KissMeData/078600/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,194100,58570021800,103300,103300,103300,103300,8551
20230705,194000,58570021800,103300,103300,103300,103300,0
20230705,193900,58570021800,103300,103300,103300,103300,0
20230705,193800,58570021800,103300,103300,103300,103300,0
20230705,193700,58570021800,103300,103300,103300,103300,0
20230705,193600,58570021800,103300,103300,103300,103300,0
20230705,193500,58570021800,103300,103300,103300,103300,0
20230705,193400,58570021800,103300,103300,103300,103300,0
20230705,193300,58570021800,103300,103300,103300,103300,0
20230705,193200,58570021800,103300,103300,103300,103300,0
20230705,193100,58570021800,103300,103300,103300,103300,0
20230705,193000,58570021800,103300,103300,103300,103300,0
20230705,192900,58570021800,103300,103300,103300,103300,0
20230705,192800,58570021800,103300,103300,103300,103300,0
20230705,192700,58570021800,103300,103300,103300,103300,0
20230705,192600,58570021800,103300,103300,103300,103300,0
20230705,192500,58570021800,103300,103300,103300,103300,0
20230705,192400,58570021800,103300,103300,103300,103300,0
20230705,192300,58570021800,103300,103300,103300,103300,0
20230705,192200,58570021800,103300,103300,103300,103300,0
20230705,192100,58570021800,103300,103300,103300,103300,0
20230705,192000,58570021800,103300,103300,103300,103300,0
20230705,191900,58570021800,103300,103300,103300,103300,0
20230705,191800,58570021800,103300,103300,103300,103300,0
20230705,191700,58570021800,103300,103300,103300,103300,0
20230705,191600,58570021800,103300,103300,103300,103300,0
20230705,191500,58570021800,103300,103300,103300,103300,0
20230705,191400,58570021800,103300,103300,103300,103300,0
20230705,191300,58570021800,103300,103300,103300,103300,0
20230705,191200,58570021800,103300,103300,103300,103300,0
20230705,191100,58570021800,103300,103300,103300,103300,8551
20230705,191000,58570021800,103300,103300,103300,103300,0
20230705,190900,58570021800,103300,103300,103300,103300,0
20230705,190800,58570021800,103300,103300,103300,103300,0
20230705,190700,58570021800,103300,103300,103300,103300,0
20230705,190600,58570021800,103300,103300,103300,103300,0
20230705,190500,58570021800,103300,103300,103300,103300,0
20230705,190400,58570021800,103300,103300,103300,103300,0
20230705,190300,58570021800,103300,103300,103300,103300,0
20230705,190200,58570021800,103300,103300,103300,103300,0
20230705,190100,58570021800,103300,103300,103300,103300,0
20230705,190000,58570021800,103300,103300,103300,103300,0
20230705,185900,58570021800,103300,103300,103300,103300,0
20230705,185800,58570021800,103300,103300,103300,103300,0
20230705,185700,58570021800,103300,103300,103300,103300,0
20230705,185600,58570021800,103300,103300,103300,103300,0
20230705,185500,58570021800,103300,103300,103300,103300,0
20230705,185400,58570021800,103300,103300,103300,103300,0
20230705,185300,58570021800,103300,103300,103300,103300,0
20230705,185200,58570021800,103300,103300,103300,103300,0
20230705,185100,58570021800,103300,103300,103300,103300,0
20230705,185000,58570021800,103300,103300,103300,103300,0
20230705,184900,58570021800,103300,103300,103300,103300,0
20230705,184800,58570021800,103300,103300,103300,103300,0
20230705,184700,58570021800,103300,103300,103300,103300,0
20230705,184600,58570021800,103300,103300,103300,103300,0
20230705,184500,58570021800,103300,103300,103300,103300,0
20230705,184400,58570021800,103300,103300,103300,103300,0
20230705,184300,58570021800,103300,103300,103300,103300,0
20230705,184200,58570021800,103300,103300,103300,103300,0
20230705,184100,58570021800,103300,103300,103300,103300,8551
20230705,184000,58570021800,103300,103300,103300,103300,0
20230705,183900,58570021800,103300,103300,103300,103300,0
20230705,183800,58570021800,103300,103300,103300,103300,0
20230705,183700,58570021800,103300,103300,103300,103300,0
20230705,183600,58570021800,103300,103300,103300,103300,0
20230705,183500,58570021800,103300,103300,103300,103300,0
20230705,183400,58570021800,103300,103300,103300,103300,0
20230705,183300,58570021800,103300,103300,103300,103300,0
20230705,183200,58570021800,103300,103300,103300,103300,0
20230705,183100,58570021800,103300,103300,103300,103300,0
20230705,183000,58570021800,103300,103300,103300,103300,0
20230705,182900,58570021800,103300,103300,103300,103300,0
20230705,182800,58570021800,103300,103300,103300,103300,0
20230705,182700,58570021800,103300,103300,103300,103300,0
20230705,182600,58570021800,103300,103300,103300,103300,0
20230705,182500,58570021800,103300,103300,103300,103300,0
20230705,182400,58570021800,103300,103300,103300,103300,0
20230705,182300,58570021800,103300,103300,103300,103300,0
20230705,182200,58570021800,103300,103300,103300,103300,0
20230705,182100,58570021800,103300,103300,103300,103300,0
20230705,182000,58570021800,103300,103300,103300,103300,0
20230705,181900,58570021800,103300,103300,103300,103300,0
20230705,181800,58570021800,103300,103300,103300,103300,0
20230705,181700,58570021800,103300,103300,103300,103300,0
20230705,181600,58570021800,103300,103300,103300,103300,0
20230705,181500,58570021800,103300,103300,103300,103300,0
20230705,181400,58570021800,103300,103300,103300,103300,0
20230705,181300,58570021800,103300,103300,103300,103300,0
20230705,181200,58570021800,103300,103300,103300,103300,0
20230705,181100,58570021800,103300,103300,103300,103300,8551
20230705,181000,58570021800,103300,103300,103300,103300,0
20230705,180900,58570021800,103300,103300,103300,103300,0
20230705,180800,58570021800,103300,103300,103300,103300,0
20230705,180700,58570021800,103300,103300,103300,103300,0
20230705,180600,58570021800,103300,103300,103300,103300,0
20230705,180500,58570021800,103300,103300,103300,103300,0
20230705,180400,58570021800,103300,103300,103300,103300,0
20230705,180300,58570021800,103300,103300,103300,103300,0
20230705,180200,58570021800,103300,103300,103300,103300,0
20230705,180100,58570021800,103300,103300,103300,103300,0
20230705,180000,58570021800,103300,103300,103300,103300,0
20230705,175900,58570021800,103300,103300,103300,103300,0
20230705,175800,58570021800,103300,103300,103300,103300,0
20230705,175700,58570021800,103300,103300,103300,103300,0
20230705,175600,58570021800,103300,103300,103300,103300,0
20230705,175500,58570021800,103300,103300,103300,103300,0
20230705,175400,58570021800,103300,103300,103300,103300,0
20230705,175300,58570021800,103300,103300,103300,103300,0
20230705,175200,58570021800,103300,103300,103300,103300,0
20230705,175100,58570021800,103300,103300,103300,103300,0
20230705,175000,58570021800,103300,103300,103300,103300,0
20230705,174900,58570021800,103300,103300,103300,103300,0
20230705,174800,58570021800,103300,103300,103300,103300,0
20230705,174700,58570021800,103300,103300,103300,103300,0
20230705,174600,58570021800,103300,103300,103300,103300,0
20230705,174500,58570021800,103300,103300,103300,103300,0
20230705,174400,58570021800,103300,103300,103300,103300,0
20230705,174300,58570021800,103300,103300,103300,103300,0
20230705,174200,58570021800,103300,103300,103300,103300,0
20230705,174100,58570021800,103300,103300,103300,103300,8551
20230705,174000,58570021800,103300,103300,103300,103300,0
20230705,173900,58570021800,103300,103300,103300,103300,0
20230705,173800,58570021800,103300,103300,103300,103300,0
20230705,173700,58570021800,103300,103300,103300,103300,0
20230705,173600,58570021800,103300,103300,103300,103300,0
20230705,173500,58570021800,103300,103300,103300,103300,0
20230705,173400,58570021800,103300,103300,103300,103300,0
20230705,173300,58570021800,103300,103300,103300,103300,0
20230705,173200,58570021800,103300,103300,103300,103300,0
20230705,173100,58570021800,103300,103300,103300,103300,0
20230705,173000,58570021800,103300,103300,103300,103300,0
20230705,172900,58570021800,103300,103300,103300,103300,0
20230705,172800,58570021800,103300,103300,103300,103300,0
20230705,172700,58570021800,103300,103300,103300,103300,0
20230705,172600,58570021800,103300,103300,103300,103300,0
20230705,172500,58570021800,103300,103300,103300,103300,0
20230705,172400,58570021800,103300,103300,103300,103300,0
20230705,172300,58570021800,103300,103300,103300,103300,0
20230705,172200,58570021800,103300,103300,103300,103300,0
20230705,172100,58570021800,103300,103300,103300,103300,0
20230705,172000,58570021800,103300,103300,103300,103300,0
20230705,171900,58570021800,103300,103300,103300,103300,0
20230705,171800,58570021800,103300,103300,103300,103300,0
20230705,171700,58570021800,103300,103300,103300,103300,0
20230705,171600,58570021800,103300,103300,103300,103300,0
20230705,171500,58570021800,103300,103300,103300,103300,0
20230705,171400,58570021800,103300,103300,103300,103300,0
20230705,171300,58570021800,103300,103300,103300,103300,0
20230705,171200,58570021800,103300,103300,103300,103300,0
20230705,171100,58570021800,103300,103300,103300,103300,8551
20230705,171000,58570021800,103300,103300,103300,103300,0
20230705,170900,58570021800,103300,103300,103300,103300,0
20230705,170800,58570021800,103300,103300,103300,103300,0
20230705,170700,58570021800,103300,103300,103300,103300,0
20230705,170600,58570021800,103300,103300,103300,103300,0
20230705,170500,58570021800,103300,103300,103300,103300,0
20230705,170400,58570021800,103300,103300,103300,103300,0
20230705,170300,58570021800,103300,103300,103300,103300,0
20230705,170200,58570021800,103300,103300,103300,103300,0
20230705,170100,58570021800,103300,103300,103300,103300,0
20230705,170000,58570021800,103300,103300,103300,103300,0
20230705,165900,58570021800,103300,103300,103300,103300,0
20230705,165800,58570021800,103300,103300,103300,103300,0
20230705,165700,58570021800,103300,103300,103300,103300,0
20230705,165600,58570021800,103300,103300,103300,103300,0
20230705,165500,58570021800,103300,103300,103300,103300,0
20230705,165400,58570021800,103300,103300,103300,103300,0
20230705,165300,58570021800,103300,103300,103300,103300,0
20230705,165200,58570021800,103300,103300,103300,103300,0
20230705,165100,58570021800,103300,103300,103300,103300,0
20230705,165000,58570021800,103300,103300,103300,103300,0
20230705,164900,58570021800,103300,103300,103300,103300,0
20230705,164800,58570021800,103300,103300,103300,103300,0
20230705,164700,58570021800,103300,103300,103300,103300,0
20230705,164600,58570021800,103300,103300,103300,103300,0
20230705,164500,58570021800,103300,103300,103300,103300,0
20230705,164400,58570021800,103300,103300,103300,103300,0
20230705,164300,58570021800,103300,103300,103300,103300,0
20230705,164200,58570021800,103300,103300,103300,103300,0
20230705,164100,58570021800,103300,103300,103300,103300,8551
20230705,164000,58570021800,103300,103300,103300,103300,0
20230705,163900,58570021800,103300,103300,103300,103300,0
20230705,163800,58570021800,103300,103300,103300,103300,0
20230705,163700,58570021800,103300,103300,103300,103300,0
20230705,163600,58570021800,103300,103300,103300,103300,0
20230705,163500,58570021800,103300,103300,103300,103300,0
20230705,163400,58570021800,103300,103300,103300,103300,0
20230705,163300,58570021800,103300,103300,103300,103300,0
20230705,163200,58570021800,103300,103300,103300,103300,0
20230705,163100,58570021800,103300,103300,103300,103300,0
20230705,163000,58570021800,103300,103300,103300,103300,0
20230705,162900,58570021800,103300,103300,103300,103300,0
20230705,162800,58570021800,103300,103300,103300,103300,0
20230705,162700,58570021800,103300,103300,103300,103300,0
20230705,162600,58570021800,103300,103300,103300,103300,0
20230705,162500,58570021800,103300,103300,103300,103300,0
20230705,162400,58570021800,103300,103300,103300,103300,0
20230705,162300,58570021800,103300,103300,103300,103300,0
20230705,162200,58570021800,103300,103300,103300,103300,0
20230705,162100,58570021800,103300,103300,103300,103300,0
20230705,162000,58570021800,103300,103300,103300,103300,0
20230705,161900,58570021800,103300,103300,103300,103300,0
20230705,161800,58570021800,103300,103300,103300,103300,0
20230705,161700,58570021800,103300,103300,103300,103300,0
20230705,161600,58570021800,103300,103300,103300,103300,0
20230705,161500,58570021800,103300,103300,103300,103300,0
20230705,161400,58570021800,103300,103300,103300,103300,0
20230705,161300,58570021800,103300,103300,103300,103300,0
20230705,161200,58570021800,103300,103300,103300,103300,0
20230705,161100,58570021800,103300,103300,103300,103300,8551
20230705,161000,58570021800,103300,103300,103300,103300,0
20230705,160900,58570021800,103300,103300,103300,103300,0
20230705,160800,58570021800,103300,103300,103300,103300,0
20230705,160700,58570021800,103300,103300,103300,103300,0
20230705,160600,58570021800,103300,103300,103300,103300,0
20230705,160500,58570021800,103300,103300,103300,103300,0
20230705,160400,58570021800,103300,103300,103300,103300,0
20230705,160300,58570021800,103300,103300,103300,103300,0
20230705,160200,58570021800,103300,103300,103300,103300,0
20230705,160100,58570021800,103300,103300,103300,103300,0
20230705,160000,58570021800,103300,103300,103300,103300,0
20230705,155900,58570021800,103300,103300,103300,103300,0
20230705,155800,58570021800,103300,103300,103300,103300,0
20230705,155700,58570021800,103300,103300,103300,103300,0
20230705,155600,58570021800,103300,103300,103300,103300,0
20230705,155500,58570021800,103300,103300,103300,103300,0
20230705,155400,58570021800,103300,103300,103300,103300,0
20230705,155300,58570021800,103300,103300,103300,103300,0
20230705,155200,58570021800,103300,103300,103300,103300,0
20230705,155100,58570021800,103300,103300,103300,103300,0
20230705,155000,58570021800,103300,103300,103300,103300,0
20230705,154900,58570021800,103300,103300,103300,103300,0
20230705,154800,58570021800,103300,103300,103300,103300,0
20230705,154700,58570021800,103300,103300,103300,103300,0
20230705,154600,58570021800,103300,103300,103300,103300,0
20230705,154500,58570021800,103300,103300,103300,103300,0
20230705,154400,58570021800,103300,103300,103300,103300,0
20230705,154300,58570021800,103300,103300,103300,103300,0
20230705,154200,58570021800,103300,103300,103300,103300,0
20230705,154100,58570021800,103300,103300,103300,103300,8551
20230705,154000,58570021800,103300,103300,103300,103300,0
20230705,153900,58570021800,103300,103300,103300,103300,0
20230705,153800,58570021800,103300,103300,103300,103300,0
20230705,153700,58570021800,103300,103300,103300,103300,0
20230705,153600,58570021800,103300,103300,103300,103300,0
20230705,153500,58570021800,103300,103300,103300,103300,0
20230705,153400,58570021800,103300,103300,103300,103300,0
20230705,153300,58570021800,103300,103300,103300,103300,0
20230705,153200,58570021800,103300,103300,103300,103300,0
20230705,153100,58570021800,103300,103300,103300,103300,0
20230705,153000,58570021800,103300,103300,103300,103300,8551
20230705,152900,57686703500,103200,103200,103200,103200,0
20230705,152800,57686703500,103200,103200,103200,103200,0
20230705,152700,57686703500,103200,103200,103200,103200,0
20230705,152600,57686703500,103200,103200,103200,103200,0
20230705,152500,57686703500,103200,103200,103200,103200,0
20230705,152400,57686703500,103200,103200,103200,103200,0
20230705,152300,57686703500,103200,103200,103200,103200,0
20230705,152200,57686703500,103200,103200,103200,103200,0
20230705,152100,57686703500,103200,103200,103200,103200,0
20230705,152000,57686703500,103200,103200,103200,103200,0
20230705,151900,57686703500,103200,103200,103300,103100,1216
20230705,151800,57561150000,103300,103200,103300,103100,829
20230705,151700,57475582800,103300,103200,103300,103000,656
20230705,151600,57407893700,103200,103200,103200,103000,1075
20230705,151500,57297027800,103100,103100,103200,103000,908
20230705,151400,57203447500,103100,103200,103200,103100,834
20230705,151300,57117430500,103200,103200,103200,103100,522
20230705,151200,57063588900,103200,103100,103200,103100,1086
20230705,151100,56951601900,103100,103000,103300,103000,642
20230705,151000,56885382700,103000,103600,103600,103000,4296
20230705,150900,56441869000,103600,103600,103600,103500,609
20230705,150800,56378794900,103600,103600,103600,103500,900
20230705,150700,56285574800,103600,103600,103600,103500,946
20230705,150600,56187598000,103500,103500,103600,103500,578
20230705,150500,56127733700,103500,103300,103600,103300,1679
20230705,150400,55953977300,103400,103300,103400,103300,390
20230705,150300,55913680900,103300,103500,103500,103200,742
20230705,150200,55837011600,103500,103500,103500,103300,844
20230705,150100,55749706400,103400,103400,103500,103300,367
20230705,150000,55711743000,103400,103700,103800,103300,1504
20230705,145900,55555941000,103600,103800,103800,103600,822
20230705,145800,55470680100,103700,103600,103800,103600,1435
20230705,145700,55321855400,103700,103600,103700,103500,1342
20230705,145600,55182807700,103600,103200,103600,103100,3193
20230705,145500,54852591600,103100,103300,103300,103100,939
20230705,145400,54755640400,103200,103000,103300,102900,544
20230705,145300,54699513000,103100,102900,103100,102800,2308
20230705,145200,54461968700,102800,103100,103200,102800,899
20230705,145100,54369439500,103100,103000,103200,102900,679
20230705,145000,54299411100,103000,103100,103100,102900,878
20230705,144900,54208981000,103100,103100,103100,103000,963
20230705,144800,54109746600,103100,103200,103200,103000,915
20230705,144700,54015393100,103100,103200,103200,103000,708
20230705,144600,53942397800,103100,103300,103400,103100,445
20230705,144500,53896475600,103400,103300,103500,103100,1381
20230705,144400,53753860800,103300,103400,103500,103300,783
20230705,144300,53672918400,103300,103300,103400,103300,474
20230705,144200,53623918300,103300,103500,103500,103300,1128
20230705,144100,53507301800,103400,103400,103400,103300,641
20230705,144000,53441028900,103300,103400,103500,103300,760
20230705,143900,53362476900,103500,103400,103500,103300,650
20230705,143800,53295250000,103400,103400,103400,103300,538
20230705,143700,53239631400,103400,103400,103500,103300,437
20230705,143600,53194443200,103500,103400,103500,103300,1517
20230705,143500,53037557700,103500,103400,103500,103400,635
20230705,143400,52971855900,103500,103500,103500,103300,1313
20230705,143300,52836007700,103500,103400,103500,103400,947
20230705,143200,52738014400,103400,103400,103500,103400,467
20230705,143100,52689711400,103400,103300,103500,103200,917
20230705,143000,52594891500,103300,103300,103500,103200,875
20230705,142900,52504455700,103300,103400,103400,103200,519
20230705,142800,52450837900,103300,103300,103400,103000,481
20230705,142700,52401168600,103000,103100,103400,103000,1358
20230705,142600,52260966800,103300,103300,103400,103100,1392
20230705,142500,52117198400,103400,103600,103600,103200,553
20230705,142400,52060031800,103400,103500,103600,103300,1105
20230705,142300,51945708700,103400,103300,103500,103200,482
20230705,142200,51895863400,103300,103600,103800,103300,1138
20230705,142100,51778008300,103700,103700,103800,103600,1247
20230705,142000,51648681700,103700,103600,103800,103600,1533
20230705,141900,51489744100,103600,103500,103600,103400,1128
20230705,141800,51372964100,103500,103300,103500,103300,859
20230705,141700,51284093900,103400,103300,103400,103200,1580
20230705,141600,51120861500,103300,103200,103300,103200,838
20230705,141500,51034323900,103300,103200,103300,103100,787
20230705,141400,50953083100,103100,103000,103100,103000,957
20230705,141300,50854461700,103000,102900,103100,102900,416
20230705,141200,50811618200,103000,103000,103000,102900,1861
20230705,141100,50620009900,102900,102600,103000,102600,2289
20230705,141000,50384637600,102700,102800,102900,102600,1685
20230705,140900,50211566200,102800,102800,103100,102700,1703
20230705,140800,50036372000,102800,102900,102900,102700,1188
20230705,140700,49914214600,102800,103000,103000,102800,1861
20230705,140600,49722773500,103000,103200,103300,102900,1041
20230705,140500,49615391400,103100,103100,103200,103000,801
20230705,140400,49532812600,103100,103300,103400,103100,507
20230705,140300,49480484800,103300,102900,103600,102900,1799
20230705,140200,49294877000,102900,103500,103500,102900,2274
20230705,140100,49060162900,103500,103600,103600,103500,567
20230705,140000,49001461500,103500,103500,103800,103500,1040
20230705,135900,48893648500,103500,103800,103900,103400,1402
20230705,135800,48748353600,103800,103600,103900,103500,4596
20230705,135700,48271916600,103600,103600,103700,103500,939
20230705,135600,48174664800,103600,103500,103700,103500,1863
20230705,135500,47981681300,103500,103500,103600,103400,3799
20230705,135400,47588641900,103500,103300,103600,103300,2874
20230705,135300,47291298100,103300,103100,103400,103100,951
20230705,135200,47193059400,103200,103200,103300,103100,511
20230705,135100,47140326700,103200,103000,103400,102900,884
20230705,135000,47049128200,103000,103000,103200,102500,4660
20230705,134900,46570217700,103000,103300,103400,102900,2404
20230705,134800,46322630400,103300,103500,103600,103100,1136
20230705,134700,46205175800,103500,103700,103800,103400,712
20230705,134600,46131391600,103700,103200,103700,103000,3413
20230705,134500,45778563000,103200,103500,103600,103000,2097
20230705,134400,45561980900,103400,103400,103700,103300,1149
20230705,134300,45443075300,103400,103500,103600,102800,3235
20230705,134200,45109229600,103500,103700,103800,103500,1418
20230705,134100,44962169400,103700,103700,103800,103600,1458
20230705,134000,44810896700,103700,103700,103800,103500,1633
20230705,133900,44641533400,103700,103700,103900,103600,2951
20230705,133800,44335327900,103700,103400,103800,103400,4764
20230705,133700,43841794800,103500,103400,103500,103100,1180
20230705,133600,43719840100,103400,103100,103400,103100,1485
20230705,133500,43566516000,103200,102900,103300,102700,4184
20230705,133400,43135645000,102900,103000,103100,102900,1788
20230705,133300,42951492100,103000,103400,103400,102600,6106
20230705,133200,42322679500,103400,103600,104000,103300,3679
20230705,133100,41942008800,103600,103700,104000,103500,2437
20230705,133000,41689188900,103700,104100,104200,103700,3152
20230705,132900,41361247600,104000,104300,104400,104000,3971
20230705,132800,40947571000,104300,104100,104500,103800,6197
20230705,132700,40301598000,104000,103300,104000,103100,6035
20230705,132600,39675496600,103200,103700,103800,103100,4673
20230705,132500,39192433100,103900,103600,104200,103400,4959
20230705,132400,38677151600,103400,103900,104000,103300,5571
20230705,132300,38100325600,104000,104000,104800,103900,9689
20230705,132200,37089094900,104100,103800,104200,103600,8074
20230705,132100,36249759000,103600,103700,105000,103300,14503
20230705,132000,34740989100,103700,102800,104100,102600,16649
20230705,131900,33017866000,102800,102600,103000,102600,10173
20230705,131800,31971160900,102600,102500,102600,102300,3425
20230705,131700,31620113900,102400,102300,102400,102200,2585
20230705,131600,31355623000,102300,102500,102600,102000,4958
20230705,131500,30848488900,102600,102300,102700,102300,6134
20230705,131400,30219787300,102300,102000,102500,101900,3930
20230705,131300,29817848200,102000,101700,102200,101600,2422
20230705,131200,29570857400,101600,102000,102400,101500,7155
20230705,131100,28841501000,102000,102200,102800,101800,11696
20230705,131000,27644996900,102200,100700,102500,100700,19696
20230705,130900,25646799400,100700,100700,100800,100600,2499
20230705,130800,25395171200,100700,100200,100700,100100,12661
20230705,130700,24123424800,100100,100200,100200,100100,719
20230705,130600,24051403400,100200,100200,100200,100100,313
20230705,130500,24020042500,100100,100200,100200,100100,181
20230705,130400,24001917000,100200,100100,100200,100000,640
20230705,130300,23937804200,100100,100000,100200,100000,1043
20230705,130200,23833464600,99900,100000,100000,99900,287
20230705,130100,23804772200,100000,100100,100200,99900,456
20230705,130000,23759152900,100100,100200,100200,100100,202
20230705,125900,23738931200,100100,100200,100200,100100,170
20230705,125800,23721903700,100200,100000,100200,99900,2968
20230705,125700,23424774900,99900,100000,100000,99900,594
20230705,125600,23365385800,99900,99800,99900,99800,577
20230705,125500,23307753600,99800,99800,99900,99800,229
20230705,125400,23284887200,99800,99900,99900,99700,199
20230705,125300,23265016600,99900,99800,99900,99800,299
20230705,125200,23235148900,99900,99800,99900,99800,413
20230705,125100,23193912100,99800,99700,99900,99700,335
20230705,125000,23160480800,99800,99800,99800,99700,148
20230705,124900,23145720000,99800,99500,99800,99400,603
20230705,124800,23085688300,99400,99500,99500,99400,360
20230705,124700,23049874100,99500,99500,99500,99300,162
20230705,124600,23033761800,99500,99500,99500,99200,201
20230705,124500,23013782600,99400,99500,99500,99400,81
20230705,124400,23005725900,99400,99600,99600,99400,271
20230705,124300,22978757600,99600,99700,99700,99500,154
20230705,124200,22963419700,99600,99600,99700,99500,236
20230705,124100,22939922900,99600,99800,99800,99500,133
20230705,124000,22926678000,99800,99900,100000,99500,898
20230705,123900,22837053100,100000,99900,100000,99800,452
20230705,123800,22791877100,100000,99600,100000,99500,7615
20230705,123700,22030782200,99500,99400,99500,99300,678
20230705,123600,21963353000,99300,99200,99400,99200,188
20230705,123500,21944680800,99300,99200,99300,99200,140
20230705,123400,21930782700,99200,99200,99200,99100,819
20230705,123300,21849601000,99200,99300,99400,99200,357
20230705,123200,21814159500,99300,99300,99300,99200,95
20230705,123100,21804728800,99200,99200,99200,99100,261
20230705,123000,21778848900,99100,99200,99200,99100,147
20230705,122900,21764270200,99200,99200,99200,99000,332
20230705,122800,21731350800,99300,99000,99300,99000,131
20230705,122700,21718354800,99000,99200,99300,99000,635
20230705,122600,21655449600,99300,99300,99400,99100,186
20230705,122500,21636993000,99300,99200,99300,99000,140
20230705,122400,21623107600,99200,99300,99400,99200,1663
20230705,122300,21457825200,99200,99000,99300,98900,963
20230705,122200,21362473500,99100,99200,99300,99100,352
20230705,122100,21327555800,99300,99100,99300,99100,83
20230705,122000,21319320600,99100,99200,99300,99100,113
20230705,121900,21308111300,99200,99300,99400,99100,324
20230705,121800,21275946200,99300,99300,99400,99300,100
20230705,121700,21266016000,99200,99100,99400,99000,763
20230705,121600,21190320600,99100,99100,99200,99100,151
20230705,121500,21175344400,99100,99200,99200,99100,179
20230705,121400,21157599200,99200,99100,99200,98900,832
20230705,121300,21075239800,99100,99300,99400,99100,416
20230705,121200,21033964000,99300,99300,99400,99200,237
20230705,121100,21010422400,99300,99200,99300,99200,163
20230705,121000,20994239900,99300,99100,99400,99000,315
20230705,120900,20963003300,99200,99500,99500,99100,732
20230705,120800,20890330700,99600,99600,99600,99500,207
20230705,120700,20869724000,99600,99600,99600,99400,160
20230705,120600,20853799000,99600,99600,99700,99400,359
20230705,120500,20818048700,99700,99700,99700,99600,126
20230705,120400,20805487000,99700,99600,99700,99600,61
20230705,120300,20799405500,99700,99800,99800,99700,245
20230705,120200,20774968300,99700,99600,99700,99600,270
20230705,120100,20748051100,99700,99900,99900,99500,264
20230705,120000,20721713800,99600,99900,99900,99500,1084
20230705,115900,20613499100,99500,99400,99900,99400,2623
20230705,115800,20351826400,99600,99100,99600,99100,757
20230705,115700,20276546800,99200,99100,99400,99100,301
20230705,115600,20246675300,99100,99300,99300,99100,384
20230705,115500,20208568600,99300,99200,99300,99200,123
20230705,115400,20196355700,99300,99300,99300,99200,145
20230705,115300,20181963100,99300,99200,99300,99200,154
20230705,115200,20166685700,99300,99200,99300,99100,212
20230705,115100,20145649200,99200,98900,99200,98800,822
20230705,115000,20064290600,98900,98800,98900,98800,412
20230705,114900,20023564200,98800,98900,99000,98700,379
20230705,114800,19986120600,98900,99000,99100,98900,1520
20230705,114700,19835662800,99100,99100,99100,99000,508
20230705,114600,19785336600,99100,99100,99100,99000,612
20230705,114500,19724732300,99000,99000,99100,99000,832
20230705,114400,19642313900,99100,99000,99100,99000,353
20230705,114300,19607344000,99000,99100,99200,99000,792
20230705,114200,19528886100,99200,99400,99400,99100,843
20230705,114100,19445233500,99400,99500,99600,99400,1087
20230705,114000,19337101900,99500,99600,99700,99500,364
20230705,113900,19300865300,99600,99800,99800,99600,232
20230705,113800,19277744300,99800,99700,99800,99600,457
20230705,113700,19232163800,99700,99800,99800,99600,652
20230705,113600,19167178300,99800,99700,99800,99600,291
20230705,113500,19138169000,99700,99700,99700,99600,549
20230705,113400,19083445700,99700,99600,99800,99600,293
20230705,113300,19054230800,99600,99700,99800,99600,318
20230705,113200,19022521000,99700,99900,99900,99600,765
20230705,113100,18946230000,99900,100000,100000,99800,444
20230705,113000,18901863400,100000,100000,100000,99900,277
20230705,112900,18874166200,100000,100000,100000,99900,243
20230705,112800,18849877800,99900,100000,100000,99900,259
20230705,112700,18823982700,100000,99900,100000,99700,774
20230705,112600,18746645600,99900,99900,99900,99700,407
20230705,112500,18706007600,99900,99900,99900,99800,570
20230705,112400,18649102600,99900,99800,99900,99800,516
20230705,112300,18597561200,99800,99800,99900,99800,141
20230705,112200,18583483800,99800,99800,99900,99800,262
20230705,112100,18557324200,99700,99700,99800,99700,227
20230705,112000,18534673500,99800,99900,99900,99700,453
20230705,111900,18489442600,99800,99900,99900,99800,678
20230705,111800,18421773000,99900,99800,99900,99800,427
20230705,111700,18379139400,99800,100000,100000,99800,1601
20230705,111600,18219198000,100000,100000,100000,99900,542
20230705,111500,18165029400,99900,100000,100100,99900,512
20230705,111400,18113825900,100000,100200,100300,99900,2816
20230705,111300,17832147700,100300,100300,100300,100200,1132
20230705,111200,17718643600,100300,100200,100300,100200,1435
20230705,111100,17574830500,100200,100200,100300,100100,1054
20230705,111000,17469198400,100200,100200,100200,100100,545
20230705,110900,17414600200,100200,100100,100200,100100,1156
20230705,110800,17298785000,100200,100100,100200,100000,311
20230705,110700,17267653100,100100,100100,100100,100000,538
20230705,110600,17213801900,100000,100000,100100,99900,1569
20230705,110500,17056914300,100100,100000,100100,100000,380
20230705,110400,17018893900,100100,100200,100200,100100,991
20230705,110300,16919649400,100200,100200,100300,100100,3366
20230705,110200,16582343800,100200,100000,100200,99900,6896
20230705,110100,15892530300,100000,99900,100000,99800,3381
20230705,110000,15554739400,99800,99800,99900,99700,583
20230705,105900,15496551900,99800,99700,99800,99700,438
20230705,105800,15452843200,99800,99800,99800,99700,2180
20230705,105700,15235346500,99800,99600,99800,99500,1859
20230705,105600,15050077600,99700,99600,99700,99400,1016
20230705,105500,14948942900,99500,99600,99600,99500,749
20230705,105400,14874362100,99600,99600,99700,99500,375
20230705,105300,14836996200,99600,99800,99800,99500,1017
20230705,105200,14735583500,99800,99700,99800,99600,3499
20230705,105100,14386770900,99700,99600,99700,99600,283
20230705,105000,14358576600,99600,99600,99600,99500,534
20230705,104900,14305392700,99600,99500,99600,99200,799
20230705,104800,14225999900,99400,99600,99600,99300,2184
20230705,104700,14008855700,99700,99600,99700,99500,564
20230705,104600,13952685900,99500,99600,99600,99500,297
20230705,104500,13923123400,99600,99600,99700,99500,369
20230705,104400,13886355400,99600,99700,99700,99600,600
20230705,104300,13826583600,99700,99800,99800,99700,2907
20230705,104200,13536651900,99800,99300,99800,99300,2067
20230705,104100,13330707500,99300,99000,99300,99000,730
20230705,104000,13258307500,99200,99500,99500,99000,579
20230705,103900,13200932800,99500,99700,99700,99200,1512
20230705,103800,13050566900,99700,99700,99700,99500,402
20230705,103700,13010529400,99700,99700,99700,99600,983
20230705,103600,12912558900,99700,99400,99700,99400,3011
20230705,103500,12612723700,99400,99400,99500,99300,1241
20230705,103400,12489391100,99400,99500,99600,99300,849
20230705,103300,12404942800,99600,99600,99600,99500,1813
20230705,103200,12224515800,99600,99600,99700,99500,1072
20230705,103100,12117744900,99600,99800,99800,99600,951
20230705,103000,12022937600,99700,99600,99800,99500,3867
20230705,102900,11637389100,99500,99500,99600,99400,1403
20230705,102800,11497774900,99500,99400,99500,99400,1792
20230705,102700,11319515200,99300,99400,99500,99100,1701
20230705,102600,11150564400,99500,99500,99600,99400,1760
20230705,102500,10975404800,99500,99500,99600,99400,1321
20230705,102400,10843918400,99500,99400,99600,99400,3504
20230705,102300,10495235600,99400,99200,99500,99200,3168
20230705,102200,10180255600,99200,99000,99300,98900,4064
20230705,102100,9777736400,99000,98600,99000,98600,4576
20230705,102000,9325592300,98600,98300,98700,98200,5291
20230705,101900,8804451900,98200,98200,98300,98200,398
20230705,101800,8765359800,98200,98300,98300,98200,521
20230705,101700,8714167700,98300,98300,98300,98200,1191
20230705,101600,8597119500,98300,98100,98300,98100,1334
20230705,101500,8466156300,98100,98000,98100,98000,318
20230705,101400,8434970900,98100,98100,98100,97900,689
20230705,101300,8367408800,98100,98000,98100,97900,1990
20230705,101200,8172390800,98000,97900,98000,97800,491
20230705,101100,8124316500,97900,97800,98000,97800,775
20230705,101000,8048432400,97900,97800,97900,97600,917
20230705,100900,7958723900,97800,97800,97900,97400,840
20230705,100800,7876592700,97700,97400,97700,97400,1975
20230705,100700,7683906500,97400,97400,97500,97400,117
20230705,100600,7672502500,97500,97500,97500,97400,72
20230705,100500,7665483100,97500,97600,97600,97200,212
20230705,100400,7644828200,97600,97300,97600,97200,1026
20230705,100300,7544890700,97300,97300,97400,97200,158
20230705,100200,7529519700,97300,97300,97400,97200,185
20230705,100100,7511519800,97300,97300,97400,97200,197
20230705,100000,7492349500,97300,97200,97400,97100,432
20230705,095900,7450319100,97100,97200,97200,97100,266
20230705,095800,7424474900,97200,97200,97200,97100,430
20230705,095700,7382679700,97100,97100,97200,97000,547
20230705,095600,7329570100,97200,97300,97400,97100,1078
20230705,095500,7224727500,97400,97600,97800,97400,517
20230705,095400,7174312600,97800,97900,97900,97600,208
20230705,095300,7153988400,97900,98000,98000,97800,662
20230705,095200,7089183800,98000,97700,98000,97700,689
20230705,095100,7021724400,97700,97400,97800,97400,905
20230705,095000,6933267900,97600,97400,97700,97300,870
20230705,094900,6848443500,97500,97400,97500,97200,715
20230705,094800,6778848700,97400,97100,97500,97100,728
20230705,094700,6708114500,97100,97400,97500,97100,760
20230705,094600,6634183600,97400,97400,97500,97400,458
20230705,094500,6589573800,97500,97500,97500,97400,296
20230705,094400,6560714100,97400,97400,97500,97400,318
20230705,094300,6529717200,97500,97600,97700,97400,673
20230705,094200,6464089200,97500,97500,97700,97500,414
20230705,094100,6423690900,97600,97500,97600,97400,405
20230705,094000,6384222300,97400,97300,97500,97200,469
20230705,093900,6338576700,97300,97100,97500,97000,424
20230705,093800,6297372000,97100,97500,97500,97000,1531
20230705,093700,6148660500,97500,97800,97800,97400,1385
20230705,093600,6013565200,97800,97800,98000,97700,610
20230705,093500,5953894600,97700,98300,98300,97700,2359
20230705,093400,5722768400,98300,98400,98400,98200,944
20230705,093300,5629983300,98400,98300,98400,98300,778
20230705,093200,5553479200,98300,98600,98700,98200,1859
20230705,093100,5370355800,98500,98200,98600,98100,5049
20230705,093000,4873460700,98200,97800,98300,97800,2452
20230705,092900,4633120200,97800,97900,97900,97700,1013
20230705,092800,4534050800,97900,97900,98000,97800,568
20230705,092700,4478442500,98000,98100,98200,97900,1392
20230705,092600,4341906500,98100,98100,98300,97900,1848
20230705,092500,4160560200,98100,98300,98400,97800,1983
20230705,092400,3966048000,98400,97800,98500,97700,8928
20230705,092300,3089307900,97700,98000,98000,97600,3228
20230705,092200,2773561800,97900,97000,98000,96900,5333
20230705,092100,2254217500,96900,96700,97000,96700,1002
20230705,092000,2157154700,96700,96500,96700,96500,1117
20230705,091900,2049179400,96300,96300,96600,96300,3914
20230705,091800,1671568200,96300,96000,96400,95900,1847
20230705,091700,1493719300,95900,95800,96300,95800,1300
20230705,091600,1368886000,95800,95900,95900,95700,310
20230705,091500,1339184400,95800,96000,96000,95800,158
20230705,091400,1324031600,96000,95900,96000,95600,501
20230705,091300,1276013400,96000,96000,96000,95900,187
20230705,091200,1258063700,96000,96000,96000,95600,683
20230705,091100,1192581500,96100,96300,96300,96000,1043
20230705,091000,1092228700,96400,96200,96500,96200,1254
20230705,090900,971460700,96200,95900,96200,95900,1050
20230705,090800,870605100,95900,95800,96000,95800,309
20230705,090700,840973000,95900,95700,95900,95700,289
20230705,090600,813281900,95600,95900,96000,95600,1462
20230705,090500,673286600,96000,95900,96000,95700,566
20230705,090400,619057600,95700,96100,96100,95700,502
20230705,090300,570897800,96100,95800,96300,95800,1230
20230705,090200,452668700,95800,95700,96000,95700,1260
20230705,090100,331921600,95700,95600,95900,95300,510
20230705,090000,283142700,95600,95600,95700,95000,2967