900,53200,53100,53200,52900,7687
20230705,100600,50498569800,53100,53100,53200,52900,4821
20230705,100500,50242802200,53100,53100,53100,53000,3731
20230705,100400,50044949900,53000,52900,53100,52800,4789
20230705,100300,49791145100,52900,52800,53000,52700,6873
20230705,100200,49428198200,52800,52900,53100,52700,5237
20230705,100100,49151258500,52900,53100,53200,52800,10302
20230705,100000,48604833800,53000,52900,53000,52900,2954
20230705,095900,48448319500,52900,53000,53100,52900,2314
20230705,095800,48325754100,53100,52800,53100,52700,2271
20230705,095700,48205492600,52800,52900,53000,52600,21874
20230705,095600,47051087800,52900,53200,53300,52900,5785
20230705,095500,46744161000,53200,53300,53300,53000,6739
20230705,095400,46386139900,53200,53300,53400,53100,4626
20230705,095300,46139860700,53300,53600,53600,53300,3243
20230705,095200,45966422800,53700,53800,53900,53600,2357
20230705,095100,45839605700,53800,53600,53900,53500,8540
20230705,095000,45380869800,53600,53400,53700,53400,3730
20230705,094900,45181178700,53400,53400,53500,53200,4449
20230705,094800,44943879800,53300,53100,53400,53000,4112
20230705,094700,44725453000,53100,53400,53500,53100,7913
20230705,094600,44304317000,53400,53700,53700,53300,5202
20230705,094500,44026359800,53600,53400,53700,53400,2416
20230705,094400,43897130600,53400,53400,53500,53300,5235
20230705,094300,43617582700,53500,54000,54100,53400,10488
20230705,094200,43054993700,54000,54100,54500,53900,13509
20230705,094100,42322658500,54000,53900,54100,53900,4602
20230705,094000,42074098300,53900,54000,54300,53900,14436
20230705,093900,41293254800,54100,53500,54100,53500,9638
20230705,093800,40774783200,53500,53600,53700,53400,5507
20230705,093700,40480292100,53600,53400,53700,53200,5616
20230705,093600,40179996700,53400,53900,53900,53100,12320
20230705,093500,39520789400,53800,54100,54500,53700,29227
20230705,093400,37940265400,54100,53500,54200,53300,19945
20230705,093300,36867418900,53500,53700,54000,53200,21653
20230705,093200,35706381000,53700,53300,54300,53100,47681
20230705,093100,33137296200,53400,53000,53400,52800,13059
20230705,093000,32443772500,53000,52700,53100,52600,16399
20230705,092900,31577559400,52700,52800,52800,52600,7821
20230705,092800,31165332500,52700,52900,52900,52600,14210
20230705,092700,30416741100,52900,53100,53100,52800,24338
20230705,092600,29128305400,53100,53300,53500,53100,11332
20230705,092500,28525113600,53200,53200,53600,52900,19849
20230705,092400,27469443800,53100,53200,53400,52900,35160
20230705,092300,25600666900,53300,54200,54500,53000,56112
20230705,092200,22585696200,54300,54800,55200,54200,57831
20230705,092100,19422432100,54900,54300,55400,54100,96238
20230705,092000,14155446000,53700,53700,53700,53700,0
20230705,091900,14155446000,53700,53600,53700,53500,7197
20230705,091800,13769316600,53700,52200,53700,52200,56202
20230705,091700,10785179800,52200,51900,52400,51800,9891
20230705,091600,10269174700,51900,51900,51900,51800,1796
20230705,091500,10176093300,51900,51800,51900,51700,2397
20230705,091400,10051925800,51700,51900,52100,51700,6143
20230705,091300,9733221300,51900,52100,52300,51800,9609
20230705,091200,9232754800,52000,51600,52100,51500,9731
20230705,091100,8729289000,51600,51800,51900,51500,7917
20230705,091000,8320304200,51800,52300,52400,51800,13411
20230705,090900,7622097700,52300,52200,52400,52000,13064
20230705,090800,6939948400,52200,51800,52400,51800,11455
20230705,090700,6342319000,51800,52300,52500,51800,13878
20230705,090600,5620086600,52200,51700,52500,51600,26349
20230705,090500,4253216500,51600,51300,51900,51200,19759
20230705,090400,3234728800,51300,50400,51400,50400,27636
20230705,090300,1829458800,50400,50000,50500,50000,7062
20230705,090200,1474678400,50100,49400,50200,49400,13422
20230705,090100,805697800,49450,49800,49800,49200,8926
20230705,090000,363624500,49550,48900,49850,48900,7392