KissMeData/032830/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,190900,9198225800,66700,66700,66700,66700,27095
20230705,190800,9198225800,66700,66700,66700,66700,0
20230705,190700,9198225800,66700,66700,66700,66700,0
20230705,190600,9198225800,66700,66700,66700,66700,0
20230705,190500,9198225800,66700,66700,66700,66700,0
20230705,190400,9198225800,66700,66700,66700,66700,0
20230705,190300,9198225800,66700,66700,66700,66700,0
20230705,190200,9198225800,66700,66700,66700,66700,0
20230705,190100,9198225800,66700,66700,66700,66700,0
20230705,190000,9198225800,66700,66700,66700,66700,0
20230705,185900,9198225800,66700,66700,66700,66700,0
20230705,185800,9198225800,66700,66700,66700,66700,0
20230705,185700,9198225800,66700,66700,66700,66700,0
20230705,185600,9198225800,66700,66700,66700,66700,0
20230705,185500,9198225800,66700,66700,66700,66700,0
20230705,185400,9198225800,66700,66700,66700,66700,0
20230705,185300,9198225800,66700,66700,66700,66700,0
20230705,185200,9198225800,66700,66700,66700,66700,0
20230705,185100,9198225800,66700,66700,66700,66700,0
20230705,185000,9198225800,66700,66700,66700,66700,0
20230705,184900,9198225800,66700,66700,66700,66700,0
20230705,184800,9198225800,66700,66700,66700,66700,0
20230705,184700,9198225800,66700,66700,66700,66700,0
20230705,184600,9198225800,66700,66700,66700,66700,0
20230705,184500,9198225800,66700,66700,66700,66700,0
20230705,184400,9198225800,66700,66700,66700,66700,0
20230705,184300,9198225800,66700,66700,66700,66700,0
20230705,184200,9198225800,66700,66700,66700,66700,0
20230705,184100,9198225800,66700,66700,66700,66700,0
20230705,184000,9198225800,66700,66700,66700,66700,0
20230705,183900,9198225800,66700,66700,66700,66700,27095
20230705,183800,9198225800,66700,66700,66700,66700,0
20230705,183700,9198225800,66700,66700,66700,66700,0
20230705,183600,9198225800,66700,66700,66700,66700,0
20230705,183500,9198225800,66700,66700,66700,66700,0
20230705,183400,9198225800,66700,66700,66700,66700,0
20230705,183300,9198225800,66700,66700,66700,66700,0
20230705,183200,9198225800,66700,66700,66700,66700,0
20230705,183100,9198225800,66700,66700,66700,66700,0
20230705,183000,9198225800,66700,66700,66700,66700,0
20230705,182900,9198225800,66700,66700,66700,66700,0
20230705,182800,9198225800,66700,66700,66700,66700,0
20230705,182700,9198225800,66700,66700,66700,66700,0
20230705,182600,9198225800,66700,66700,66700,66700,0
20230705,182500,9198225800,66700,66700,66700,66700,0
20230705,182400,9198225800,66700,66700,66700,66700,0
20230705,182300,9198225800,66700,66700,66700,66700,0
20230705,182200,9198225800,66700,66700,66700,66700,0
20230705,182100,9198225800,66700,66700,66700,66700,0
20230705,182000,9198225800,66700,66700,66700,66700,0
20230705,181900,9198225800,66700,66700,66700,66700,0
20230705,181800,9198225800,66700,66700,66700,66700,0
20230705,181700,9198225800,66700,66700,66700,66700,0
20230705,181600,9198225800,66700,66700,66700,66700,0
20230705,181500,9198225800,66700,66700,66700,66700,0
20230705,181400,9198225800,66700,66700,66700,66700,0
20230705,181300,9198225800,66700,66700,66700,66700,0
20230705,181200,9198225800,66700,66700,66700,66700,0
20230705,181100,9198225800,66700,66700,66700,66700,0
20230705,181000,9198225800,66700,66700,66700,66700,0
20230705,180900,9198225800,66700,66700,66700,66700,27095
20230705,180800,9198225800,66700,66700,66700,66700,0
20230705,180700,9198225800,66700,66700,66700,66700,0
20230705,180600,9198225800,66700,66700,66700,66700,0
20230705,180500,9198225800,66700,66700,66700,66700,0
20230705,180400,9198225800,66700,66700,66700,66700,0
20230705,180300,9198225800,66700,66700,66700,66700,0
20230705,180200,9198225800,66700,66700,66700,66700,0
20230705,180100,9198225800,66700,66700,66700,66700,0
20230705,180000,9198225800,66700,66700,66700,66700,0
20230705,175900,9198225800,66700,66700,66700,66700,0
20230705,175800,9198225800,66700,66700,66700,66700,0
20230705,175700,9198225800,66700,66700,66700,66700,0
20230705,175600,9198225800,66700,66700,66700,66700,0
20230705,175500,9198225800,66700,66700,66700,66700,0
20230705,175400,9198225800,66700,66700,66700,66700,0
20230705,175300,9198225800,66700,66700,66700,66700,0
20230705,175200,9198225800,66700,66700,66700,66700,0
20230705,175100,9198225800,66700,66700,66700,66700,0
20230705,175000,9198225800,66700,66700,66700,66700,0
20230705,174900,9198225800,66700,66700,66700,66700,0
20230705,174800,9198225800,66700,66700,66700,66700,0
20230705,174700,9198225800,66700,66700,66700,66700,0
20230705,174600,9198225800,66700,66700,66700,66700,0
20230705,174500,9198225800,66700,66700,66700,66700,0
20230705,174400,9198225800,66700,66700,66700,66700,0
20230705,174300,9198225800,66700,66700,66700,66700,0
20230705,174200,9198225800,66700,66700,66700,66700,0
20230705,174100,9198225800,66700,66700,66700,66700,0
20230705,174000,9198225800,66700,66700,66700,66700,0
20230705,173900,9198225800,66700,66700,66700,66700,27095
20230705,173800,9198225800,66700,66700,66700,66700,0
20230705,173700,9198225800,66700,66700,66700,66700,0
20230705,173600,9198225800,66700,66700,66700,66700,0
20230705,173500,9198225800,66700,66700,66700,66700,0
20230705,173400,9198225800,66700,66700,66700,66700,0
20230705,173300,9198225800,66700,66700,66700,66700,0
20230705,173200,9198225800,66700,66700,66700,66700,0
20230705,173100,9198225800,66700,66700,66700,66700,0
20230705,173000,9198225800,66700,66700,66700,66700,0
20230705,172900,9198225800,66700,66700,66700,66700,0
20230705,172800,9198225800,66700,66700,66700,66700,0
20230705,172700,9198225800,66700,66700,66700,66700,0
20230705,172600,9198225800,66700,66700,66700,66700,0
20230705,172500,9198225800,66700,66700,66700,66700,0
20230705,172400,9198225800,66700,66700,66700,66700,0
20230705,172300,9198225800,66700,66700,66700,66700,0
20230705,172200,9198225800,66700,66700,66700,66700,0
20230705,172100,9198225800,66700,66700,66700,66700,0
20230705,172000,9198225800,66700,66700,66700,66700,0
20230705,171900,9198225800,66700,66700,66700,66700,0
20230705,171800,9198225800,66700,66700,66700,66700,0
20230705,171700,9198225800,66700,66700,66700,66700,0
20230705,171600,9198225800,66700,66700,66700,66700,0
20230705,171500,9198225800,66700,66700,66700,66700,0
20230705,171400,9198225800,66700,66700,66700,66700,0
20230705,171300,9198225800,66700,66700,66700,66700,0
20230705,171200,9198225800,66700,66700,66700,66700,0
20230705,171100,9198225800,66700,66700,66700,66700,0
20230705,171000,9198225800,66700,66700,66700,66700,0
20230705,170900,9198225800,66700,66700,66700,66700,27095
20230705,170800,9198225800,66700,66700,66700,66700,0
20230705,170700,9198225800,66700,66700,66700,66700,0
20230705,170600,9198225800,66700,66700,66700,66700,0
20230705,170500,9198225800,66700,66700,66700,66700,0
20230705,170400,9198225800,66700,66700,66700,66700,0
20230705,170300,9198225800,66700,66700,66700,66700,0
20230705,170200,9198225800,66700,66700,66700,66700,0
20230705,170100,9198225800,66700,66700,66700,66700,0
20230705,170000,9198225800,66700,66700,66700,66700,0
20230705,165900,9198225800,66700,66700,66700,66700,0
20230705,165800,9198225800,66700,66700,66700,66700,0
20230705,165700,9198225800,66700,66700,66700,66700,0
20230705,165600,9198225800,66700,66700,66700,66700,0
20230705,165500,9198225800,66700,66700,66700,66700,0
20230705,165400,9198225800,66700,66700,66700,66700,0
20230705,165300,9198225800,66700,66700,66700,66700,0
20230705,165200,9198225800,66700,66700,66700,66700,0
20230705,165100,9198225800,66700,66700,66700,66700,0
20230705,165000,9198225800,66700,66700,66700,66700,0
20230705,164900,9198225800,66700,66700,66700,66700,0
20230705,164800,9198225800,66700,66700,66700,66700,0
20230705,164700,9198225800,66700,66700,66700,66700,0
20230705,164600,9198225800,66700,66700,66700,66700,0
20230705,164500,9198225800,66700,66700,66700,66700,0
20230705,164400,9198225800,66700,66700,66700,66700,0
20230705,164300,9198225800,66700,66700,66700,66700,0
20230705,164200,9198225800,66700,66700,66700,66700,0
20230705,164100,9198225800,66700,66700,66700,66700,0
20230705,164000,9198225800,66700,66700,66700,66700,0
20230705,163900,9198225800,66700,66700,66700,66700,27095
20230705,163800,9198225800,66700,66700,66700,66700,0
20230705,163700,9198225800,66700,66700,66700,66700,0
20230705,163600,9198225800,66700,66700,66700,66700,0
20230705,163500,9198225800,66700,66700,66700,66700,0
20230705,163400,9198225800,66700,66700,66700,66700,0
20230705,163300,9198225800,66700,66700,66700,66700,0
20230705,163200,9198225800,66700,66700,66700,66700,0
20230705,163100,9198225800,66700,66700,66700,66700,0
20230705,163000,9198225800,66700,66700,66700,66700,0
20230705,162900,9198225800,66700,66700,66700,66700,0
20230705,162800,9198225800,66700,66700,66700,66700,0
20230705,162700,9198225800,66700,66700,66700,66700,0
20230705,162600,9198225800,66700,66700,66700,66700,0
20230705,162500,9198225800,66700,66700,66700,66700,0
20230705,162400,9198225800,66700,66700,66700,66700,0
20230705,162300,9198225800,66700,66700,66700,66700,0
20230705,162200,9198225800,66700,66700,66700,66700,0
20230705,162100,9198225800,66700,66700,66700,66700,0
20230705,162000,9198225800,66700,66700,66700,66700,0
20230705,161900,9198225800,66700,66700,66700,66700,0
20230705,161800,9198225800,66700,66700,66700,66700,0
20230705,161700,9198225800,66700,66700,66700,66700,0
20230705,161600,9198225800,66700,66700,66700,66700,0
20230705,161500,9198225800,66700,66700,66700,66700,0
20230705,161400,9198225800,66700,66700,66700,66700,0
20230705,161300,9198225800,66700,66700,66700,66700,0
20230705,161200,9198225800,66700,66700,66700,66700,0
20230705,161100,9198225800,66700,66700,66700,66700,0
20230705,161000,9198225800,66700,66700,66700,66700,0
20230705,160900,9198225800,66700,66700,66700,66700,27095
20230705,160800,9198225800,66700,66700,66700,66700,0
20230705,160700,9198225800,66700,66700,66700,66700,0
20230705,160600,9198225800,66700,66700,66700,66700,0
20230705,160500,9198225800,66700,66700,66700,66700,0
20230705,160400,9198225800,66700,66700,66700,66700,0
20230705,160300,9198225800,66700,66700,66700,66700,0
20230705,160200,9198225800,66700,66700,66700,66700,0
20230705,160100,9198225800,66700,66700,66700,66700,0
20230705,160000,9198225800,66700,66700,66700,66700,0
20230705,155900,9198225800,66700,66700,66700,66700,0
20230705,155800,9198225800,66700,66700,66700,66700,0
20230705,155700,9198225800,66700,66700,66700,66700,0
20230705,155600,9198225800,66700,66700,66700,66700,0
20230705,155500,9198225800,66700,66700,66700,66700,0
20230705,155400,9198225800,66700,66700,66700,66700,0
20230705,155300,9198225800,66700,66700,66700,66700,0
20230705,155200,9198225800,66700,66700,66700,66700,0
20230705,155100,9198225800,66700,66700,66700,66700,0
20230705,155000,9198225800,66700,66700,66700,66700,0
20230705,154900,9198225800,66700,66700,66700,66700,0
20230705,154800,9198225800,66700,66700,66700,66700,0
20230705,154700,9198225800,66700,66700,66700,66700,0
20230705,154600,9198225800,66700,66700,66700,66700,0
20230705,154500,9198225800,66700,66700,66700,66700,0
20230705,154400,9198225800,66700,66700,66700,66700,0
20230705,154300,9198225800,66700,66700,66700,66700,0
20230705,154200,9198225800,66700,66700,66700,66700,0
20230705,154100,9198225800,66700,66700,66700,66700,0
20230705,154000,9198225800,66700,66700,66700,66700,0
20230705,153900,9198225800,66700,66700,66700,66700,27095
20230705,153800,9198225800,66700,66700,66700,66700,0
20230705,153700,9198225800,66700,66700,66700,66700,0
20230705,153600,9198225800,66700,66700,66700,66700,0
20230705,153500,9198225800,66700,66700,66700,66700,0
20230705,153400,9198225800,66700,66700,66700,66700,0
20230705,153300,9198225800,66700,66700,66700,66700,0
20230705,153200,9198225800,66700,66700,66700,66700,0
20230705,153100,9198225800,66700,66700,66700,66700,0
20230705,153000,9198225800,66700,66700,66700,66700,27095
20230705,152900,7390989300,66600,66600,66600,66600,0
20230705,152800,7390989300,66600,66600,66600,66600,0
20230705,152700,7390989300,66600,66600,66600,66600,0
20230705,152600,7390989300,66600,66600,66600,66600,0
20230705,152500,7390989300,66600,66600,66600,66600,0
20230705,152400,7390989300,66600,66600,66600,66600,0
20230705,152300,7390989300,66600,66600,66600,66600,0
20230705,152200,7390989300,66600,66600,66600,66600,0
20230705,152100,7390989300,66600,66600,66600,66600,0
20230705,152000,7390989300,66600,66600,66600,66600,0
20230705,151900,7390989300,66600,66700,66800,66600,1699
20230705,151800,7277601900,66700,66700,66700,66600,1996
20230705,151700,7144498500,66600,66600,66700,66600,1050
20230705,151600,7074471700,66600,66700,66700,66600,287
20230705,151500,7055330600,66600,66700,66700,66600,450
20230705,151400,7025327000,66700,66700,66700,66600,62
20230705,151300,7021193200,66600,66700,66700,66600,107
20230705,151200,7014063800,66700,66700,66700,66600,323
20230705,151100,6992532000,66600,66800,66800,66600,2777
20230705,151000,6807328700,66800,66800,66800,66700,129
20230705,150900,6798717200,66700,66800,66800,66700,831
20230705,150800,6743261200,66700,66700,66800,66700,841
20230705,150700,6687137000,66800,66800,66800,66700,386
20230705,150600,6661357700,66700,66800,66800,66700,222
20230705,150500,6646530200,66700,66800,66800,66700,234
20230705,150400,6630902000,66700,66800,66800,66700,387
20230705,150300,6605061400,66800,66700,66800,66700,137
20230705,150200,6595912100,66800,66800,66800,66700,302
20230705,150100,6575740200,66700,66700,66800,66700,178
20230705,150000,6563865100,66700,66800,66800,66700,437
20230705,145900,6534702300,66700,66700,66800,66700,239
20230705,145800,6518741400,66700,66800,66800,66700,202
20230705,145700,6505253500,66700,66800,66800,66700,313
20230705,145600,6484365800,66800,66800,66800,66700,168
20230705,145500,6473146300,66700,66700,66800,66700,186
20230705,145400,6460729800,66700,66700,66800,66700,218
20230705,145300,6446169900,66800,66700,66800,66700,156
20230705,145200,6435751500,66700,66800,66800,66700,176
20230705,145100,6424003400,66700,66800,66800,66700,123
20230705,145000,6415791300,66800,66700,66800,66700,114
20230705,144900,6408182200,66800,66800,66800,66700,134
20230705,144800,6399233200,66800,66800,66800,66700,203
20230705,144700,6385681400,66800,66800,66800,66700,183
20230705,144600,6373463200,66800,66700,66800,66700,159
20230705,144500,6362844700,66800,66800,66800,66700,52
20230705,144400,6359375800,66800,66800,66800,66700,177
20230705,144300,6347561100,66800,66800,66800,66700,48
20230705,144200,6344356900,66800,66800,66800,66700,135
20230705,144100,6335343700,66800,66800,66800,66700,120
20230705,144000,6327334000,66700,66800,66800,66700,35
20230705,143900,6324998400,66700,66800,66800,66700,139
20230705,143800,6315725800,66700,66800,66800,66700,95
20230705,143700,6309388600,66800,66800,66800,66700,120
20230705,143600,6301375400,66700,66700,66800,66700,134
20230705,143500,6292427500,66800,66700,66800,66700,138
20230705,143400,6283217100,66800,66800,66800,66700,70
20230705,143300,6278543300,66800,66700,66800,66700,65
20230705,143200,6274204500,66800,66800,66800,66700,95
20230705,143100,6267864300,66700,66700,66800,66700,94
20230705,143000,6261589000,66800,66800,66800,66700,162
20230705,142900,6250778500,66700,66800,66800,66700,77
20230705,142800,6245641300,66700,66800,66800,66700,24
20230705,142700,6244039700,66700,66800,66800,66700,42
20230705,142600,6241237000,66700,66700,66800,66700,70
20230705,142500,6236567600,66800,66700,66800,66700,32
20230705,142400,6234431800,66700,66800,66800,66700,24
20230705,142300,6232830500,66700,66800,66800,66700,850
20230705,142200,6176134300,66700,66900,66900,66700,872
20230705,142100,6117884500,66800,66900,66900,66800,41
20230705,142000,6115144500,66800,66800,66900,66800,68
20230705,141900,6110601700,66800,66800,66900,66800,47
20230705,141800,6107460300,66900,66900,66900,66800,27
20230705,141700,6105656300,66800,66900,66900,66800,113
20230705,141600,6098106500,66800,66800,66900,66800,37
20230705,141500,6095634400,66900,66800,66900,66800,72
20230705,141400,6090823100,66800,66800,66900,66800,30
20230705,141300,6088818700,66800,66800,66900,66800,33
20230705,141200,6086613000,66800,66900,66900,66800,75
20230705,141100,6081602500,66800,66900,67000,66800,883
20230705,141000,6022530800,66900,66900,66900,66800,690
20230705,140900,5976371600,66900,66900,66900,66800,194
20230705,140800,5963398900,66900,66800,66900,66700,1846
20230705,140700,5840072500,66800,66800,66800,66700,50
20230705,140600,5836735300,66700,66700,66800,66700,59
20230705,140500,5832799700,66800,66800,66800,66700,35
20230705,140400,5830463900,66700,66700,66800,66700,38
20230705,140300,5827928700,66700,66800,66800,66700,2481
20230705,140200,5662444700,66700,66800,66800,66700,91
20230705,140100,5656368500,66800,66700,66800,66700,378
20230705,140000,5631145800,66700,66700,66800,66700,222
20230705,135900,5616324600,66800,66700,66800,66700,213
20230705,135800,5602097800,66700,66700,66800,66700,61
20230705,135700,5598024900,66700,66700,66800,66700,158
20230705,135600,5587478800,66700,66700,66800,66700,80
20230705,135500,5582139400,66700,66800,66800,66700,65
20230705,135400,5577799100,66800,66700,66800,66700,102
20230705,135300,5570992300,66700,66700,66700,66700,41
20230705,135200,5568257600,66700,66700,66800,66700,80
20230705,135100,5562915200,66700,66800,66900,66700,3480
20230705,135000,5330386200,66700,66800,66800,66700,110
20230705,134900,5323040100,66700,66800,66800,66700,142
20230705,134800,5313557600,66800,66800,66800,66700,188
20230705,134700,5301004300,66700,66800,66800,66700,64
20230705,134600,5296730800,66700,66700,66800,66700,61
20230705,134500,5292658100,66700,66800,66800,66700,108
20230705,134400,5285449100,66700,66700,66800,66700,158
20230705,134300,5274902200,66800,66700,66800,66700,39
20230705,134200,5272298900,66700,66800,66800,66700,263
20230705,134100,5254755400,66700,66800,66800,66700,50
20230705,134000,5251417000,66800,66700,66800,66700,142
20230705,133900,5241937100,66800,66800,66800,66700,753
20230705,133800,5191638800,66800,66700,66800,66700,35
20230705,133700,5189303900,66700,66700,66800,66700,130
20230705,133600,5180630500,66800,66700,66800,66700,29
20230705,133500,5178695900,66700,66800,66800,66700,83
20230705,133400,5173153000,66700,66700,66800,66700,108
20230705,133300,5165944400,66700,66800,66800,66700,34
20230705,133200,5163674500,66700,66800,66800,66700,40
20230705,133100,5161005200,66700,66700,66700,66700,52
20230705,133000,5157536800,66700,66700,66700,66700,24
20230705,132900,5155936000,66800,66700,66800,66700,23
20230705,132800,5154401700,66700,66700,66800,66700,120
20230705,132700,5146397500,66800,66700,66800,66700,30
20230705,132600,5144396200,66800,66700,66800,66700,26
20230705,132500,5142660600,66700,66700,66700,66700,65
20230705,132400,5138325100,66700,66700,66700,66700,13
20230705,132300,5137458000,66800,66700,66800,66700,24
20230705,132200,5135857100,66700,66900,66900,66700,1645
20230705,132100,5026105500,66900,66800,66900,66800,9
20230705,132000,5025504200,66800,66800,66800,66800,23
20230705,131900,5023967800,66800,66900,66900,66800,76
20230705,131800,5018888800,66900,66900,66900,66900,268
20230705,131700,5000959600,66900,66900,67000,66900,85
20230705,131600,4995272900,66900,66800,66900,66700,1665
20230705,131500,4884004500,66900,66900,66900,66800,36
20230705,131400,4881598400,66900,66800,66900,66800,129
20230705,131300,4872981000,66800,66800,66800,66800,47
20230705,131200,4869841400,66800,66800,66800,66800,6
20230705,131100,4869440600,66800,66900,66900,66800,70
20230705,131000,4864762300,66900,66900,67000,66900,310
20230705,130900,4844023200,66900,67000,67000,66800,1758
20230705,130800,4726463100,66900,66900,67000,66900,18
20230705,130700,4725258800,66900,66900,66900,66900,316
20230705,130600,4704118400,66900,67000,67000,66900,22
20230705,130500,4702646500,67000,66900,67000,66900,49
20230705,130400,4699368200,66900,66900,67000,66900,52
20230705,130300,4695886900,66900,67000,67000,66900,28
20230705,130200,4694013500,67000,66900,67000,66700,985
20230705,130100,4628153600,66900,66900,67000,66800,3298
20230705,130000,4407618900,66900,66900,67000,66900,60
20230705,125900,4403601200,67000,66900,67000,66900,97
20230705,125800,4397106700,66900,66900,67000,66900,82
20230705,125700,4391615200,66900,66900,67000,66900,72
20230705,125600,4386792500,67000,66900,67000,66900,83
20230705,125500,4381237200,66900,66900,67000,66900,74
20230705,125400,4376281500,67000,66900,67000,66900,70
20230705,125300,4371593000,66900,66900,67000,66900,81
20230705,125200,4366171600,66900,66900,67000,66900,119
20230705,125100,4358200300,66900,67000,67000,66900,44
20230705,125000,4355253100,66900,66900,66900,66900,67
20230705,124900,4350770800,66900,66900,66900,66900,10
20230705,124800,4350101800,66900,67000,67000,66900,19
20230705,124700,4348830600,66900,66900,67000,66900,123
20230705,124600,4340598800,66900,66900,66900,66900,3
20230705,124500,4340398100,66900,66900,66900,66900,12
20230705,124400,4339595300,66900,66900,67100,66900,3098
20230705,124300,4132024000,67000,67000,67000,66900,66
20230705,124200,4127602100,67000,66700,67000,66700,4930
20230705,124100,3798544500,66700,66700,66700,66600,100
20230705,124000,3791879200,66600,66600,66700,66600,45
20230705,123900,3788879600,66600,66600,66700,66600,61
20230705,123800,3784814500,66600,66600,66700,66600,87
20230705,123700,3779017600,66600,66600,66700,66600,77
20230705,123600,3773885400,66600,66600,66700,66600,51
20230705,123500,3770486300,66600,66600,66700,66600,57
20230705,123400,3766690000,66600,66600,66700,66600,59
20230705,123300,3762758000,66600,66600,66700,66600,40
20230705,123200,3760093800,66600,66600,66600,66600,84
20230705,123100,3754499400,66700,66600,66700,66600,40
20230705,123000,3751835000,66600,66700,66700,66600,89
20230705,122900,3745904500,66700,66600,66700,66600,53
20230705,122800,3742372600,66600,66600,66700,66600,46
20230705,122700,3739307100,66600,66600,66600,66600,58
20230705,122600,3735444300,66600,66600,66700,66600,785
20230705,122500,3683163000,66700,66600,66700,66600,74
20230705,122400,3678230400,66700,66600,66700,66600,57
20230705,122300,3674433000,66600,66600,66700,66600,90
20230705,122200,3668436100,66600,66600,66700,66600,15
20230705,122100,3667436500,66600,66600,66700,66600,88
20230705,122000,3661574300,66600,66700,66700,66600,305
20230705,121900,3641258200,66600,66700,66700,66600,39
20230705,121800,3638660600,66600,66600,66700,66600,75
20230705,121700,3633665400,66700,66600,66700,66600,20
20230705,121600,3632333200,66600,66600,66700,66600,19
20230705,121500,3631067700,66600,66600,66700,66600,143
20230705,121400,3621543800,66600,66600,66700,66600,8
20230705,121300,3621010900,66600,66600,66700,66600,26
20230705,121200,3619279200,66600,66600,66600,66600,73
20230705,121100,3614417400,66700,66600,66700,66600,31
20230705,121000,3612351200,66600,66700,66700,66600,179
20230705,120900,3600412000,66700,66700,66800,66700,72
20230705,120800,3595609400,66700,66700,66700,66700,795
20230705,120700,3542582900,66800,66700,66800,66700,89
20230705,120600,3536641400,66700,66800,66800,66700,74
20230705,120500,3531704500,66800,66700,66800,66700,31
20230705,120400,3529636700,66700,66700,66700,66700,38
20230705,120300,3527102100,66700,66700,66700,66700,55
20230705,120200,3523433600,66700,66700,66800,66700,35
20230705,120100,3521098900,66700,66800,66800,66700,29
20230705,120000,3519164400,66700,66700,66800,66700,73
20230705,115900,3514294100,66700,66800,66800,66700,112
20230705,115800,3506823600,66700,66700,66800,66700,220
20230705,115700,3492149500,66700,66700,66700,66700,56
20230705,115600,3488414300,66700,66700,66700,66700,30
20230705,115500,3486413300,66700,66800,66800,66700,85
20230705,115400,3480741800,66800,66700,66900,66600,2294
20230705,115300,3327693200,66600,66700,66700,66600,31
20230705,115200,3325626700,66600,66600,66700,66600,129
20230705,115100,3317035100,66600,66600,66700,66600,57
20230705,115000,3313237000,66600,66600,66700,66600,33
20230705,114900,3311039000,66600,66700,66700,66600,73
20230705,114800,3306176500,66600,66700,66700,66600,19
20230705,114700,3304910700,66600,66600,66700,66600,31
20230705,114600,3302846000,66600,66600,66700,66600,98
20230705,114500,3296316300,66600,66600,66600,66600,113
20230705,114400,3288790500,66700,66600,66700,66600,20
20230705,114300,3287458200,66600,66600,66600,66600,65
20230705,114200,3283129200,66600,66600,66700,66600,1228
20230705,114100,3201344300,66600,66700,66700,66600,21
20230705,114000,3199944800,66600,66600,66700,66600,308
20230705,113900,3179431600,66600,66600,66700,66600,39
20230705,113800,3176833500,66600,66600,66600,66600,31
20230705,113700,3174768900,66600,66700,66700,66600,69
20230705,113600,3170173400,66600,66700,66700,66600,37
20230705,113500,3167709100,66700,66600,66700,66600,54
20230705,113400,3164111900,66600,66600,66700,66600,124
20230705,113300,3155849400,66600,66600,66700,66600,95
20230705,113200,3149522200,66600,66600,66700,66600,32
20230705,113100,3147390500,66600,66600,66700,66600,76
20230705,113000,3142328800,66600,66600,66700,66600,20
20230705,112900,3140996700,66700,66600,66700,66600,40
20230705,112800,3138332500,66600,66600,66700,66600,115
20230705,112700,3130672700,66600,66600,66700,66600,25
20230705,112600,3129007500,66700,66600,66700,66600,18
20230705,112500,3127808500,66600,66600,66600,66600,47
20230705,112400,3124678300,66600,66700,66700,66600,788
20230705,112300,3072125500,66700,66700,66700,66700,18
20230705,112200,3070924900,66700,66700,66800,66700,275
20230705,112100,3052580300,66700,66700,66800,66700,73
20230705,112000,3047710500,66700,66700,66800,66700,83
20230705,111900,3042174300,66700,66800,66800,66700,34
20230705,111800,3039906300,66700,66700,66800,66700,16
20230705,111700,3038839000,66800,66700,66800,66700,106
20230705,111600,3031767000,66700,66700,66700,66700,101
20230705,111500,3025030300,66700,66700,66800,66700,33
20230705,111400,3022826700,66700,66700,66800,66700,207
20230705,111300,3009019500,66800,66700,66800,66700,53
20230705,111200,3005483700,66700,66700,66700,66700,2
20230705,111100,3005350300,66700,66700,66800,66700,121
20230705,111000,2997279500,66700,66600,66800,66600,30
20230705,110900,2995280000,66600,66600,66700,66600,177
20230705,110800,2983486000,66600,66800,66800,66600,147
20230705,110700,2973687400,66700,66700,66800,66700,212
20230705,110600,2959546900,66600,66700,66800,66600,670
20230705,110500,2914870700,66700,66700,66700,66700,60
20230705,110400,2910868700,66700,66800,66800,66700,24
20230705,110300,2909267200,66700,66700,66800,66700,66
20230705,110200,2904861500,66700,66700,66800,66700,110
20230705,110100,2897521300,66700,66700,66700,66700,210
20230705,110000,2883514300,66700,66700,66800,66700,1581
20230705,105900,2778040500,66700,66700,66700,66600,73
20230705,105800,2773178400,66600,66600,66700,66600,88
20230705,105700,2767316700,66600,66600,66700,66600,65
20230705,105600,2762984700,66600,66600,66600,66600,76
20230705,105500,2757923100,66600,66600,66700,66600,14
20230705,105400,2756990600,66600,66600,66700,66600,69
20230705,105300,2752395100,66700,66700,66700,66600,1608
20230705,105200,2645159000,66700,66700,66800,66700,38
20230705,105100,2642624300,66700,66700,66700,66700,36
20230705,105000,2640223100,66700,66700,66800,66700,171
20230705,104900,2628816300,66700,66800,66800,66700,258
20230705,104800,2611582100,66800,66800,66800,66800,11
20230705,104700,2610847300,66800,66900,66900,66800,102
20230705,104600,2604033600,66800,66900,66900,66800,15
20230705,104500,2603031300,66800,66700,66800,66700,749
20230705,104400,2553022800,66700,66700,66700,66700,126
20230705,104300,2544618600,66700,66700,66700,66700,161
20230705,104200,2533879900,66700,66700,66800,66700,74
20230705,104100,2528943800,66800,66700,66800,66700,158
20230705,104000,2518404600,66700,66700,66800,66700,793
20230705,103900,2465510800,66700,66700,66800,66700,96
20230705,103800,2459107400,66700,66700,66800,66700,37
20230705,103700,2456638500,66800,66700,66800,66700,19
20230705,103600,2455370700,66700,66700,66800,66700,59
20230705,103500,2451435200,66800,66700,66800,66700,95
20230705,103400,2445097400,66700,66700,66800,66700,38
20230705,103300,2442560900,66700,66700,66800,66700,94
20230705,103200,2436287900,66700,66800,66800,66700,70
20230705,103100,2431618700,66700,66700,66800,66700,91
20230705,103000,2425548900,66800,66800,66800,66700,64
20230705,102900,2421279100,66700,66800,66800,66700,59
20230705,102800,2417339700,66800,66700,66800,66700,121
20230705,102700,2409268100,66800,66600,66800,66600,565
20230705,102600,2371583200,66600,66800,66800,66600,410
20230705,102500,2344236200,66700,66700,66800,66700,27
20230705,102400,2342434900,66700,66700,66800,66700,131
20230705,102300,2333697100,66700,66700,66800,66700,29
20230705,102200,2331762700,66800,66700,66800,66700,436
20230705,102100,2302639500,66700,66700,66800,66700,132
20230705,102000,2293834300,66800,66800,66800,66700,32
20230705,101900,2291699700,66700,66700,66800,66700,94
20230705,101800,2285429300,66700,66700,66800,66700,60
20230705,101700,2281427200,66700,66700,66800,66700,39
20230705,101600,2278825800,66700,66700,66700,66700,10
20230705,101500,2278158800,66700,66700,66800,66700,71
20230705,101400,2273422000,66700,66800,66900,66700,28
20230705,101300,2271552600,66800,66700,66900,66700,34
20230705,101200,2269282800,66700,66800,66800,66700,61
20230705,101100,2265211500,66800,66800,66900,66700,23
20230705,101000,2263675700,66900,66700,66900,66700,211
20230705,100900,2249583700,66900,66700,67000,66700,2648
20230705,100800,2072836100,66700,66800,66800,66700,35
20230705,100700,2070501100,66700,66700,66800,66700,138
20230705,100600,2061289300,66700,66800,66800,66700,1862
20230705,100500,1936986700,66800,66800,66900,66800,110
20230705,100400,1929638600,66800,66800,67000,66800,295
20230705,100300,1909911200,66800,66900,67200,66800,355
20230705,100200,1886094900,66800,66800,66900,66800,19
20230705,100100,1884824600,66900,66900,67000,66800,148
20230705,100000,1874928300,67000,66900,67000,66800,1112
20230705,095900,1800536600,66800,66900,66900,66800,18
20230705,095800,1799333600,66800,66800,66900,66800,70
20230705,095700,1794656200,66800,66800,66800,66800,78
20230705,095600,1789445800,66800,66800,66900,66800,44
20230705,095500,1786506500,66800,66800,66900,66800,100
20230705,095400,1779826300,66800,66900,66900,66800,301
20230705,095300,1759692300,66900,66900,66900,66900,85
20230705,095200,1754005800,66900,66900,67000,66900,58
20230705,095100,1750125500,66900,67000,67000,66900,60
20230705,095000,1746108500,67000,67100,67100,67000,115
20230705,094900,1738401500,67000,67000,67100,67000,318
20230705,094800,1717069100,66900,67000,67100,66900,68
20230705,094700,1712517800,67100,67100,67100,66900,255
20230705,094600,1695429100,67100,67100,67100,67000,316
20230705,094500,1674245300,67000,67100,67100,67000,92
20230705,094400,1668077800,67100,67100,67100,67000,60
20230705,094300,1664053700,67100,67200,67200,66900,674
20230705,094200,1618898200,67200,67200,67200,67100,47
20230705,094100,1615741100,67200,67100,67200,67000,719
20230705,094000,1567499300,67000,67100,67100,67000,2391
20230705,093900,1407226400,67100,67200,67200,67100,63
20230705,093800,1402996000,67200,67200,67200,67100,43
20230705,093700,1400107100,67100,67200,67200,67100,44
20230705,093600,1397154500,67200,67200,67200,67200,2
20230705,093500,1397020100,67100,67100,67100,67100,85
20230705,093400,1391316600,67100,67200,67200,67100,11
20230705,093300,1390578400,67200,67200,67200,67200,13
20230705,093200,1389704800,67300,67300,67300,67100,499
20230705,093100,1356170800,67300,67200,67300,67200,524
20230705,093000,1320907800,67200,67300,67300,67200,159
20230705,092900,1310207800,67300,67300,67300,67200,73
20230705,092800,1305300100,67200,67200,67200,67200,41
20230705,092700,1302544900,67200,67200,67200,67200,198
20230705,092600,1289239300,67200,67200,67300,67100,546
20230705,092500,1252561800,67200,67200,67200,67200,58
20230705,092400,1248664200,67300,67200,67300,67200,2926
20230705,092300,1051774400,67200,67300,67400,67100,321
20230705,092200,1030196500,67400,67200,67400,67200,56
20230705,092100,1026431700,67300,67300,67300,67200,22
20230705,092000,1024952600,67300,67200,67400,67100,620
20230705,091900,983237400,67200,67200,67200,67100,119
20230705,091800,975244200,67100,67100,67100,66900,1699
20230705,091700,861371200,67100,67100,67200,67100,46
20230705,091600,858284400,67000,67000,67000,67000,13
20230705,091500,857413400,67000,67000,67100,67000,120
20230705,091400,849371500,67100,67200,67400,67100,3687
20230705,091300,601711300,67200,67200,67300,67200,76
20230705,091200,596602100,67200,67200,67200,67200,143
20230705,091100,586992500,67200,67200,67200,67200,60
20230705,091000,582960500,67200,67400,67400,67000,1644
20230705,090900,472342200,67300,67200,67400,67000,709
20230705,090800,424735600,67300,67300,67400,67100,668
20230705,090700,379805000,67300,67400,67400,67200,293
20230705,090600,360083800,67300,67200,67400,67200,319
20230705,090500,338625900,67100,67200,67200,67100,110
20230705,090400,331240600,67100,67100,67100,67100,124
20230705,090300,322920200,67200,67200,67200,67200,238
20230705,090200,306926600,67000,66800,67200,66800,1403
20230705,090100,212977400,66700,66700,66900,66700,521
20230705,090000,178223000,66700,66700,66900,66600,2672