KissMeData/093640/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,195100,1368162850,8580,8580,8580,8580,4546
20230705,195000,1368162850,8580,8580,8580,8580,0
20230705,194900,1368162850,8580,8580,8580,8580,0
20230705,194800,1368162850,8580,8580,8580,8580,0
20230705,194700,1368162850,8580,8580,8580,8580,0
20230705,194600,1368162850,8580,8580,8580,8580,0
20230705,194500,1368162850,8580,8580,8580,8580,0
20230705,194400,1368162850,8580,8580,8580,8580,0
20230705,194300,1368162850,8580,8580,8580,8580,0
20230705,194200,1368162850,8580,8580,8580,8580,0
20230705,194100,1368162850,8580,8580,8580,8580,0
20230705,194000,1368162850,8580,8580,8580,8580,0
20230705,193900,1368162850,8580,8580,8580,8580,0
20230705,193800,1368162850,8580,8580,8580,8580,0
20230705,193700,1368162850,8580,8580,8580,8580,0
20230705,193600,1368162850,8580,8580,8580,8580,0
20230705,193500,1368162850,8580,8580,8580,8580,0
20230705,193400,1368162850,8580,8580,8580,8580,0
20230705,193300,1368162850,8580,8580,8580,8580,0
20230705,193200,1368162850,8580,8580,8580,8580,0
20230705,193100,1368162850,8580,8580,8580,8580,0
20230705,193000,1368162850,8580,8580,8580,8580,0
20230705,192900,1368162850,8580,8580,8580,8580,0
20230705,192800,1368162850,8580,8580,8580,8580,0
20230705,192700,1368162850,8580,8580,8580,8580,0
20230705,192600,1368162850,8580,8580,8580,8580,0
20230705,192500,1368162850,8580,8580,8580,8580,0
20230705,192400,1368162850,8580,8580,8580,8580,0
20230705,192300,1368162850,8580,8580,8580,8580,0
20230705,192200,1368162850,8580,8580,8580,8580,0
20230705,192100,1368162850,8580,8580,8580,8580,4546
20230705,192000,1368162850,8580,8580,8580,8580,0
20230705,191900,1368162850,8580,8580,8580,8580,0
20230705,191800,1368162850,8580,8580,8580,8580,0
20230705,191700,1368162850,8580,8580,8580,8580,0
20230705,191600,1368162850,8580,8580,8580,8580,0
20230705,191500,1368162850,8580,8580,8580,8580,0
20230705,191400,1368162850,8580,8580,8580,8580,0
20230705,191300,1368162850,8580,8580,8580,8580,0
20230705,191200,1368162850,8580,8580,8580,8580,0
20230705,191100,1368162850,8580,8580,8580,8580,0
20230705,191000,1368162850,8580,8580,8580,8580,0
20230705,190900,1368162850,8580,8580,8580,8580,0
20230705,190800,1368162850,8580,8580,8580,8580,0
20230705,190700,1368162850,8580,8580,8580,8580,0
20230705,190600,1368162850,8580,8580,8580,8580,0
20230705,190500,1368162850,8580,8580,8580,8580,0
20230705,190400,1368162850,8580,8580,8580,8580,0
20230705,190300,1368162850,8580,8580,8580,8580,0
20230705,190200,1368162850,8580,8580,8580,8580,0
20230705,190100,1368162850,8580,8580,8580,8580,0
20230705,190000,1368162850,8580,8580,8580,8580,0
20230705,185900,1368162850,8580,8580,8580,8580,0
20230705,185800,1368162850,8580,8580,8580,8580,0
20230705,185700,1368162850,8580,8580,8580,8580,0
20230705,185600,1368162850,8580,8580,8580,8580,0
20230705,185500,1368162850,8580,8580,8580,8580,0
20230705,185400,1368162850,8580,8580,8580,8580,0
20230705,185300,1368162850,8580,8580,8580,8580,0
20230705,185200,1368162850,8580,8580,8580,8580,0
20230705,185100,1368162850,8580,8580,8580,8580,4546
20230705,185000,1368162850,8580,8580,8580,8580,0
20230705,184900,1368162850,8580,8580,8580,8580,0
20230705,184800,1368162850,8580,8580,8580,8580,0
20230705,184700,1368162850,8580,8580,8580,8580,0
20230705,184600,1368162850,8580,8580,8580,8580,0
20230705,184500,1368162850,8580,8580,8580,8580,0
20230705,184400,1368162850,8580,8580,8580,8580,0
20230705,184300,1368162850,8580,8580,8580,8580,0
20230705,184200,1368162850,8580,8580,8580,8580,0
20230705,184100,1368162850,8580,8580,8580,8580,0
20230705,184000,1368162850,8580,8580,8580,8580,0
20230705,183900,1368162850,8580,8580,8580,8580,0
20230705,183800,1368162850,8580,8580,8580,8580,0
20230705,183700,1368162850,8580,8580,8580,8580,0
20230705,183600,1368162850,8580,8580,8580,8580,0
20230705,183500,1368162850,8580,8580,8580,8580,0
20230705,183400,1368162850,8580,8580,8580,8580,0
20230705,183300,1368162850,8580,8580,8580,8580,0
20230705,183200,1368162850,8580,8580,8580,8580,0
20230705,183100,1368162850,8580,8580,8580,8580,0
20230705,183000,1368162850,8580,8580,8580,8580,0
20230705,182900,1368162850,8580,8580,8580,8580,0
20230705,182800,1368162850,8580,8580,8580,8580,0
20230705,182700,1368162850,8580,8580,8580,8580,0
20230705,182600,1368162850,8580,8580,8580,8580,0
20230705,182500,1368162850,8580,8580,8580,8580,0
20230705,182400,1368162850,8580,8580,8580,8580,0
20230705,182300,1368162850,8580,8580,8580,8580,0
20230705,182200,1368162850,8580,8580,8580,8580,0
20230705,182100,1368162850,8580,8580,8580,8580,4546
20230705,182000,1368162850,8580,8580,8580,8580,0
20230705,181900,1368162850,8580,8580,8580,8580,0
20230705,181800,1368162850,8580,8580,8580,8580,0
20230705,181700,1368162850,8580,8580,8580,8580,0
20230705,181600,1368162850,8580,8580,8580,8580,0
20230705,181500,1368162850,8580,8580,8580,8580,0
20230705,181400,1368162850,8580,8580,8580,8580,0
20230705,181300,1368162850,8580,8580,8580,8580,0
20230705,181200,1368162850,8580,8580,8580,8580,0
20230705,181100,1368162850,8580,8580,8580,8580,0
20230705,181000,1368162850,8580,8580,8580,8580,0
20230705,180900,1368162850,8580,8580,8580,8580,0
20230705,180800,1368162850,8580,8580,8580,8580,0
20230705,180700,1368162850,8580,8580,8580,8580,0
20230705,180600,1368162850,8580,8580,8580,8580,0
20230705,180500,1368162850,8580,8580,8580,8580,0
20230705,180400,1368162850,8580,8580,8580,8580,0
20230705,180300,1368162850,8580,8580,8580,8580,0
20230705,180200,1368162850,8580,8580,8580,8580,0
20230705,180100,1368162850,8580,8580,8580,8580,0
20230705,180000,1368162850,8580,8580,8580,8580,0
20230705,175900,1368162850,8580,8580,8580,8580,0
20230705,175800,1368162850,8580,8580,8580,8580,0
20230705,175700,1368162850,8580,8580,8580,8580,0
20230705,175600,1368162850,8580,8580,8580,8580,0
20230705,175500,1368162850,8580,8580,8580,8580,0
20230705,175400,1368162850,8580,8580,8580,8580,0
20230705,175300,1368162850,8580,8580,8580,8580,0
20230705,175200,1368162850,8580,8580,8580,8580,0
20230705,175100,1368162850,8580,8580,8580,8580,4546
20230705,175000,1368162850,8580,8580,8580,8580,0
20230705,174900,1368162850,8580,8580,8580,8580,0
20230705,174800,1368162850,8580,8580,8580,8580,0
20230705,174700,1368162850,8580,8580,8580,8580,0
20230705,174600,1368162850,8580,8580,8580,8580,0
20230705,174500,1368162850,8580,8580,8580,8580,0
20230705,174400,1368162850,8580,8580,8580,8580,0
20230705,174300,1368162850,8580,8580,8580,8580,0
20230705,174200,1368162850,8580,8580,8580,8580,0
20230705,174100,1368162850,8580,8580,8580,8580,0
20230705,174000,1368162850,8580,8580,8580,8580,0
20230705,173900,1368162850,8580,8580,8580,8580,0
20230705,173800,1368162850,8580,8580,8580,8580,0
20230705,173700,1368162850,8580,8580,8580,8580,0
20230705,173600,1368162850,8580,8580,8580,8580,0
20230705,173500,1368162850,8580,8580,8580,8580,0
20230705,173400,1368162850,8580,8580,8580,8580,0
20230705,173300,1368162850,8580,8580,8580,8580,0
20230705,173200,1368162850,8580,8580,8580,8580,0
20230705,173100,1368162850,8580,8580,8580,8580,0
20230705,173000,1368162850,8580,8580,8580,8580,0
20230705,172900,1368162850,8580,8580,8580,8580,0
20230705,172800,1368162850,8580,8580,8580,8580,0
20230705,172700,1368162850,8580,8580,8580,8580,0
20230705,172600,1368162850,8580,8580,8580,8580,0
20230705,172500,1368162850,8580,8580,8580,8580,0
20230705,172400,1368162850,8580,8580,8580,8580,0
20230705,172300,1368162850,8580,8580,8580,8580,0
20230705,172200,1368162850,8580,8580,8580,8580,0
20230705,172100,1368162850,8580,8580,8580,8580,4546
20230705,172000,1368162850,8580,8580,8580,8580,0
20230705,171900,1368162850,8580,8580,8580,8580,0
20230705,171800,1368162850,8580,8580,8580,8580,0
20230705,171700,1368162850,8580,8580,8580,8580,0
20230705,171600,1368162850,8580,8580,8580,8580,0
20230705,171500,1368162850,8580,8580,8580,8580,0
20230705,171400,1368162850,8580,8580,8580,8580,0
20230705,171300,1368162850,8580,8580,8580,8580,0
20230705,171200,1368162850,8580,8580,8580,8580,0
20230705,171100,1368162850,8580,8580,8580,8580,0
20230705,171000,1368162850,8580,8580,8580,8580,0
20230705,170900,1368162850,8580,8580,8580,8580,0
20230705,170800,1368162850,8580,8580,8580,8580,0
20230705,170700,1368162850,8580,8580,8580,8580,0
20230705,170600,1368162850,8580,8580,8580,8580,0
20230705,170500,1368162850,8580,8580,8580,8580,0
20230705,170400,1368162850,8580,8580,8580,8580,0
20230705,170300,1368162850,8580,8580,8580,8580,0
20230705,170200,1368162850,8580,8580,8580,8580,0
20230705,170100,1368162850,8580,8580,8580,8580,0
20230705,170000,1368162850,8580,8580,8580,8580,0
20230705,165900,1368162850,8580,8580,8580,8580,0
20230705,165800,1368162850,8580,8580,8580,8580,0
20230705,165700,1368162850,8580,8580,8580,8580,0
20230705,165600,1368162850,8580,8580,8580,8580,0
20230705,165500,1368162850,8580,8580,8580,8580,0
20230705,165400,1368162850,8580,8580,8580,8580,0
20230705,165300,1368162850,8580,8580,8580,8580,0
20230705,165200,1368162850,8580,8580,8580,8580,0
20230705,165100,1368162850,8580,8580,8580,8580,4546
20230705,165000,1368162850,8580,8580,8580,8580,0
20230705,164900,1368162850,8580,8580,8580,8580,0
20230705,164800,1368162850,8580,8580,8580,8580,0
20230705,164700,1368162850,8580,8580,8580,8580,0
20230705,164600,1368162850,8580,8580,8580,8580,0
20230705,164500,1368162850,8580,8580,8580,8580,0
20230705,164400,1368162850,8580,8580,8580,8580,0
20230705,164300,1368162850,8580,8580,8580,8580,0
20230705,164200,1368162850,8580,8580,8580,8580,0
20230705,164100,1368162850,8580,8580,8580,8580,0
20230705,164000,1368162850,8580,8580,8580,8580,0
20230705,163900,1368162850,8580,8580,8580,8580,0
20230705,163800,1368162850,8580,8580,8580,8580,0
20230705,163700,1368162850,8580,8580,8580,8580,0
20230705,163600,1368162850,8580,8580,8580,8580,0
20230705,163500,1368162850,8580,8580,8580,8580,0
20230705,163400,1368162850,8580,8580,8580,8580,0
20230705,163300,1368162850,8580,8580,8580,8580,0
20230705,163200,1368162850,8580,8580,8580,8580,0
20230705,163100,1368162850,8580,8580,8580,8580,0
20230705,163000,1368162850,8580,8580,8580,8580,0
20230705,162900,1368162850,8580,8580,8580,8580,0
20230705,162800,1368162850,8580,8580,8580,8580,0
20230705,162700,1368162850,8580,8580,8580,8580,0
20230705,162600,1368162850,8580,8580,8580,8580,0
20230705,162500,1368162850,8580,8580,8580,8580,0
20230705,162400,1368162850,8580,8580,8580,8580,0
20230705,162300,1368162850,8580,8580,8580,8580,0
20230705,162200,1368162850,8580,8580,8580,8580,0
20230705,162100,1368162850,8580,8580,8580,8580,4546
20230705,162000,1368162850,8580,8580,8580,8580,0
20230705,161900,1368162850,8580,8580,8580,8580,0
20230705,161800,1368162850,8580,8580,8580,8580,0
20230705,161700,1368162850,8580,8580,8580,8580,0
20230705,161600,1368162850,8580,8580,8580,8580,0
20230705,161500,1368162850,8580,8580,8580,8580,0
20230705,161400,1368162850,8580,8580,8580,8580,0
20230705,161300,1368162850,8580,8580,8580,8580,0
20230705,161200,1368162850,8580,8580,8580,8580,0
20230705,161100,1368162850,8580,8580,8580,8580,0
20230705,161000,1368162850,8580,8580,8580,8580,0
20230705,160900,1368162850,8580,8580,8580,8580,0
20230705,160800,1368162850,8580,8580,8580,8580,0
20230705,160700,1368162850,8580,8580,8580,8580,0
20230705,160600,1368162850,8580,8580,8580,8580,0
20230705,160500,1368162850,8580,8580,8580,8580,0
20230705,160400,1368162850,8580,8580,8580,8580,0
20230705,160300,1368162850,8580,8580,8580,8580,0
20230705,160200,1368162850,8580,8580,8580,8580,0
20230705,160100,1368162850,8580,8580,8580,8580,0
20230705,160000,1368162850,8580,8580,8580,8580,0
20230705,155900,1368162850,8580,8580,8580,8580,0
20230705,155800,1368162850,8580,8580,8580,8580,0
20230705,155700,1368162850,8580,8580,8580,8580,0
20230705,155600,1368162850,8580,8580,8580,8580,0
20230705,155500,1368162850,8580,8580,8580,8580,0
20230705,155400,1368162850,8580,8580,8580,8580,0
20230705,155300,1368162850,8580,8580,8580,8580,0
20230705,155200,1368162850,8580,8580,8580,8580,0
20230705,155100,1368162850,8580,8580,8580,8580,4546
20230705,155000,1368162850,8580,8580,8580,8580,0
20230705,154900,1368162850,8580,8580,8580,8580,0
20230705,154800,1368162850,8580,8580,8580,8580,0
20230705,154700,1368162850,8580,8580,8580,8580,0
20230705,154600,1368162850,8580,8580,8580,8580,0
20230705,154500,1368162850,8580,8580,8580,8580,0
20230705,154400,1368162850,8580,8580,8580,8580,0
20230705,154300,1368162850,8580,8580,8580,8580,0
20230705,154200,1368162850,8580,8580,8580,8580,0
20230705,154100,1368162850,8580,8580,8580,8580,0
20230705,154000,1368162850,8580,8580,8580,8580,0
20230705,153900,1368162850,8580,8580,8580,8580,0
20230705,153800,1368162850,8580,8580,8580,8580,0
20230705,153700,1368162850,8580,8580,8580,8580,0
20230705,153600,1368162850,8580,8580,8580,8580,0
20230705,153500,1368162850,8580,8580,8580,8580,0
20230705,153400,1368162850,8580,8580,8580,8580,0
20230705,153300,1368162850,8580,8580,8580,8580,0
20230705,153200,1368162850,8580,8580,8580,8580,0
20230705,153100,1368162850,8580,8580,8580,8580,0
20230705,153000,1368162850,8580,8580,8580,8580,4546
20230705,152900,1329158170,8580,8580,8580,8580,0
20230705,152800,1329158170,8580,8580,8580,8580,0
20230705,152700,1329158170,8580,8580,8580,8580,0
20230705,152600,1329158170,8580,8580,8580,8580,0
20230705,152500,1329158170,8580,8580,8580,8580,0
20230705,152400,1329158170,8580,8580,8580,8580,0
20230705,152300,1329158170,8580,8580,8580,8580,0
20230705,152200,1329158170,8580,8580,8580,8580,0
20230705,152100,1329158170,8580,8580,8580,8580,0
20230705,152000,1329158170,8580,8580,8580,8580,0
20230705,151900,1329158170,8580,8590,8590,8580,1997
20230705,151800,1312023860,8590,8590,8590,8580,213
20230705,151700,1310195190,8580,8590,8590,8580,100
20230705,151600,1309336590,8580,8570,8580,8570,1390
20230705,151500,1297415190,8570,8580,8580,8570,690
20230705,151400,1291501750,8580,8580,8580,8580,36
20230705,151300,1291192870,8580,8570,8580,8570,448
20230705,151200,1287351030,8570,8580,8580,8570,370
20230705,151100,1284178090,8580,8580,8580,8580,110
20230705,151000,1283234290,8580,8570,8580,8570,814
20230705,150900,1276250780,8570,8570,8570,8560,604
20230705,150800,1271075500,8560,8560,8560,8560,0
20230705,150700,1271075500,8560,8570,8570,8560,30
20230705,150600,1270818500,8560,8550,8560,8550,31
20230705,150500,1270553200,8550,8540,8550,8540,919
20230705,150400,1262704750,8550,8560,8560,8540,722
20230705,150300,1256535170,8570,8570,8570,8570,3
20230705,150200,1256509460,8570,8570,8570,8570,5
20230705,150100,1256466610,8550,8550,8550,8550,2
20230705,150000,1256449510,8570,8570,8570,8570,42
20230705,145900,1256089570,8540,8550,8550,8540,612
20230705,145800,1250857600,8570,8560,8570,8550,103
20230705,145700,1249976430,8560,8560,8560,8560,45
20230705,145600,1249591230,8580,8580,8580,8580,12
20230705,145500,1249488270,8580,8580,8580,8580,10
20230705,145400,1249402470,8550,8550,8560,8550,128
20230705,145300,1248307960,8560,8560,8560,8560,24
20230705,145200,1248102520,8560,8560,8560,8560,48
20230705,145100,1247691640,8560,8560,8560,8560,22
20230705,145000,1247503320,8560,8560,8560,8560,10
20230705,144900,1247417720,8550,8550,8550,8550,0
20230705,144800,1247417720,8550,8550,8550,8550,161
20230705,144700,1246041170,8550,8550,8550,8550,0
20230705,144600,1246041170,8550,8550,8550,8550,908
20230705,144500,1238277770,8550,8560,8590,8550,1132
20230705,144400,1228597150,8560,8560,8560,8560,50
20230705,144300,1228169150,8560,8560,8560,8560,0
20230705,144200,1228169150,8560,8560,8560,8560,4
20230705,144100,1228134910,8560,8590,8590,8560,6
20230705,144000,1228083520,8550,8560,8560,8550,201
20230705,143900,1226363620,8560,8580,8580,8560,2475
20230705,143800,1205173940,8580,8580,8580,8580,117
20230705,143700,1204170080,8570,8570,8570,8570,8
20230705,143600,1204101520,8570,8590,8590,8570,1012
20230705,143500,1195428270,8590,8590,8590,8590,304
20230705,143400,1192816910,8590,8580,8590,8570,1071
20230705,143300,1183636060,8590,8590,8590,8590,87
20230705,143200,1182888730,8590,8590,8590,8590,54
20230705,143100,1182424870,8580,8580,8580,8580,0
20230705,143000,1182424870,8580,8580,8580,8580,280
20230705,142900,1180022470,8580,8580,8580,8580,50
20230705,142800,1179593470,8590,8590,8590,8590,115
20230705,142700,1178605620,8590,8590,8590,8580,107
20230705,142600,1177686990,8580,8580,8590,8580,140
20230705,142500,1176485390,8580,8580,8580,8580,150
20230705,142400,1175198390,8580,8580,8580,8580,100
20230705,142300,1174340390,8580,8580,8580,8580,50
20230705,142200,1173911390,8580,8590,8590,8580,151
20230705,142100,1172615300,8590,8580,8590,8580,143
20230705,142000,1171388220,8580,8580,8580,8580,200
20230705,141900,1169672220,8580,8580,8580,8570,54
20230705,141800,1169209150,8580,8580,8580,8580,602
20230705,141700,1164043990,8570,8570,8570,8570,0
20230705,141600,1164043990,8570,8570,8570,8570,0
20230705,141500,1164043990,8570,8590,8590,8570,1500
20230705,141400,1151184860,8590,8590,8590,8590,148
20230705,141300,1149913540,8600,8590,8600,8590,1176
20230705,141200,1139808240,8580,8590,8590,8580,110
20230705,141100,1138864340,8590,8590,8590,8590,8
20230705,141000,1138795620,8580,8580,8580,8580,13
20230705,140900,1138684080,8590,8590,8590,8590,0
20230705,140800,1138684080,8590,8590,8590,8580,200
20230705,140700,1136967980,8590,8580,8590,8580,65
20230705,140600,1136410230,8590,8590,8590,8580,943
20230705,140500,1128318880,8590,8590,8590,8590,185
20230705,140400,1126729730,8590,8580,8590,8580,9
20230705,140300,1126652450,8590,8590,8590,8590,41
20230705,140200,1126300260,8590,8590,8590,8590,0
20230705,140100,1126300260,8590,8590,8590,8590,98
20230705,140000,1125458440,8590,8590,8590,8590,100
20230705,135900,1124599440,8600,8600,8600,8600,45
20230705,135800,1124212440,8600,8600,8600,8600,0
20230705,135700,1124212440,8600,8600,8600,8600,1
20230705,135600,1124203840,8600,8590,8600,8590,195
20230705,135500,1122528710,8590,8600,8600,8590,486
20230705,135400,1118352240,8600,8620,8620,8600,703
20230705,135300,1112305440,8610,8600,8610,8600,164
20230705,135200,1110894040,8600,8600,8600,8600,239
20230705,135100,1108838640,8600,8610,8610,8600,130
20230705,135000,1107719630,8630,8620,8630,8620,385
20230705,134900,1104400810,8620,8620,8620,8610,273
20230705,134800,1102047750,8620,8620,8620,8620,686
20230705,134700,1096134430,8630,8610,8630,8610,3027
20230705,134600,1070047650,8610,8610,8610,8610,15
20230705,134500,1069918500,8610,8610,8610,8610,1
20230705,134400,1069909890,8610,8610,8610,8610,310
20230705,134300,1067240790,8610,8610,8610,8610,31
20230705,134200,1066973880,8610,8610,8610,8610,766
20230705,134100,1060378620,8610,8610,8610,8610,129
20230705,134000,1059267930,8610,8610,8610,8610,256
20230705,133900,1057063770,8610,8610,8610,8610,15
20230705,133800,1056934620,8600,8570,8600,8570,5005
20230705,133700,1013945490,8560,8560,8560,8560,0
20230705,133600,1013945490,8560,8560,8560,8560,5
20230705,133500,1013902690,8560,8560,8560,8560,340
20230705,133400,1010992290,8550,8550,8550,8550,0
20230705,133300,1010992290,8550,8560,8560,8550,155
20230705,133200,1009666990,8560,8560,8560,8560,19
20230705,133100,1009504350,8550,8550,8550,8550,70
20230705,133000,1008905850,8550,8560,8560,8550,43
20230705,132900,1008538180,8560,8560,8560,8560,2
20230705,132800,1008521060,8560,8560,8560,8560,11
20230705,132700,1008426900,8560,8550,8560,8550,690
20230705,132600,1002527380,8560,8560,8560,8550,20
20230705,132500,1002356280,8560,8550,8560,8550,1501
20230705,132400,989522720,8550,8560,8560,8550,58
20230705,132300,989026740,8560,8560,8560,8560,100
20230705,132200,988170740,8560,8560,8560,8560,38
20230705,132100,987845460,8560,8560,8560,8560,648
20230705,132000,982298580,8560,8560,8560,8560,0
20230705,131900,982298580,8560,8570,8580,8560,584
20230705,131800,977295210,8580,8580,8580,8580,3
20230705,131700,977269470,8570,8570,8580,8570,322
20230705,131600,974509860,8570,8570,8570,8570,17
20230705,131500,974364170,8570,8570,8570,8570,0
20230705,131400,974364170,8570,8570,8570,8570,41
20230705,131300,974012800,8570,8570,8570,8570,3
20230705,131200,973987090,8570,8570,8570,8570,60
20230705,131100,973472890,8570,8570,8570,8570,26
20230705,131000,973250070,8570,8570,8570,8570,250
20230705,130900,971107570,8570,8570,8570,8570,5
20230705,130800,971064720,8560,8560,8560,8560,401
20230705,130700,967632160,8560,8560,8560,8560,4
20230705,130600,967597920,8570,8570,8570,8570,36
20230705,130500,967289400,8570,8570,8570,8570,3
20230705,130400,967263690,8570,8570,8570,8570,112
20230705,130300,966303850,8570,8570,8570,8570,47
20230705,130200,965901060,8570,8570,8570,8570,159
20230705,130100,964538430,8570,8570,8570,8570,15
20230705,130000,964409880,8570,8570,8570,8570,2
20230705,125900,964392740,8560,8560,8560,8560,0
20230705,125800,964392740,8560,8560,8560,8560,30
20230705,125700,964135940,8560,8560,8560,8560,436
20230705,125600,960403780,8560,8560,8560,8560,48
20230705,125500,959992900,8560,8560,8560,8560,0
20230705,125400,959992900,8560,8560,8560,8560,0
20230705,125300,959992900,8560,8550,8560,8540,514
20230705,125200,955599910,8560,8560,8560,8550,116
20230705,125100,954607450,8560,8560,8560,8560,162
20230705,125000,953220730,8560,8570,8570,8560,28
20230705,124900,952980880,8570,8570,8570,8570,355
20230705,124800,949938530,8580,8580,8580,8580,8
20230705,124700,949869890,8580,8580,8580,8570,318
20230705,124600,947143450,8580,8550,8580,8550,3449
20230705,124500,917600860,8550,8550,8550,8540,674
20230705,124400,911838730,8550,8550,8550,8540,26
20230705,124300,911616530,8550,8540,8550,8540,18
20230705,124200,911462750,8550,8550,8550,8550,0
20230705,124100,911462750,8550,8560,8560,8550,4
20230705,124000,911428530,8560,8510,8560,8510,26
20230705,123900,911206820,8520,8550,8550,8520,135
20230705,123800,910055790,8550,8530,8550,8530,5
20230705,123700,910013080,8530,8550,8550,8530,3
20230705,123600,909987470,8520,8540,8540,8520,68
20230705,123500,909407030,8520,8520,8520,8520,0
20230705,123400,909407030,8520,8540,8540,8520,1271
20230705,123300,898577990,8540,8540,8540,8540,12
20230705,123200,898475510,8520,8520,8520,8520,8
20230705,123100,898407350,8520,8540,8540,8520,151
20230705,123000,897120780,8540,8540,8540,8540,214
20230705,122900,895293220,8530,8530,8530,8530,25
20230705,122800,895079970,8530,8530,8530,8530,19
20230705,122700,894917900,8530,8540,8540,8520,219
20230705,122600,893051800,8540,8540,8540,8540,3
20230705,122500,893026180,8530,8530,8530,8530,92
20230705,122400,892241420,8540,8530,8540,8530,58
20230705,122300,891746620,8520,8520,8520,8520,30
20230705,122200,891491020,8520,8510,8520,8510,100
20230705,122100,890639980,8520,8560,8560,8520,65
20230705,122000,890086140,8510,8510,8510,8510,900
20230705,121900,882427140,8500,8540,8540,8500,10003
20230705,121800,797341470,8540,8540,8540,8540,0
20230705,121700,797341470,8540,8570,8570,8540,6
20230705,121600,797290080,8570,8530,8570,8530,69
20230705,121500,796701470,8520,8530,8530,8520,1130
20230705,121400,787072570,8530,8550,8550,8530,120
20230705,121300,786047760,8550,8550,8550,8550,5
20230705,121200,786005010,8550,8550,8550,8550,0
20230705,121100,786005010,8550,8550,8550,8550,14
20230705,121000,785885310,8550,8570,8570,8550,87
20230705,120900,785140860,8550,8560,8560,8550,11
20230705,120800,785046800,8560,8560,8560,8560,13
20230705,120700,784935520,8570,8570,8570,8570,21
20230705,120600,784755550,8570,8570,8570,8570,60
20230705,120500,784241350,8560,8560,8560,8560,3
20230705,120400,784215670,8560,8570,8570,8560,4
20230705,120300,784181410,8560,8570,8570,8560,42
20230705,120200,783821730,8570,8560,8570,8560,38
20230705,120100,783496130,8550,8550,8550,8550,115
20230705,120000,782512880,8570,8550,8570,8550,49
20230705,115900,782093890,8550,8550,8580,8550,20
20230705,115800,781922860,8550,8590,8590,8550,107
20230705,115700,781003950,8510,8590,8590,8510,3001
20230705,115600,755434510,8590,8580,8590,8580,261
20230705,115500,753192620,8590,8580,8590,8580,637
20230705,115400,747723390,8580,8580,8580,8580,81
20230705,115300,747028410,8580,8580,8580,8580,12
20230705,115200,746925450,8580,8580,8580,8580,28
20230705,115100,746685210,8580,8580,8580,8580,21
20230705,115000,746505030,8580,8580,8580,8580,219
20230705,114900,744626010,8540,8580,8580,8540,819
20230705,114800,737624660,8580,8580,8580,8570,268
20230705,114700,735325820,8580,8560,8580,8560,175
20230705,114600,733824540,8560,8560,8560,8560,32
20230705,114500,733550620,8560,8580,8580,8560,4
20230705,114400,733516360,8580,8580,8580,8580,59
20230705,114300,733010140,8560,8560,8560,8560,22
20230705,114200,732821820,8580,8570,8580,8570,131
20230705,114100,731697940,8550,8550,8550,8550,0
20230705,114000,731697940,8550,8550,8550,8550,1
20230705,113900,731689390,8550,8540,8550,8540,105
20230705,113800,730792650,8540,8580,8580,8540,13
20230705,113700,730681230,8540,8540,8540,8540,302
20230705,113600,728102150,8540,8540,8540,8540,21
20230705,113500,727922810,8540,8530,8540,8530,169
20230705,113400,726480560,8540,8540,8540,8540,0
20230705,113300,726480560,8540,8540,8540,8540,1
20230705,113200,726472020,8540,8540,8540,8540,2
20230705,113100,726454940,8540,8540,8540,8540,3
20230705,113000,726429320,8540,8540,8540,8540,300
20230705,112900,723867320,8540,8540,8540,8540,11
20230705,112800,723773380,8540,8540,8540,8540,240
20230705,112700,721723780,8540,8540,8540,8540,36
20230705,112600,721416340,8580,8560,8580,8560,13
20230705,112500,721305000,8540,8540,8570,8540,106
20230705,112400,720399460,8540,8540,8540,8540,46
20230705,112300,720006620,8540,8540,8540,8540,1
20230705,112200,719998080,8510,8510,8510,8510,0
20230705,112100,719998080,8510,8510,8510,8510,0
20230705,112000,719998080,8510,8510,8510,8510,0
20230705,111900,719998080,8510,8510,8510,8510,0
20230705,111800,719998080,8510,8580,8580,8510,4435
20230705,111700,682243530,8550,8550,8550,8550,28
20230705,111600,682004130,8550,8540,8550,8520,1014
20230705,111500,673355980,8540,8550,8550,8540,45
20230705,111400,672971330,8550,8550,8550,8550,9
20230705,111300,672894380,8550,8550,8550,8550,101
20230705,111200,672030830,8550,8550,8550,8550,12
20230705,111100,671928230,8550,8550,8550,8550,9
20230705,111000,671851280,8550,8550,8550,8550,4
20230705,110900,671817080,8550,8550,8550,8550,0
20230705,110800,671817080,8550,8550,8550,8550,43
20230705,110700,671449430,8530,8540,8540,8530,1000
20230705,110600,662919090,8540,8540,8540,8540,1111
20230705,110500,653431150,8550,8550,8550,8550,30
20230705,110400,653174650,8550,8550,8550,8540,127
20230705,110300,652089800,8550,8550,8550,8550,409
20230705,110200,648592850,8550,8550,8550,8550,60
20230705,110100,648079850,8560,8550,8560,8550,291
20230705,110000,645591700,8550,8550,8550,8550,201
20230705,105900,643873150,8550,8540,8550,8540,364
20230705,105800,640763580,8540,8530,8540,8530,135
20230705,105700,639610730,8530,8530,8530,8530,95
20230705,105600,638800380,8520,8520,8520,8520,33
20230705,105500,638519220,8510,8520,8520,8510,1019
20230705,105400,629847340,8520,8520,8520,8520,1402
20230705,105300,617902300,8530,8540,8540,8530,1628
20230705,105200,604015280,8550,8550,8550,8550,1
20230705,105100,604006730,8550,8550,8550,8550,6
20230705,105000,603955430,8530,8530,8530,8530,0
20230705,104900,603955430,8530,8550,8550,8530,280
20230705,104800,601564400,8540,8550,8550,8540,587
20230705,104700,596551170,8550,8550,8550,8550,49
20230705,104600,596132220,8550,8550,8550,8550,102
20230705,104500,595260120,8560,8560,8560,8540,214
20230705,104400,593432280,8560,8550,8560,8550,105
20230705,104300,592534370,8550,8540,8550,8540,13
20230705,104200,592423240,8540,8540,8540,8540,150
20230705,104100,591142240,8530,8530,8530,8530,50
20230705,104000,590715740,8530,8540,8540,8530,41
20230705,103900,590365700,8540,8540,8540,8530,481
20230705,103800,586262560,8530,8540,8540,8530,134
20230705,103700,585118220,8530,8530,8530,8530,70
20230705,103600,584521120,8540,8540,8540,8540,30
20230705,103500,584264920,8540,8570,8570,8540,290
20230705,103400,581786910,8570,8580,8580,8570,59
20230705,103300,581280780,8580,8590,8590,8580,145
20230705,103200,580036670,8570,8580,8580,8570,22
20230705,103100,579848110,8580,8600,8600,8580,128
20230705,103000,578749640,8600,8600,8600,8600,202
20230705,102900,577012440,8600,8600,8600,8600,2
20230705,102800,576995240,8600,8600,8610,8550,728
20230705,102700,570744420,8600,8590,8600,8590,110
20230705,102600,569799020,8600,8540,8600,8530,1401
20230705,102500,557796200,8580,8540,8580,8540,1200
20230705,102400,547528640,8540,8550,8550,8540,652
20230705,102300,541960550,8540,8550,8550,8540,100
20230705,102200,541106540,8540,8560,8560,8540,235
20230705,102100,539099320,8550,8560,8560,8550,272
20230705,102000,536773040,8540,8560,8560,8540,386
20230705,101900,533474440,8550,8560,8560,8550,174
20230705,101800,531986730,8550,8560,8560,8550,1046
20230705,101700,523033240,8570,8570,8570,8570,51
20230705,101600,522596170,8570,8570,8570,8570,315
20230705,101500,519896620,8570,8560,8570,8560,26
20230705,101400,519673950,8580,8580,8580,8580,7
20230705,101300,519613890,8580,8580,8580,8580,1005
20230705,101200,510990990,8580,8570,8580,8570,74
20230705,101100,510356270,8570,8540,8570,8540,31
20230705,101000,510090630,8560,8540,8560,8540,3565
20230705,100900,479609440,8540,8540,8550,8540,766
20230705,100800,473067680,8540,8540,8540,8540,107
20230705,100700,472153900,8540,8530,8540,8530,19
20230705,100600,471991660,8530,8530,8530,8520,191
20230705,100500,470362630,8530,8530,8530,8530,215
20230705,100400,468528680,8520,8520,8520,8520,143
20230705,100300,467310320,8520,8520,8520,8520,49
20230705,100200,466892840,8520,8530,8530,8520,477
20230705,100100,462828740,8530,8540,8540,8530,41
20230705,100000,462478690,8540,8550,8550,8540,9
20230705,095900,462401810,8550,8540,8550,8540,19
20230705,095800,462239430,8540,8540,8540,8540,4
20230705,095700,462205270,8510,8540,8540,8510,574
20230705,095600,457311780,8540,8530,8540,8530,113
20230705,095500,456346790,8540,8520,8540,8510,534
20230705,095400,451799230,8520,8520,8520,8520,17
20230705,095300,451654390,8520,8550,8550,8510,629
20230705,095200,446295690,8550,8550,8550,8550,3
20230705,095100,446270040,8550,8540,8550,8530,164
20230705,095000,444870760,8530,8530,8530,8530,0
20230705,094900,444870760,8530,8540,8550,8530,24
20230705,094800,444665610,8550,8510,8550,8500,1095
20230705,094700,435357850,8500,8520,8520,8500,1702
20230705,094600,420882020,8510,8550,8550,8510,273
20230705,094500,418556750,8560,8540,8560,8500,474
20230705,094400,414522650,8540,8560,8560,8540,98
20230705,094300,413685430,8530,8550,8550,8510,524
20230705,094200,409221400,8550,8550,8550,8550,52
20230705,094100,408776800,8500,8510,8510,8500,4962
20230705,094000,366587860,8520,8590,8590,8520,2657
20230705,093900,343912250,8550,8560,8560,8550,1017
20230705,093800,335216880,8600,8620,8620,8560,852
20230705,093700,327923540,8560,8620,8620,8560,1099
20230705,093600,318511490,8620,8620,8620,8620,35
20230705,093500,318209790,8620,8580,8620,8570,89
20230705,093400,317446220,8620,8630,8630,8580,58
20230705,093300,316948440,8630,8590,8630,8570,2073
20230705,093200,299173720,8580,8610,8620,8580,306
20230705,093100,296544950,8590,8600,8610,8590,559
20230705,093000,291741920,8610,8620,8620,8610,26
20230705,092900,291517850,8610,8600,8610,8600,2323
20230705,092800,271526500,8600,8600,8610,8570,258
20230705,092700,269315010,8600,8580,8600,8570,1892
20230705,092600,253069970,8580,8590,8590,8580,1010
20230705,092500,244399640,8580,8580,8580,8580,0
20230705,092400,244399640,8580,8580,8580,8570,1957
20230705,092300,227612220,8580,8580,8620,8580,122
20230705,092200,226565420,8580,8590,8590,8580,173
20230705,092100,225080930,8640,8620,8640,8580,758
20230705,092000,218566750,8620,8650,8650,8610,94
20230705,091900,217756470,8660,8580,8680,8570,5277
20230705,091800,172111860,8580,8580,8580,8560,336
20230705,091700,169232780,8580,8580,8580,8580,112
20230705,091600,168271820,8580,8620,8620,8580,2476
20230705,091500,147016010,8610,8610,8610,8610,120
20230705,091400,145982810,8620,8610,8630,8600,604
20230705,091300,140778090,8610,8610,8620,8600,195
20230705,091200,139098270,8620,8610,8620,8610,349
20230705,091100,136092210,8610,8620,8620,8590,773
20230705,091000,129444240,8620,8610,8630,8600,769
20230705,090900,122825630,8610,8590,8610,8590,1625
20230705,090800,108850420,8590,8610,8610,8590,1289
20230705,090700,97767320,8610,8620,8630,8600,116
20230705,090600,96767670,8610,8610,8610,8610,503
20230705,090500,92436840,8590,8600,8610,8590,352
20230705,090400,89410600,8600,8580,8600,8580,1003
20230705,090300,80794520,8580,8550,8590,8550,148
20230705,090200,79524490,8550,8550,8580,8540,3254
20230705,090100,51703510,8550,8520,8550,8500,3239
20230705,090000,24087340,8520,8510,8520,8510,2780