KissMeData/085670/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,194500,1421521450,6200,6200,6200,6200,4468
20230705,194400,1421521450,6200,6200,6200,6200,0
20230705,194300,1421521450,6200,6200,6200,6200,0
20230705,194200,1421521450,6200,6200,6200,6200,0
20230705,194100,1421521450,6200,6200,6200,6200,0
20230705,194000,1421521450,6200,6200,6200,6200,0
20230705,193900,1421521450,6200,6200,6200,6200,0
20230705,193800,1421521450,6200,6200,6200,6200,0
20230705,193700,1421521450,6200,6200,6200,6200,0
20230705,193600,1421521450,6200,6200,6200,6200,0
20230705,193500,1421521450,6200,6200,6200,6200,0
20230705,193400,1421521450,6200,6200,6200,6200,0
20230705,193300,1421521450,6200,6200,6200,6200,0
20230705,193200,1421521450,6200,6200,6200,6200,0
20230705,193100,1421521450,6200,6200,6200,6200,0
20230705,193000,1421521450,6200,6200,6200,6200,0
20230705,192900,1421521450,6200,6200,6200,6200,0
20230705,192800,1421521450,6200,6200,6200,6200,0
20230705,192700,1421521450,6200,6200,6200,6200,0
20230705,192600,1421521450,6200,6200,6200,6200,0
20230705,192500,1421521450,6200,6200,6200,6200,0
20230705,192400,1421521450,6200,6200,6200,6200,0
20230705,192300,1421521450,6200,6200,6200,6200,0
20230705,192200,1421521450,6200,6200,6200,6200,0
20230705,192100,1421521450,6200,6200,6200,6200,0
20230705,192000,1421521450,6200,6200,6200,6200,0
20230705,191900,1421521450,6200,6200,6200,6200,0
20230705,191800,1421521450,6200,6200,6200,6200,0
20230705,191700,1421521450,6200,6200,6200,6200,0
20230705,191600,1421521450,6200,6200,6200,6200,0
20230705,191500,1421521450,6200,6200,6200,6200,4468
20230705,191400,1421521450,6200,6200,6200,6200,0
20230705,191300,1421521450,6200,6200,6200,6200,0
20230705,191200,1421521450,6200,6200,6200,6200,0
20230705,191100,1421521450,6200,6200,6200,6200,0
20230705,191000,1421521450,6200,6200,6200,6200,0
20230705,190900,1421521450,6200,6200,6200,6200,0
20230705,190800,1421521450,6200,6200,6200,6200,0
20230705,190700,1421521450,6200,6200,6200,6200,0
20230705,190600,1421521450,6200,6200,6200,6200,0
20230705,190500,1421521450,6200,6200,6200,6200,0
20230705,190400,1421521450,6200,6200,6200,6200,0
20230705,190300,1421521450,6200,6200,6200,6200,0
20230705,190200,1421521450,6200,6200,6200,6200,0
20230705,190100,1421521450,6200,6200,6200,6200,0
20230705,190000,1421521450,6200,6200,6200,6200,0
20230705,185900,1421521450,6200,6200,6200,6200,0
20230705,185800,1421521450,6200,6200,6200,6200,0
20230705,185700,1421521450,6200,6200,6200,6200,0
20230705,185600,1421521450,6200,6200,6200,6200,0
20230705,185500,1421521450,6200,6200,6200,6200,0
20230705,185400,1421521450,6200,6200,6200,6200,0
20230705,185300,1421521450,6200,6200,6200,6200,0
20230705,185200,1421521450,6200,6200,6200,6200,0
20230705,185100,1421521450,6200,6200,6200,6200,0
20230705,185000,1421521450,6200,6200,6200,6200,0
20230705,184900,1421521450,6200,6200,6200,6200,0
20230705,184800,1421521450,6200,6200,6200,6200,0
20230705,184700,1421521450,6200,6200,6200,6200,0
20230705,184600,1421521450,6200,6200,6200,6200,0
20230705,184500,1421521450,6200,6200,6200,6200,4468
20230705,184400,1421521450,6200,6200,6200,6200,0
20230705,184300,1421521450,6200,6200,6200,6200,0
20230705,184200,1421521450,6200,6200,6200,6200,0
20230705,184100,1421521450,6200,6200,6200,6200,0
20230705,184000,1421521450,6200,6200,6200,6200,0
20230705,183900,1421521450,6200,6200,6200,6200,0
20230705,183800,1421521450,6200,6200,6200,6200,0
20230705,183700,1421521450,6200,6200,6200,6200,0
20230705,183600,1421521450,6200,6200,6200,6200,0
20230705,183500,1421521450,6200,6200,6200,6200,0
20230705,183400,1421521450,6200,6200,6200,6200,0
20230705,183300,1421521450,6200,6200,6200,6200,0
20230705,183200,1421521450,6200,6200,6200,6200,0
20230705,183100,1421521450,6200,6200,6200,6200,0
20230705,183000,1421521450,6200,6200,6200,6200,0
20230705,182900,1421521450,6200,6200,6200,6200,0
20230705,182800,1421521450,6200,6200,6200,6200,0
20230705,182700,1421521450,6200,6200,6200,6200,0
20230705,182600,1421521450,6200,6200,6200,6200,0
20230705,182500,1421521450,6200,6200,6200,6200,0
20230705,182400,1421521450,6200,6200,6200,6200,0
20230705,182300,1421521450,6200,6200,6200,6200,0
20230705,182200,1421521450,6200,6200,6200,6200,0
20230705,182100,1421521450,6200,6200,6200,6200,0
20230705,182000,1421521450,6200,6200,6200,6200,0
20230705,181900,1421521450,6200,6200,6200,6200,0
20230705,181800,1421521450,6200,6200,6200,6200,0
20230705,181700,1421521450,6200,6200,6200,6200,0
20230705,181600,1421521450,6200,6200,6200,6200,0
20230705,181500,1421521450,6200,6200,6200,6200,4468
20230705,181400,1421521450,6200,6200,6200,6200,0
20230705,181300,1421521450,6200,6200,6200,6200,0
20230705,181200,1421521450,6200,6200,6200,6200,0
20230705,181100,1421521450,6200,6200,6200,6200,0
20230705,181000,1421521450,6200,6200,6200,6200,0
20230705,180900,1421521450,6200,6200,6200,6200,0
20230705,180800,1421521450,6200,6200,6200,6200,0
20230705,180700,1421521450,6200,6200,6200,6200,0
20230705,180600,1421521450,6200,6200,6200,6200,0
20230705,180500,1421521450,6200,6200,6200,6200,0
20230705,180400,1421521450,6200,6200,6200,6200,0
20230705,180300,1421521450,6200,6200,6200,6200,0
20230705,180200,1421521450,6200,6200,6200,6200,0
20230705,180100,1421521450,6200,6200,6200,6200,0
20230705,180000,1421521450,6200,6200,6200,6200,0
20230705,175900,1421521450,6200,6200,6200,6200,0
20230705,175800,1421521450,6200,6200,6200,6200,0
20230705,175700,1421521450,6200,6200,6200,6200,0
20230705,175600,1421521450,6200,6200,6200,6200,0
20230705,175500,1421521450,6200,6200,6200,6200,0
20230705,175400,1421521450,6200,6200,6200,6200,0
20230705,175300,1421521450,6200,6200,6200,6200,0
20230705,175200,1421521450,6200,6200,6200,6200,0
20230705,175100,1421521450,6200,6200,6200,6200,0
20230705,175000,1421521450,6200,6200,6200,6200,0
20230705,174900,1421521450,6200,6200,6200,6200,0
20230705,174800,1421521450,6200,6200,6200,6200,0
20230705,174700,1421521450,6200,6200,6200,6200,0
20230705,174600,1421521450,6200,6200,6200,6200,0
20230705,174500,1421521450,6200,6200,6200,6200,4468
20230705,174400,1421521450,6200,6200,6200,6200,0
20230705,174300,1421521450,6200,6200,6200,6200,0
20230705,174200,1421521450,6200,6200,6200,6200,0
20230705,174100,1421521450,6200,6200,6200,6200,0
20230705,174000,1421521450,6200,6200,6200,6200,0
20230705,173900,1421521450,6200,6200,6200,6200,0
20230705,173800,1421521450,6200,6200,6200,6200,0
20230705,173700,1421521450,6200,6200,6200,6200,0
20230705,173600,1421521450,6200,6200,6200,6200,0
20230705,173500,1421521450,6200,6200,6200,6200,0
20230705,173400,1421521450,6200,6200,6200,6200,0
20230705,173300,1421521450,6200,6200,6200,6200,0
20230705,173200,1421521450,6200,6200,6200,6200,0
20230705,173100,1421521450,6200,6200,6200,6200,0
20230705,173000,1421521450,6200,6200,6200,6200,0
20230705,172900,1421521450,6200,6200,6200,6200,0
20230705,172800,1421521450,6200,6200,6200,6200,0
20230705,172700,1421521450,6200,6200,6200,6200,0
20230705,172600,1421521450,6200,6200,6200,6200,0
20230705,172500,1421521450,6200,6200,6200,6200,0
20230705,172400,1421521450,6200,6200,6200,6200,0
20230705,172300,1421521450,6200,6200,6200,6200,0
20230705,172200,1421521450,6200,6200,6200,6200,0
20230705,172100,1421521450,6200,6200,6200,6200,0
20230705,172000,1421521450,6200,6200,6200,6200,0
20230705,171900,1421521450,6200,6200,6200,6200,0
20230705,171800,1421521450,6200,6200,6200,6200,0
20230705,171700,1421521450,6200,6200,6200,6200,0
20230705,171600,1421521450,6200,6200,6200,6200,0
20230705,171500,1421521450,6200,6200,6200,6200,4468
20230705,171400,1421521450,6200,6200,6200,6200,0
20230705,171300,1421521450,6200,6200,6200,6200,0
20230705,171200,1421521450,6200,6200,6200,6200,0
20230705,171100,1421521450,6200,6200,6200,6200,0
20230705,171000,1421521450,6200,6200,6200,6200,0
20230705,170900,1421521450,6200,6200,6200,6200,0
20230705,170800,1421521450,6200,6200,6200,6200,0
20230705,170700,1421521450,6200,6200,6200,6200,0
20230705,170600,1421521450,6200,6200,6200,6200,0
20230705,170500,1421521450,6200,6200,6200,6200,0
20230705,170400,1421521450,6200,6200,6200,6200,0
20230705,170300,1421521450,6200,6200,6200,6200,0
20230705,170200,1421521450,6200,6200,6200,6200,0
20230705,170100,1421521450,6200,6200,6200,6200,0
20230705,170000,1421521450,6200,6200,6200,6200,0
20230705,165900,1421521450,6200,6200,6200,6200,0
20230705,165800,1421521450,6200,6200,6200,6200,0
20230705,165700,1421521450,6200,6200,6200,6200,0
20230705,165600,1421521450,6200,6200,6200,6200,0
20230705,165500,1421521450,6200,6200,6200,6200,0
20230705,165400,1421521450,6200,6200,6200,6200,0
20230705,165300,1421521450,6200,6200,6200,6200,0
20230705,165200,1421521450,6200,6200,6200,6200,0
20230705,165100,1421521450,6200,6200,6200,6200,0
20230705,165000,1421521450,6200,6200,6200,6200,0
20230705,164900,1421521450,6200,6200,6200,6200,0
20230705,164800,1421521450,6200,6200,6200,6200,0
20230705,164700,1421521450,6200,6200,6200,6200,0
20230705,164600,1421521450,6200,6200,6200,6200,0
20230705,164500,1421521450,6200,6200,6200,6200,4468
20230705,164400,1421521450,6200,6200,6200,6200,0
20230705,164300,1421521450,6200,6200,6200,6200,0
20230705,164200,1421521450,6200,6200,6200,6200,0
20230705,164100,1421521450,6200,6200,6200,6200,0
20230705,164000,1421521450,6200,6200,6200,6200,0
20230705,163900,1421521450,6200,6200,6200,6200,0
20230705,163800,1421521450,6200,6200,6200,6200,0
20230705,163700,1421521450,6200,6200,6200,6200,0
20230705,163600,1421521450,6200,6200,6200,6200,0
20230705,163500,1421521450,6200,6200,6200,6200,0
20230705,163400,1421521450,6200,6200,6200,6200,0
20230705,163300,1421521450,6200,6200,6200,6200,0
20230705,163200,1421521450,6200,6200,6200,6200,0
20230705,163100,1421521450,6200,6200,6200,6200,0
20230705,163000,1421521450,6200,6200,6200,6200,0
20230705,162900,1421521450,6200,6200,6200,6200,0
20230705,162800,1421521450,6200,6200,6200,6200,0
20230705,162700,1421521450,6200,6200,6200,6200,0
20230705,162600,1421521450,6200,6200,6200,6200,0
20230705,162500,1421521450,6200,6200,6200,6200,0
20230705,162400,1421521450,6200,6200,6200,6200,0
20230705,162300,1421521450,6200,6200,6200,6200,0
20230705,162200,1421521450,6200,6200,6200,6200,0
20230705,162100,1421521450,6200,6200,6200,6200,0
20230705,162000,1421521450,6200,6200,6200,6200,0
20230705,161900,1421521450,6200,6200,6200,6200,0
20230705,161800,1421521450,6200,6200,6200,6200,0
20230705,161700,1421521450,6200,6200,6200,6200,0
20230705,161600,1421521450,6200,6200,6200,6200,0
20230705,161500,1421521450,6200,6200,6200,6200,4468
20230705,161400,1421521450,6200,6200,6200,6200,0
20230705,161300,1421521450,6200,6200,6200,6200,0
20230705,161200,1421521450,6200,6200,6200,6200,0
20230705,161100,1421521450,6200,6200,6200,6200,0
20230705,161000,1421521450,6200,6200,6200,6200,0
20230705,160900,1421521450,6200,6200,6200,6200,0
20230705,160800,1421521450,6200,6200,6200,6200,0
20230705,160700,1421521450,6200,6200,6200,6200,0
20230705,160600,1421521450,6200,6200,6200,6200,0
20230705,160500,1421521450,6200,6200,6200,6200,0
20230705,160400,1421521450,6200,6200,6200,6200,0
20230705,160300,1421521450,6200,6200,6200,6200,0
20230705,160200,1421521450,6200,6200,6200,6200,0
20230705,160100,1421521450,6200,6200,6200,6200,0
20230705,160000,1421521450,6200,6200,6200,6200,0
20230705,155900,1421521450,6200,6200,6200,6200,0
20230705,155800,1421521450,6200,6200,6200,6200,0
20230705,155700,1421521450,6200,6200,6200,6200,0
20230705,155600,1421521450,6200,6200,6200,6200,0
20230705,155500,1421521450,6200,6200,6200,6200,0
20230705,155400,1421521450,6200,6200,6200,6200,0
20230705,155300,1421521450,6200,6200,6200,6200,0
20230705,155200,1421521450,6200,6200,6200,6200,0
20230705,155100,1421521450,6200,6200,6200,6200,0
20230705,155000,1421521450,6200,6200,6200,6200,0
20230705,154900,1421521450,6200,6200,6200,6200,0
20230705,154800,1421521450,6200,6200,6200,6200,0
20230705,154700,1421521450,6200,6200,6200,6200,0
20230705,154600,1421521450,6200,6200,6200,6200,0
20230705,154500,1421521450,6200,6200,6200,6200,4468
20230705,154400,1421521450,6200,6200,6200,6200,0
20230705,154300,1421521450,6200,6200,6200,6200,0
20230705,154200,1421521450,6200,6200,6200,6200,0
20230705,154100,1421521450,6200,6200,6200,6200,0
20230705,154000,1421521450,6200,6200,6200,6200,0
20230705,153900,1421521450,6200,6200,6200,6200,0
20230705,153800,1421521450,6200,6200,6200,6200,0
20230705,153700,1421521450,6200,6200,6200,6200,0
20230705,153600,1421521450,6200,6200,6200,6200,0
20230705,153500,1421521450,6200,6200,6200,6200,0
20230705,153400,1421521450,6200,6200,6200,6200,0
20230705,153300,1421521450,6200,6200,6200,6200,0
20230705,153200,1421521450,6200,6200,6200,6200,0
20230705,153100,1421521450,6200,6200,6200,6200,0
20230705,153000,1421521450,6200,6200,6200,6200,4468
20230705,152900,1393819850,6200,6200,6200,6200,0
20230705,152800,1393819850,6200,6200,6200,6200,0
20230705,152700,1393819850,6200,6200,6200,6200,0
20230705,152600,1393819850,6200,6200,6200,6200,0
20230705,152500,1393819850,6200,6200,6200,6200,0
20230705,152400,1393819850,6200,6200,6200,6200,0
20230705,152300,1393819850,6200,6200,6200,6200,0
20230705,152200,1393819850,6200,6200,6200,6200,0
20230705,152100,1393819850,6200,6200,6200,6200,0
20230705,152000,1393819850,6200,6200,6200,6200,0
20230705,151900,1393819850,6200,6190,6200,6190,192
20230705,151800,1392630990,6190,6200,6200,6170,123
20230705,151700,1391871710,6200,6200,6200,6200,104
20230705,151600,1391226910,6200,6190,6200,6190,542
20230705,151500,1387871760,6200,6200,6200,6200,52
20230705,151400,1387549360,6200,6190,6200,6190,1288
20230705,151300,1379576590,6190,6180,6190,6180,1775
20230705,151200,1368597070,6180,6160,6180,6160,1626
20230705,151100,1358562960,6160,6160,6170,6160,99
20230705,151000,1357953080,6160,6160,6160,6160,1
20230705,150900,1357946920,6170,6170,6170,6170,5
20230705,150800,1357916070,6170,6170,6180,6170,482
20230705,150700,1354942090,6170,6160,6170,6160,295
20230705,150600,1353123610,6170,6170,6170,6170,259
20230705,150500,1351525580,6170,6170,6170,6170,87
20230705,150400,1350988790,6170,6170,6170,6170,36
20230705,150300,1350766670,6170,6160,6170,6160,1081
20230705,150200,1344106900,6170,6170,6170,6170,7
20230705,150100,1344063710,6160,6170,6170,6160,104
20230705,150000,1343423030,6170,6160,6170,6160,222
20230705,145900,1342053560,6160,6170,6170,6160,1319
20230705,145800,1333928330,6170,6170,6170,6170,150
20230705,145700,1333002830,6170,6170,6170,6170,254
20230705,145600,1331435650,6170,6170,6170,6170,5
20230705,145500,1331404800,6170,6170,6170,6170,2204
20230705,145400,1317806120,6160,6170,6170,6160,1582
20230705,145300,1308060660,6170,6160,6170,6160,340
20230705,145200,1305966160,6170,6170,6170,6170,75
20230705,145100,1305503410,6170,6170,6170,6170,0
20230705,145000,1305503410,6170,6170,6170,6170,6
20230705,144900,1305466390,6170,6170,6170,6170,0
20230705,144800,1305466390,6170,6170,6170,6170,4
20230705,144700,1305441710,6170,6160,6170,6160,134
20230705,144600,1304616210,6160,6160,6160,6160,10
20230705,144500,1304554610,6160,6160,6160,6150,242
20230705,144400,1303063900,6160,6160,6160,6160,1
20230705,144300,1303057740,6160,6150,6170,6150,396
20230705,144200,1300622280,6150,6150,6150,6150,1022
20230705,144100,1294336980,6140,6150,6150,6120,10907
20230705,144000,1227431300,6150,6140,6150,6130,1759
20230705,143900,1216631230,6140,6150,6150,6140,4833
20230705,143800,1186954090,6150,6150,6150,6140,276
20230705,143700,1185258800,6150,6150,6150,6150,655
20230705,143600,1181230550,6160,6160,6160,6150,7571
20230705,143500,1134665150,6160,6170,6170,6160,5715
20230705,143400,1099460600,6170,6170,6170,6170,322
20230705,143300,1097473860,6170,6170,6170,6170,7948
20230705,143200,1048434700,6170,6170,6170,6170,950
20230705,143100,1042573200,6180,6170,6180,6170,1004
20230705,143000,1036378480,6180,6180,6180,6180,9
20230705,142900,1036322860,6180,6180,6180,6180,164
20230705,142800,1035309340,6180,6180,6180,6180,175
20230705,142700,1034227840,6180,6180,6180,6170,255
20230705,142600,1032652440,6180,6180,6180,6180,4
20230705,142500,1032627720,6180,6180,6180,6180,62
20230705,142400,1032244560,6180,6190,6190,6180,30
20230705,142300,1032059050,6190,6190,6190,6190,2
20230705,142200,1032046670,6170,6170,6170,6170,20
20230705,142100,1031923270,6170,6190,6190,6170,505
20230705,142000,1028803080,6180,6190,6190,6180,344
20230705,141900,1026677150,6190,6190,6190,6190,4
20230705,141800,1026652390,6180,6180,6180,6180,500
20230705,141700,1023562390,6180,6180,6180,6180,570
20230705,141600,1020039790,6190,6190,6190,6190,5
20230705,141500,1020008840,6190,6190,6190,6190,105
20230705,141400,1019358890,6190,6190,6190,6190,8
20230705,141300,1019309370,6190,6180,6190,6180,460
20230705,141200,1016465070,6190,6180,6190,6170,297
20230705,141100,1014629670,6180,6170,6180,6170,105
20230705,141000,1013981770,6180,6180,6180,6180,512
20230705,140900,1010817610,6180,6190,6190,6180,10
20230705,140800,1010755780,6190,6190,6190,6190,326
20230705,140700,1008737840,6190,6200,6200,6190,21
20230705,140600,1008607670,6200,6190,6200,6170,217
20230705,140500,1007267490,6180,6180,6200,6180,1011
20230705,140400,1001017210,6180,6190,6190,6180,193
20230705,140300,999824430,6190,6190,6190,6190,50
20230705,140200,999514930,6190,6190,6200,6190,368
20230705,140100,997236910,6200,6200,6200,6200,0
20230705,140000,997236910,6200,6200,6200,6200,4
20230705,135900,997212110,6190,6200,6200,6190,702
20230705,135800,992866120,6200,6190,6200,6190,1005
20230705,135700,986645140,6190,6190,6190,6190,5
20230705,135600,986614190,6180,6180,6180,6180,452
20230705,135500,983820830,6190,6190,6190,6190,4
20230705,135400,983796070,6180,6180,6180,6180,100
20230705,135300,983178070,6190,6180,6190,6180,3584
20230705,135200,961028910,6180,6190,6190,6180,34
20230705,135100,960818750,6190,6180,6190,6180,62
20230705,135000,960435280,6190,6180,6190,6180,716
20230705,134900,956004970,6180,6190,6190,6180,1800
20230705,134800,944879970,6190,6190,6190,6180,54
20230705,134700,944546120,6180,6190,6190,6180,1467
20230705,134600,935478270,6190,6190,6190,6190,5
20230705,134500,935447320,6190,6180,6190,6180,245
20230705,134400,933931180,6190,6190,6190,6190,33
20230705,134300,933726910,6190,6180,6190,6180,355
20230705,134200,931532960,6180,6180,6180,6180,38
20230705,134100,931298120,6190,6180,6190,6180,184
20230705,134000,930160690,6190,6190,6190,6180,114
20230705,133900,929455130,6190,6190,6190,6190,289
20230705,133800,927666220,6190,6190,6200,6190,65
20230705,133700,927263730,6180,6180,6180,6180,30
20230705,133600,927078330,6190,6190,6190,6190,8
20230705,133500,927028810,6190,6190,6190,6190,159
20230705,133400,926044600,6190,6180,6190,6180,94
20230705,133300,925463180,6180,6190,6190,6180,1370
20230705,133200,916989880,6200,6200,6200,6200,0
20230705,133100,916989880,6200,6200,6200,6200,3
20230705,133000,916971280,6190,6200,6200,6190,48
20230705,132900,916674060,6200,6190,6200,6190,108
20230705,132800,916005500,6190,6190,6200,6190,1606
20230705,132700,906064320,6190,6190,6190,6190,150
20230705,132600,905135820,6190,6200,6200,6190,257
20230705,132500,903544950,6200,6200,6200,6200,200
20230705,132400,902304950,6200,6200,6200,6200,4
20230705,132300,902280150,6190,6190,6190,6190,29
20230705,132200,902100640,6200,6190,6200,6190,204
20230705,132100,900837840,6190,6200,6200,6190,1104
20230705,132000,894004040,6200,6200,6200,6200,1
20230705,131900,893997840,6200,6190,6200,6190,208
20230705,131800,892708730,6190,6190,6190,6190,1000
20230705,131700,886518730,6200,6200,6200,6200,4
20230705,131600,886493930,6200,6190,6200,6190,1504
20230705,131500,877184130,6190,6200,6200,6190,215
20230705,131400,875851460,6200,6200,6200,6200,14
20230705,131300,875764660,6190,6190,6190,6190,62
20230705,131200,875380880,6190,6200,6200,6190,13
20230705,131100,875300380,6190,6190,6190,6190,44
20230705,131000,875028020,6200,6190,6200,6190,184
20230705,130900,873889020,6190,6200,6200,6190,95
20230705,130800,873300930,6190,6190,6190,6190,38
20230705,130700,873065710,6200,6200,6200,6200,4
20230705,130600,873040910,6200,6200,6200,6200,0
20230705,130500,873040910,6200,6200,6200,6200,4
20230705,130400,873016110,6190,6200,6200,6190,83
20230705,130300,872502000,6200,6200,6200,6200,0
20230705,130200,872502000,6200,6200,6200,6200,16
20230705,130100,872402800,6200,6200,6200,6200,20
20230705,130000,872278800,6200,6190,6200,6190,855
20230705,125900,866986170,6190,6190,6190,6190,0
20230705,125800,866986170,6190,6190,6190,6190,4
20230705,125700,866961410,6180,6180,6190,6180,95
20230705,125600,866374270,6180,6190,6190,6180,303
20230705,125500,864501610,6190,6190,6190,6190,5
20230705,125400,864470660,6190,6190,6190,6190,143
20230705,125300,863585490,6190,6190,6190,6180,531
20230705,125200,860300190,6190,6190,6190,6180,1628
20230705,125100,850232870,6180,6190,6190,6180,1060
20230705,125000,843681860,6190,6190,6190,6190,40
20230705,124900,843434260,6180,6180,6190,6180,1403
20230705,124800,834763660,6180,6190,6190,6180,134
20230705,124700,833934500,6190,6190,6190,6190,116
20230705,124600,833216460,6190,6190,6190,6180,246
20230705,124500,831694040,6190,6190,6190,6190,34
20230705,124400,831483580,6180,6190,6190,6180,60
20230705,124300,831112680,6190,6190,6190,6190,64
20230705,124200,830716520,6190,6180,6190,6180,1062
20230705,124100,824153210,6190,6190,6190,6190,7
20230705,124000,824109880,6180,6190,6190,6180,1101
20230705,123900,817304690,6190,6180,6190,6180,1004
20230705,123800,811099930,6180,6190,6190,6180,171
20230705,123700,810042790,6190,6190,6190,6190,0
20230705,123600,810042790,6190,6190,6190,6190,122
20230705,123500,809287610,6180,6190,6190,6180,58
20230705,123400,808929160,6190,6190,6190,6190,9
20230705,123300,808873450,6180,6190,6190,6180,641
20230705,123200,804910780,6190,6190,6190,6190,195
20230705,123100,803703730,6190,6200,6200,6190,220
20230705,123000,802341080,6190,6190,6190,6190,10
20230705,122900,802279180,6190,6190,6190,6190,11
20230705,122800,802211090,6190,6190,6190,6190,600
20230705,122700,798497090,6190,6190,6190,6190,1089
20230705,122600,791756180,6190,6190,6190,6190,10
20230705,122500,791694280,6190,6190,6190,6190,731
20230705,122400,787169390,6200,6190,6200,6190,151
20230705,122300,786234660,6200,6200,6200,6200,158
20230705,122200,785255060,6210,6210,6210,6210,4
20230705,122100,785230220,6210,6210,6210,6210,4
20230705,122000,785205380,6200,6200,6200,6200,63
20230705,121900,784814780,6210,6210,6210,6210,15
20230705,121800,784721630,6210,6210,6210,6210,2
20230705,121700,784709210,6210,6210,6210,6210,4
20230705,121600,784684370,6200,6200,6200,6190,2337
20230705,121500,770195970,6200,6200,6200,6200,4
20230705,121400,770171170,6200,6200,6200,6200,14
20230705,121300,770084370,6200,6190,6200,6190,250
20230705,121200,768534860,6200,6190,6200,6190,45
20230705,121100,768256270,6190,6190,6190,6190,100
20230705,121000,767637270,6200,6190,6200,6190,73
20230705,120900,767185360,6190,6200,6200,6190,1316
20230705,120800,759039280,6190,6190,6190,6190,44
20230705,120700,758766920,6190,6200,6200,6190,74
20230705,120600,758308820,6190,6190,6190,6190,959
20230705,120500,752372610,6190,6200,6200,6190,200
20230705,120400,751133070,6200,6200,6200,6200,169
20230705,120300,750085270,6200,6200,6200,6200,14
20230705,120200,749998470,6200,6190,6200,6190,40
20230705,120100,749750830,6200,6200,6200,6200,0
20230705,120000,749750830,6200,6200,6200,6200,523
20230705,115900,746508230,6200,6200,6200,6200,252
20230705,115800,744945830,6200,6200,6210,6200,155
20230705,115700,743984790,6200,6200,6200,6200,388
20230705,115600,741579190,6210,6210,6210,6210,3
20230705,115500,741560560,6210,6210,6220,6210,104
20230705,115400,740914680,6220,6210,6220,6210,115
20230705,115300,740199880,6210,6210,6210,6210,4
20230705,115200,740175040,6220,6220,6220,6220,3
20230705,115100,740156380,6210,6200,6220,6200,668
20230705,115000,736004200,6220,6200,6220,6200,23
20230705,114900,735861460,6200,6220,6220,6200,10
20230705,114800,735799280,6210,6210,6210,6210,247
20230705,114700,734265410,6210,6210,6210,6210,0
20230705,114600,734265410,6210,6220,6220,6210,29
20230705,114500,734085070,6230,6230,6230,6230,0
20230705,114400,734085070,6230,6200,6230,6170,10349
20230705,114300,670074950,6200,6200,6210,6190,1068
20230705,114200,663453790,6200,6200,6200,6200,56
20230705,114100,663106590,6200,6200,6200,6200,205
20230705,114000,661835590,6200,6190,6200,6190,196
20230705,113900,660620730,6190,6200,6200,6190,1079
20230705,113800,653938330,6200,6200,6200,6190,1062
20230705,113700,647364030,6200,6200,6200,6200,21
20230705,113600,647233830,6190,6210,6210,6190,1642
20230705,113500,637055890,6200,6200,6200,6200,803
20230705,113400,632077290,6210,6210,6210,6210,48
20230705,113300,631779210,6210,6210,6210,6210,119
20230705,113200,631040220,6210,6210,6210,6200,65
20230705,113100,630636880,6210,6220,6220,6210,816
20230705,113000,625569480,6210,6220,6220,6210,71
20230705,112900,625127880,6220,6220,6220,6200,867
20230705,112800,619745180,6220,6220,6220,6220,56
20230705,112700,619396860,6230,6220,6230,6220,186
20230705,112600,618239290,6230,6230,6230,6230,0
20230705,112500,618239290,6230,6220,6230,6220,623
20230705,112400,614364220,6220,6220,6220,6220,350
20230705,112300,612187220,6230,6230,6230,6230,131
20230705,112200,611371090,6230,6220,6230,6200,942
20230705,112100,605520460,6210,6230,6230,6210,43
20230705,112000,605253410,6230,6230,6230,6230,3
20230705,111900,605234720,6230,6230,6230,6200,457
20230705,111800,602396390,6230,6230,6230,6230,45
20230705,111700,602116040,6250,6250,6250,6170,31586
20230705,111600,405988930,6240,6240,6240,6240,150
20230705,111500,405052930,6250,6250,6250,6240,258
20230705,111400,403440930,6250,6240,6250,6240,44
20230705,111300,403166350,6250,6250,6250,6250,9
20230705,111200,403110100,6250,6250,6250,6240,30
20230705,111100,402922700,6240,6240,6250,6240,108
20230705,111000,402248680,6240,6250,6250,6240,46
20230705,110900,401961580,6240,6240,6240,6240,828
20230705,110800,396794860,6240,6240,6250,6240,1055
20230705,110700,390211620,6240,6240,6250,6240,62
20230705,110600,389824600,6240,6240,6240,6240,193
20230705,110500,388620280,6240,6250,6250,6240,119
20230705,110400,387877680,6250,6250,6250,6250,0
20230705,110300,387877680,6250,6240,6250,6240,39
20230705,110200,387634280,6250,6250,6250,6250,220
20230705,110100,386259280,6250,6250,6250,6250,4
20230705,110000,386234280,6240,6240,6240,6240,129
20230705,105900,385429320,6230,6240,6240,6230,347
20230705,105800,383264500,6240,6230,6240,6230,9
20230705,105700,383208390,6230,6230,6230,6230,0
20230705,105600,383208390,6230,6240,6240,6230,269
20230705,105500,381531870,6240,6240,6240,6240,4
20230705,105400,381506910,6240,6240,6240,6240,130
20230705,105300,380695710,6240,6240,6240,6240,5
20230705,105200,380664510,6230,6240,6240,6230,220
20230705,105100,379293710,6230,6240,6240,6230,134
20230705,105000,378458850,6240,6250,6250,6240,101
20230705,104900,377827610,6230,6240,6250,6230,3530
20230705,104800,355827050,6240,6250,6250,6240,144
20230705,104700,354928250,6250,6250,6250,6250,82
20230705,104600,354415750,6250,6250,6250,6250,5
20230705,104500,354384500,6240,6240,6240,6240,694
20230705,104400,350053940,6240,6240,6240,6240,169
20230705,104300,348999380,6240,6240,6240,6240,5
20230705,104200,348968180,6240,6240,6240,6240,351
20230705,104100,346777940,6240,6240,6240,6240,255
20230705,104000,345186740,6240,6250,6250,6240,1675
20230705,103900,334734690,6240,6240,6250,6240,1100
20230705,103800,327869690,6250,6250,6250,6250,30
20230705,103700,327682190,6250,6250,6250,6250,484
20230705,103600,324657190,6250,6240,6250,6240,612
20230705,103500,320838260,6250,6240,6250,6240,534
20230705,103400,317502990,6240,6240,6250,6240,52
20230705,103300,317178470,6250,6250,6250,6250,974
20230705,103200,311090970,6250,6250,6250,6240,1154
20230705,103100,303889570,6250,6250,6250,6250,16
20230705,103000,303789570,6260,6250,6260,6250,1017
20230705,102900,297433280,6260,6260,6260,6260,5
20230705,102800,297401980,6260,6260,6260,6260,0
20230705,102700,297401980,6260,6260,6260,6260,9
20230705,102600,297345640,6260,6260,6260,6260,0
20230705,102500,297345640,6260,6250,6260,6250,236
20230705,102400,295870600,6250,6260,6260,6250,114
20230705,102300,295158060,6250,6260,6260,6250,320
20230705,102200,293157860,6260,6250,6260,6250,2003
20230705,102100,280639080,6250,6250,6250,6250,15
20230705,102000,280545330,6260,6260,6260,6260,39
20230705,101900,280301190,6250,6260,6260,6250,222
20230705,101800,278911590,6260,6260,6260,6250,27
20230705,101700,278742580,6260,6260,6260,6260,66
20230705,101600,278329420,6260,6260,6260,6260,54
20230705,101500,277991380,6260,6260,6260,6260,29
20230705,101400,277809840,6250,6250,6250,6250,401
20230705,101300,275303590,6250,6250,6250,6240,418
20230705,101200,272693470,6250,6260,6260,6250,169
20230705,101100,271637130,6250,6250,6250,6250,2100
20230705,101000,258512130,6260,6260,6260,6260,33
20230705,100900,258305550,6260,6270,6270,6260,2277
20230705,100800,244034260,6270,6260,6270,6260,34
20230705,100700,243821380,6260,6260,6260,6260,413
20230705,100600,241236000,6270,6270,6270,6260,992
20230705,100500,235019260,6270,6270,6270,6270,4
20230705,100400,234994180,6270,6270,6270,6270,0
20230705,100300,234994180,6270,6270,6270,6270,3
20230705,100200,234975370,6260,6260,6260,6260,215
20230705,100100,233629470,6260,6260,6260,6260,500
20230705,100000,230499470,6260,6260,6260,6260,660
20230705,095900,226367870,6260,6250,6260,6250,1015
20230705,095800,220023970,6260,6270,6270,6260,139
20230705,095700,219152690,6270,6270,6270,6250,53
20230705,095600,218821380,6250,6260,6260,6250,10
20230705,095500,218758840,6250,6260,6260,6250,732
20230705,095400,214183800,6250,6250,6250,6250,250
20230705,095300,212621300,6250,6250,6250,6240,1425
20230705,095200,203724960,6240,6260,6260,6240,702
20230705,095100,199337830,6250,6250,6250,6250,251
20230705,095000,197769080,6250,6250,6250,6250,15
20230705,094900,197675330,6250,6250,6250,6250,295
20230705,094800,195831580,6250,6240,6250,6240,581
20230705,094700,192205990,6240,6250,6250,6240,133
20230705,094600,191375470,6250,6260,6260,6250,1713
20230705,094500,180669180,6260,6260,6260,6260,552
20230705,094400,177213660,6270,6260,6270,6260,105
20230705,094300,176556310,6250,6250,6270,6250,194
20230705,094200,175342810,6250,6250,6250,6240,22
20230705,094100,175205410,6250,6240,6250,6240,555
20230705,094000,171736860,6240,6250,6250,6240,132
20230705,093900,170912060,6270,6250,6270,6240,81
20230705,093800,170406070,6250,6250,6270,6250,64
20230705,093700,170006030,6270,6250,6270,6240,1052
20230705,093600,163440660,6250,6260,6260,6250,232
20230705,093500,161989840,6270,6250,6270,6250,2232
20230705,093400,148028300,6240,6260,6260,6240,2460
20230705,093300,132651430,6260,6260,6260,6260,2359
20230705,093200,117884090,6270,6270,6270,6270,98
20230705,093100,117269630,6280,6270,6280,6270,305
20230705,093000,115356430,6270,6260,6270,6260,589
20230705,092900,111663450,6270,6270,6280,6270,241
20230705,092800,110152370,6280,6280,6280,6280,459
20230705,092700,107269850,6290,6290,6290,6290,0
20230705,092600,107269850,6290,6290,6290,6290,5
20230705,092500,107238400,6290,6290,6290,6290,0
20230705,092400,107238400,6290,6270,6290,6260,98
20230705,092300,106624170,6260,6270,6270,6260,960
20230705,092200,100614550,6260,6300,6300,6260,957
20230705,092100,94614790,6300,6280,6300,6270,100
20230705,092000,93987100,6290,6300,6300,6290,853
20230705,091900,88614730,6300,6300,6300,6300,10
20230705,091800,88551730,6300,6310,6310,6300,4
20230705,091700,88526520,6300,6280,6300,6280,2796
20230705,091600,70952630,6280,6270,6280,6270,214
20230705,091500,69610300,6280,6280,6280,6270,86
20230705,091400,69071060,6280,6280,6280,6280,107
20230705,091300,68399100,6270,6270,6270,6260,656
20230705,091200,64287990,6270,6270,6280,6270,1054
20230705,091100,57677300,6270,6290,6290,6270,2999
20230705,091000,38845370,6280,6290,6290,6280,684
20230705,090900,34549790,6290,6290,6290,6280,733
20230705,090800,29940850,6290,6290,6290,6290,175
20230705,090700,28840100,6300,6310,6310,6300,263
20230705,090600,27183190,6310,6300,6320,6300,603
20230705,090500,23380610,6310,6320,6320,6310,119
20230705,090400,22629620,6320,6300,6320,6300,203
20230705,090300,21349920,6300,6300,6300,6300,2045
20230705,090200,8466420,6290,6290,6290,6290,75
20230705,090100,7994670,6300,6280,6300,6280,724
20230705,090000,3447670,6280,6280,6280,6280,544