KissMeData/267270/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,202800,20896040900,87500,87500,87500,87500,2026
20230704,202700,20896040900,87500,87500,87500,87500,0
20230704,202600,20896040900,87500,87500,87500,87500,0
20230704,202500,20896040900,87500,87500,87500,87500,0
20230704,202400,20896040900,87500,87500,87500,87500,0
20230704,202300,20896040900,87500,87500,87500,87500,0
20230704,202200,20896040900,87500,87500,87500,87500,0
20230704,202100,20896040900,87500,87500,87500,87500,0
20230704,202000,20896040900,87500,87500,87500,87500,0
20230704,201900,20896040900,87500,87500,87500,87500,0
20230704,201800,20896040900,87500,87500,87500,87500,0
20230704,201700,20896040900,87500,87500,87500,87500,0
20230704,201600,20896040900,87500,87500,87500,87500,0
20230704,201500,20896040900,87500,87500,87500,87500,0
20230704,201400,20896040900,87500,87500,87500,87500,0
20230704,201300,20896040900,87500,87500,87500,87500,0
20230704,201200,20896040900,87500,87500,87500,87500,0
20230704,201100,20896040900,87500,87500,87500,87500,0
20230704,201000,20896040900,87500,87500,87500,87500,0
20230704,200900,20896040900,87500,87500,87500,87500,0
20230704,200800,20896040900,87500,87500,87500,87500,0
20230704,200700,20896040900,87500,87500,87500,87500,0
20230704,200600,20896040900,87500,87500,87500,87500,0
20230704,200500,20896040900,87500,87500,87500,87500,0
20230704,200400,20896040900,87500,87500,87500,87500,0
20230704,200300,20896040900,87500,87500,87500,87500,0
20230704,200200,20896040900,87500,87500,87500,87500,0
20230704,200100,20896040900,87500,87500,87500,87500,0
20230704,200000,20896040900,87500,87500,87500,87500,0
20230704,195900,20896040900,87500,87500,87500,87500,0
20230704,195800,20896040900,87500,87500,87500,87500,2026
20230704,195700,20896040900,87500,87500,87500,87500,0
20230704,195600,20896040900,87500,87500,87500,87500,0
20230704,195500,20896040900,87500,87500,87500,87500,0
20230704,195400,20896040900,87500,87500,87500,87500,0
20230704,195300,20896040900,87500,87500,87500,87500,0
20230704,195200,20896040900,87500,87500,87500,87500,0
20230704,195100,20896040900,87500,87500,87500,87500,0
20230704,195000,20896040900,87500,87500,87500,87500,0
20230704,194900,20896040900,87500,87500,87500,87500,0
20230704,194800,20896040900,87500,87500,87500,87500,0
20230704,194700,20896040900,87500,87500,87500,87500,0
20230704,194600,20896040900,87500,87500,87500,87500,0
20230704,194500,20896040900,87500,87500,87500,87500,0
20230704,194400,20896040900,87500,87500,87500,87500,0
20230704,194300,20896040900,87500,87500,87500,87500,0
20230704,194200,20896040900,87500,87500,87500,87500,0
20230704,194100,20896040900,87500,87500,87500,87500,0
20230704,194000,20896040900,87500,87500,87500,87500,0
20230704,193900,20896040900,87500,87500,87500,87500,0
20230704,193800,20896040900,87500,87500,87500,87500,0
20230704,193700,20896040900,87500,87500,87500,87500,0
20230704,193600,20896040900,87500,87500,87500,87500,0
20230704,193500,20896040900,87500,87500,87500,87500,0
20230704,193400,20896040900,87500,87500,87500,87500,0
20230704,193300,20896040900,87500,87500,87500,87500,0
20230704,193200,20896040900,87500,87500,87500,87500,0
20230704,193100,20896040900,87500,87500,87500,87500,0
20230704,193000,20896040900,87500,87500,87500,87500,0
20230704,192900,20896040900,87500,87500,87500,87500,0
20230704,192800,20896040900,87500,87500,87500,87500,2026
20230704,192700,20896040900,87500,87500,87500,87500,0
20230704,192600,20896040900,87500,87500,87500,87500,0
20230704,192500,20896040900,87500,87500,87500,87500,0
20230704,192400,20896040900,87500,87500,87500,87500,0
20230704,192300,20896040900,87500,87500,87500,87500,0
20230704,192200,20896040900,87500,87500,87500,87500,0
20230704,192100,20896040900,87500,87500,87500,87500,0
20230704,192000,20896040900,87500,87500,87500,87500,0
20230704,191900,20896040900,87500,87500,87500,87500,0
20230704,191800,20896040900,87500,87500,87500,87500,0
20230704,191700,20896040900,87500,87500,87500,87500,0
20230704,191600,20896040900,87500,87500,87500,87500,0
20230704,191500,20896040900,87500,87500,87500,87500,0
20230704,191400,20896040900,87500,87500,87500,87500,0
20230704,191300,20896040900,87500,87500,87500,87500,0
20230704,191200,20896040900,87500,87500,87500,87500,0
20230704,191100,20896040900,87500,87500,87500,87500,0
20230704,191000,20896040900,87500,87500,87500,87500,0
20230704,190900,20896040900,87500,87500,87500,87500,0
20230704,190800,20896040900,87500,87500,87500,87500,0
20230704,190700,20896040900,87500,87500,87500,87500,0
20230704,190600,20896040900,87500,87500,87500,87500,0
20230704,190500,20896040900,87500,87500,87500,87500,0
20230704,190400,20896040900,87500,87500,87500,87500,0
20230704,190300,20896040900,87500,87500,87500,87500,0
20230704,190200,20896040900,87500,87500,87500,87500,0
20230704,190100,20896040900,87500,87500,87500,87500,0
20230704,190000,20896040900,87500,87500,87500,87500,0
20230704,185900,20896040900,87500,87500,87500,87500,0
20230704,185800,20896040900,87500,87500,87500,87500,2026
20230704,185700,20896040900,87500,87500,87500,87500,0
20230704,185600,20896040900,87500,87500,87500,87500,0
20230704,185500,20896040900,87500,87500,87500,87500,0
20230704,185400,20896040900,87500,87500,87500,87500,0
20230704,185300,20896040900,87500,87500,87500,87500,0
20230704,185200,20896040900,87500,87500,87500,87500,0
20230704,185100,20896040900,87500,87500,87500,87500,0
20230704,185000,20896040900,87500,87500,87500,87500,0
20230704,184900,20896040900,87500,87500,87500,87500,0
20230704,184800,20896040900,87500,87500,87500,87500,0
20230704,184700,20896040900,87500,87500,87500,87500,0
20230704,184600,20896040900,87500,87500,87500,87500,0
20230704,184500,20896040900,87500,87500,87500,87500,0
20230704,184400,20896040900,87500,87500,87500,87500,0
20230704,184300,20896040900,87500,87500,87500,87500,0
20230704,184200,20896040900,87500,87500,87500,87500,0
20230704,184100,20896040900,87500,87500,87500,87500,0
20230704,184000,20896040900,87500,87500,87500,87500,0
20230704,183900,20896040900,87500,87500,87500,87500,0
20230704,183800,20896040900,87500,87500,87500,87500,0
20230704,183700,20896040900,87500,87500,87500,87500,0
20230704,183600,20896040900,87500,87500,87500,87500,0
20230704,183500,20896040900,87500,87500,87500,87500,0
20230704,183400,20896040900,87500,87500,87500,87500,0
20230704,183300,20896040900,87500,87500,87500,87500,0
20230704,183200,20896040900,87500,87500,87500,87500,0
20230704,183100,20896040900,87500,87500,87500,87500,0
20230704,183000,20896040900,87500,87500,87500,87500,0
20230704,182900,20896040900,87500,87500,87500,87500,0
20230704,182800,20896040900,87500,87500,87500,87500,2026
20230704,182700,20896040900,87500,87500,87500,87500,0
20230704,182600,20896040900,87500,87500,87500,87500,0
20230704,182500,20896040900,87500,87500,87500,87500,0
20230704,182400,20896040900,87500,87500,87500,87500,0
20230704,182300,20896040900,87500,87500,87500,87500,0
20230704,182200,20896040900,87500,87500,87500,87500,0
20230704,182100,20896040900,87500,87500,87500,87500,0
20230704,182000,20896040900,87500,87500,87500,87500,0
20230704,181900,20896040900,87500,87500,87500,87500,0
20230704,181800,20896040900,87500,87500,87500,87500,0
20230704,181700,20896040900,87500,87500,87500,87500,0
20230704,181600,20896040900,87500,87500,87500,87500,0
20230704,181500,20896040900,87500,87500,87500,87500,0
20230704,181400,20896040900,87500,87500,87500,87500,0
20230704,181300,20896040900,87500,87500,87500,87500,0
20230704,181200,20896040900,87500,87500,87500,87500,0
20230704,181100,20896040900,87500,87500,87500,87500,0
20230704,181000,20896040900,87500,87500,87500,87500,0
20230704,180900,20896040900,87500,87500,87500,87500,0
20230704,180800,20896040900,87500,87500,87500,87500,0
20230704,180700,20896040900,87500,87500,87500,87500,0
20230704,180600,20896040900,87500,87500,87500,87500,0
20230704,180500,20896040900,87500,87500,87500,87500,0
20230704,180400,20896040900,87500,87500,87500,87500,0
20230704,180300,20896040900,87500,87500,87500,87500,0
20230704,180200,20896040900,87500,87500,87500,87500,0
20230704,180100,20896040900,87500,87500,87500,87500,0
20230704,180000,20896040900,87500,87500,87500,87500,0
20230704,175900,20896040900,87500,87500,87500,87500,0
20230704,175800,20896040900,87500,87500,87500,87500,2026
20230704,175700,20896040900,87500,87500,87500,87500,0
20230704,175600,20896040900,87500,87500,87500,87500,0
20230704,175500,20896040900,87500,87500,87500,87500,0
20230704,175400,20896040900,87500,87500,87500,87500,0
20230704,175300,20896040900,87500,87500,87500,87500,0
20230704,175200,20896040900,87500,87500,87500,87500,0
20230704,175100,20896040900,87500,87500,87500,87500,0
20230704,175000,20896040900,87500,87500,87500,87500,0
20230704,174900,20896040900,87500,87500,87500,87500,0
20230704,174800,20896040900,87500,87500,87500,87500,0
20230704,174700,20896040900,87500,87500,87500,87500,0
20230704,174600,20896040900,87500,87500,87500,87500,0
20230704,174500,20896040900,87500,87500,87500,87500,0
20230704,174400,20896040900,87500,87500,87500,87500,0
20230704,174300,20896040900,87500,87500,87500,87500,0
20230704,174200,20896040900,87500,87500,87500,87500,0
20230704,174100,20896040900,87500,87500,87500,87500,0
20230704,174000,20896040900,87500,87500,87500,87500,0
20230704,173900,20896040900,87500,87500,87500,87500,0
20230704,173800,20896040900,87500,87500,87500,87500,0
20230704,173700,20896040900,87500,87500,87500,87500,0
20230704,173600,20896040900,87500,87500,87500,87500,0
20230704,173500,20896040900,87500,87500,87500,87500,0
20230704,173400,20896040900,87500,87500,87500,87500,0
20230704,173300,20896040900,87500,87500,87500,87500,0
20230704,173200,20896040900,87500,87500,87500,87500,0
20230704,173100,20896040900,87500,87500,87500,87500,0
20230704,173000,20896040900,87500,87500,87500,87500,0
20230704,172900,20896040900,87500,87500,87500,87500,0
20230704,172800,20896040900,87500,87500,87500,87500,2026
20230704,172700,20896040900,87500,87500,87500,87500,0
20230704,172600,20896040900,87500,87500,87500,87500,0
20230704,172500,20896040900,87500,87500,87500,87500,0
20230704,172400,20896040900,87500,87500,87500,87500,0
20230704,172300,20896040900,87500,87500,87500,87500,0
20230704,172200,20896040900,87500,87500,87500,87500,0
20230704,172100,20896040900,87500,87500,87500,87500,0
20230704,172000,20896040900,87500,87500,87500,87500,0
20230704,171900,20896040900,87500,87500,87500,87500,0
20230704,171800,20896040900,87500,87500,87500,87500,0
20230704,171700,20896040900,87500,87500,87500,87500,0
20230704,171600,20896040900,87500,87500,87500,87500,0
20230704,171500,20896040900,87500,87500,87500,87500,0
20230704,171400,20896040900,87500,87500,87500,87500,0
20230704,171300,20896040900,87500,87500,87500,87500,0
20230704,171200,20896040900,87500,87500,87500,87500,0
20230704,171100,20896040900,87500,87500,87500,87500,0
20230704,171000,20896040900,87500,87500,87500,87500,0
20230704,170900,20896040900,87500,87500,87500,87500,0
20230704,170800,20896040900,87500,87500,87500,87500,0
20230704,170700,20896040900,87500,87500,87500,87500,0
20230704,170600,20896040900,87500,87500,87500,87500,0
20230704,170500,20896040900,87500,87500,87500,87500,0
20230704,170400,20896040900,87500,87500,87500,87500,0
20230704,170300,20896040900,87500,87500,87500,87500,0
20230704,170200,20896040900,87500,87500,87500,87500,0
20230704,170100,20896040900,87500,87500,87500,87500,0
20230704,170000,20896040900,87500,87500,87500,87500,0
20230704,165900,20896040900,87500,87500,87500,87500,0
20230704,165800,20896040900,87500,87500,87500,87500,2026
20230704,165700,20896040900,87500,87500,87500,87500,0
20230704,165600,20896040900,87500,87500,87500,87500,0
20230704,165500,20896040900,87500,87500,87500,87500,0
20230704,165400,20896040900,87500,87500,87500,87500,0
20230704,165300,20896040900,87500,87500,87500,87500,0
20230704,165200,20896040900,87500,87500,87500,87500,0
20230704,165100,20896040900,87500,87500,87500,87500,0
20230704,165000,20896040900,87500,87500,87500,87500,0
20230704,164900,20896040900,87500,87500,87500,87500,0
20230704,164800,20896040900,87500,87500,87500,87500,0
20230704,164700,20896040900,87500,87500,87500,87500,0
20230704,164600,20896040900,87500,87500,87500,87500,0
20230704,164500,20896040900,87500,87500,87500,87500,0
20230704,164400,20896040900,87500,87500,87500,87500,0
20230704,164300,20896040900,87500,87500,87500,87500,0
20230704,164200,20896040900,87500,87500,87500,87500,0
20230704,164100,20896040900,87500,87500,87500,87500,0
20230704,164000,20896040900,87500,87500,87500,87500,0
20230704,163900,20896040900,87500,87500,87500,87500,0
20230704,163800,20896040900,87500,87500,87500,87500,0
20230704,163700,20896040900,87500,87500,87500,87500,0
20230704,163600,20896040900,87500,87500,87500,87500,0
20230704,163500,20896040900,87500,87500,87500,87500,0
20230704,163400,20896040900,87500,87500,87500,87500,0
20230704,163300,20896040900,87500,87500,87500,87500,0
20230704,163200,20896040900,87500,87500,87500,87500,0
20230704,163100,20896040900,87500,87500,87500,87500,0
20230704,163000,20896040900,87500,87500,87500,87500,0
20230704,162900,20896040900,87500,87500,87500,87500,0
20230704,162800,20896040900,87500,87500,87500,87500,2026
20230704,162700,20896040900,87500,87500,87500,87500,0
20230704,162600,20896040900,87500,87500,87500,87500,0
20230704,162500,20896040900,87500,87500,87500,87500,0
20230704,162400,20896040900,87500,87500,87500,87500,0
20230704,162300,20896040900,87500,87500,87500,87500,0
20230704,162200,20896040900,87500,87500,87500,87500,0
20230704,162100,20896040900,87500,87500,87500,87500,0
20230704,162000,20896040900,87500,87500,87500,87500,0
20230704,161900,20896040900,87500,87500,87500,87500,0
20230704,161800,20896040900,87500,87500,87500,87500,0
20230704,161700,20896040900,87500,87500,87500,87500,0
20230704,161600,20896040900,87500,87500,87500,87500,0
20230704,161500,20896040900,87500,87500,87500,87500,0
20230704,161400,20896040900,87500,87500,87500,87500,0
20230704,161300,20896040900,87500,87500,87500,87500,0
20230704,161200,20896040900,87500,87500,87500,87500,0
20230704,161100,20896040900,87500,87500,87500,87500,0
20230704,161000,20896040900,87500,87500,87500,87500,0
20230704,160900,20896040900,87500,87500,87500,87500,0
20230704,160800,20896040900,87500,87500,87500,87500,0
20230704,160700,20896040900,87500,87500,87500,87500,0
20230704,160600,20896040900,87500,87500,87500,87500,0
20230704,160500,20896040900,87500,87500,87500,87500,0
20230704,160400,20896040900,87500,87500,87500,87500,0
20230704,160300,20896040900,87500,87500,87500,87500,0
20230704,160200,20896040900,87500,87500,87500,87500,0
20230704,160100,20896040900,87500,87500,87500,87500,0
20230704,160000,20896040900,87500,87500,87500,87500,0
20230704,155900,20896040900,87500,87500,87500,87500,0
20230704,155800,20896040900,87500,87500,87500,87500,2026
20230704,155700,20896040900,87500,87500,87500,87500,0
20230704,155600,20896040900,87500,87500,87500,87500,0
20230704,155500,20896040900,87500,87500,87500,87500,0
20230704,155400,20896040900,87500,87500,87500,87500,0
20230704,155300,20896040900,87500,87500,87500,87500,0
20230704,155200,20896040900,87500,87500,87500,87500,0
20230704,155100,20896040900,87500,87500,87500,87500,0
20230704,155000,20896040900,87500,87500,87500,87500,0
20230704,154900,20896040900,87500,87500,87500,87500,0
20230704,154800,20896040900,87500,87500,87500,87500,0
20230704,154700,20896040900,87500,87500,87500,87500,0
20230704,154600,20896040900,87500,87500,87500,87500,0
20230704,154500,20896040900,87500,87500,87500,87500,0
20230704,154400,20896040900,87500,87500,87500,87500,0
20230704,154300,20896040900,87500,87500,87500,87500,0
20230704,154200,20896040900,87500,87500,87500,87500,0
20230704,154100,20896040900,87500,87500,87500,87500,0
20230704,154000,20896040900,87500,87500,87500,87500,0
20230704,153900,20896040900,87500,87500,87500,87500,0
20230704,153800,20896040900,87500,87500,87500,87500,0
20230704,153700,20896040900,87500,87500,87500,87500,0
20230704,153600,20896040900,87500,87500,87500,87500,0
20230704,153500,20896040900,87500,87500,87500,87500,0
20230704,153400,20896040900,87500,87500,87500,87500,0
20230704,153300,20896040900,87500,87500,87500,87500,0
20230704,153200,20896040900,87500,87500,87500,87500,0
20230704,153100,20896040900,87500,87500,87500,87500,0
20230704,153000,20896040900,87500,87500,87500,87500,2026
20230704,152900,20718765900,87500,87500,87500,87500,0
20230704,152800,20718765900,87500,87500,87500,87500,0
20230704,152700,20718765900,87500,87500,87500,87500,0
20230704,152600,20718765900,87500,87500,87500,87500,0
20230704,152500,20718765900,87500,87500,87500,87500,0
20230704,152400,20718765900,87500,87500,87500,87500,0
20230704,152300,20718765900,87500,87500,87500,87500,0
20230704,152200,20718765900,87500,87500,87500,87500,0
20230704,152100,20718765900,87500,87500,87500,87500,0
20230704,152000,20718765900,87500,87500,87500,87500,0
20230704,151900,20718765900,87500,87400,87500,87300,243
20230704,151800,20697527000,87300,87000,87300,87000,495
20230704,151700,20654347700,86900,87000,87200,86900,272
20230704,151600,20630678300,87000,86800,87000,86800,1002
20230704,151500,20543611400,86900,86800,86900,86800,502
20230704,151400,20499990900,86900,86800,86900,86800,258
20230704,151300,20477587300,86800,86800,86900,86800,271
20230704,151200,20454047100,86900,86800,86900,86800,126
20230704,151100,20443105300,86900,86900,86900,86800,260
20230704,151000,20420519100,86800,86800,86900,86800,337
20230704,150900,20391244900,86900,86900,87000,86800,312
20230704,150800,20364147300,86900,86800,86900,86700,321
20230704,150700,20336279400,86900,86800,86900,86800,223
20230704,150600,20316913300,86800,86900,86900,86800,330
20230704,150500,20288257500,86900,86800,87000,86800,106
20230704,150400,20279048600,86900,86800,86900,86800,238
20230704,150300,20258377100,86900,86700,86900,86700,210
20230704,150200,20240156400,86800,86700,86900,86700,181
20230704,150100,20224450800,86800,86600,86800,86600,447
20230704,150000,20185706100,86700,86800,86900,86700,1730
20230704,145900,20035707100,86800,86900,87000,86700,1454
20230704,145800,19909575400,86900,86900,87000,86800,455
20230704,145700,19870037900,86900,86900,87000,86800,138
20230704,145600,19858041900,86800,86800,86900,86800,250
20230704,145500,19836336900,86800,86800,86900,86800,211
20230704,145400,19818011500,86900,86800,86900,86700,265
20230704,145300,19795021500,86700,86900,86900,86700,533
20230704,145200,19748759600,86800,86800,86900,86800,238
20230704,145100,19728088400,86900,86800,86900,86700,261
20230704,145000,19705431800,86900,86900,87000,86800,280
20230704,144900,19681104900,86900,86800,86900,86800,199
20230704,144800,19663825900,86900,86800,86900,86800,286
20230704,144700,19638992900,86800,86800,86900,86700,310
20230704,144600,19612092900,86700,86700,86900,86700,164
20230704,144500,19597867400,86700,86800,86900,86700,313
20230704,144400,19570705900,86800,86800,87000,86800,700
20230704,144300,19509919900,86800,86900,87000,86800,230
20230704,144200,19489936500,86900,86900,87000,86900,302
20230704,144100,19463684000,87000,87000,87000,86900,373
20230704,144000,19431253700,87000,86800,87000,86800,348
20230704,143900,19401024000,86900,87000,87100,86900,465
20230704,143800,19360578500,87100,87100,87200,87000,292
20230704,143700,19335144500,87100,87100,87200,87100,468
20230704,143600,19294371300,87200,87100,87200,87100,277
20230704,143500,19270230900,87100,87400,87400,87100,1175
20230704,143400,19167696700,87300,87300,87400,87300,364
20230704,143300,19135910100,87300,87400,87400,87300,261
20230704,143200,19113113900,87400,87300,87400,87300,187
20230704,143100,19096780800,87300,87400,87500,87300,224
20230704,143000,19077201800,87500,87500,87500,87400,225
20230704,142900,19057530100,87500,87600,87600,87400,319
20230704,142800,19029608400,87600,87500,87600,87500,211
20230704,142700,19011134500,87500,87500,87700,87500,266
20230704,142600,18987846700,87500,87300,87500,87300,269
20230704,142500,18964325800,87300,87300,87400,87300,309
20230704,142400,18937332400,87400,87400,87700,87300,325
20230704,142300,18908897000,87500,87500,87600,87400,235
20230704,142200,18888345700,87400,87400,87600,87400,369
20230704,142100,18856072800,87500,87400,87600,87400,342
20230704,142000,18826141100,87500,87600,87700,87400,673
20230704,141900,18767248400,87700,87500,87800,87500,460
20230704,141800,18726923200,87600,87600,87700,87500,244
20230704,141700,18705551600,87600,87500,87700,87500,298
20230704,141600,18679455500,87500,87400,87700,87400,409
20230704,141500,18643649500,87500,87500,87600,87400,371
20230704,141400,18611178200,87500,87300,87600,87300,811
20230704,141300,18540245600,87400,87400,87400,87300,274
20230704,141200,18516312400,87500,87000,87500,86900,429
20230704,141100,18478901200,86900,86800,87100,86800,735
20230704,141000,18414987200,86900,86800,86900,86600,407
20230704,140900,18379701100,86800,86800,87000,86700,337
20230704,140800,18350442700,86900,86800,87000,86700,259
20230704,140700,18327955600,86800,86700,87000,86600,352
20230704,140600,18297415300,86700,86600,86800,86600,341
20230704,140500,18267849600,86800,86500,86800,86500,322
20230704,140400,18239941900,86500,86600,86700,86500,346
20230704,140300,18209964500,86600,86600,86700,86500,421
20230704,140200,18173513800,86700,86200,86700,86200,524
20230704,140100,18128180800,86300,86100,86300,86100,404
20230704,140000,18093349400,86100,86100,86300,86100,275
20230704,135900,18069658300,86100,86300,86300,86000,1644
20230704,135800,17928092300,86200,86200,86400,86200,406
20230704,135700,17893081300,86200,86300,86300,86200,985
20230704,135600,17808133600,86300,86400,86500,86300,637
20230704,135500,17753138600,86300,86300,86400,86300,649
20230704,135400,17697122800,86300,86400,86600,86300,578
20230704,135300,17647217300,86400,86500,86600,86300,292
20230704,135200,17621973700,86300,86400,86500,86300,844
20230704,135100,17549052000,86400,86500,86600,86400,275
20230704,135000,17525279100,86500,86600,86600,86400,483
20230704,134900,17483509100,86600,86500,86700,86500,279
20230704,134800,17459359100,86600,86500,86600,86500,452
20230704,134700,17420255600,86500,86600,86600,86500,361
20230704,134600,17389019900,86600,86600,86700,86500,686
20230704,134500,17329672500,86600,86700,86800,86500,560
20230704,134400,17281159900,86600,86700,86800,86600,451
20230704,134300,17242077300,86700,86700,86800,86600,375
20230704,134200,17209561200,86700,86700,86800,86700,260
20230704,134100,17187008400,86700,86700,86800,86600,333
20230704,134000,17158144600,86800,86600,86800,86600,262
20230704,133900,17135434800,86600,86700,86900,86600,325
20230704,133800,17107274000,86800,86600,86900,86600,326
20230704,133700,17079024600,86700,86700,86800,86600,220
20230704,133600,17059958600,86700,86700,86800,86600,235
20230704,133500,17039587400,86700,87000,87000,86700,137
20230704,133400,17027688800,86900,86600,87000,86600,185
20230704,133300,17011624100,86600,86700,86800,86600,332
20230704,133200,16982835900,86800,86700,86900,86700,77
20230704,133100,16976150400,86900,86600,86900,86600,408
20230704,133000,16940744900,86700,86800,86800,86600,209
20230704,132900,16922621900,86700,86800,86900,86700,361
20230704,132800,16891291200,86800,86900,87100,86800,957
20230704,132700,16808131400,86900,87000,87200,86900,253
20230704,132600,16786123100,87000,87200,87200,86900,286
20230704,132500,16761219400,87000,86900,87000,86800,204
20230704,132400,16743491300,87000,86800,87100,86800,749
20230704,132300,16678359600,86800,86700,86900,86700,330
20230704,132200,16649717700,86700,86500,86700,86500,178
20230704,132100,16634300100,86500,86600,86600,86500,320
20230704,132000,16606611900,86500,86500,86600,86500,255
20230704,131900,16584542100,86500,86500,86600,86500,122
20230704,131800,16573983900,86600,86600,86700,86500,277
20230704,131700,16550005500,86700,86500,86700,86500,514
20230704,131600,16505501300,86600,86500,86600,86500,238
20230704,131500,16484907400,86500,86600,86600,86500,791
20230704,131400,16416469700,86600,86500,86600,86500,343
20230704,131300,16386785600,86500,86400,86600,86400,270
20230704,131200,16363438200,86500,86400,86500,86400,330
20230704,131100,16334910300,86400,86400,86500,86400,308
20230704,131000,16308296700,86500,86600,86700,86400,402
20230704,130900,16273506500,86600,86600,86700,86500,257
20230704,130800,16251254900,86600,86600,86600,86500,219
20230704,130700,16232303200,86500,86400,86500,86300,3083
20230704,130600,15965714800,86400,86700,86800,86400,970
20230704,130500,15881774800,86700,86700,86700,86600,572
20230704,130400,15832185100,86800,86900,86900,86700,936
20230704,130300,15751014000,86800,86800,87200,86700,1278
20230704,130200,15640029700,86700,86800,86900,86600,1132
20230704,130100,15541846200,86900,86900,87000,86800,631
20230704,130000,15487009600,87000,87100,87100,86900,566
20230704,125900,15437791500,87000,87300,87300,87000,1481
20230704,125800,15308783100,87300,87500,87600,87300,1527
20230704,125700,15175212100,87500,87600,87600,87500,395
20230704,125600,15140640000,87600,87700,87700,87500,714
20230704,125500,15078094200,87700,87700,87800,87600,407
20230704,125400,15042398500,87700,87700,87800,87700,108
20230704,125300,15032920600,87800,87900,87900,87700,292
20230704,125200,15007278600,87800,87800,87900,87800,207
20230704,125100,14989096500,87800,87800,88000,87800,227
20230704,125000,14969143500,87900,87800,87900,87800,227
20230704,124900,14949201800,87800,87800,87900,87800,322
20230704,124800,14920915900,87800,88100,88100,87800,1581
20230704,124700,14781857800,88000,88100,88200,88000,143
20230704,124600,14769258900,88200,88000,88200,88000,176
20230704,124500,14753758500,88000,88000,88100,88000,220
20230704,124400,14734394200,88100,88000,88100,88000,164
20230704,124300,14719953600,88000,87900,88000,87900,207
20230704,124200,14701747600,88000,88000,88100,87900,114
20230704,124100,14691719600,87900,88000,88100,87900,667
20230704,124000,14633023700,88100,88100,88300,88000,900
20230704,123900,14553804400,88000,88000,88100,88000,197
20230704,123800,14536462900,88100,88000,88100,88000,1903
20230704,123700,14368996500,88100,88100,88100,88000,173
20230704,123600,14353764800,88100,88100,88200,88000,826
20230704,123500,14280993800,88200,88200,88300,88200,839
20230704,123400,14206991000,88200,88300,88300,88200,107
20230704,123300,14197543600,88300,88300,88400,88200,163
20230704,123200,14183157300,88300,88200,88400,88200,187
20230704,123100,14166645400,88200,88300,88400,88200,145
20230704,123000,14153841900,88300,88300,88500,88200,534
20230704,122900,14106709900,88300,88300,88300,88200,94
20230704,122800,14098410300,88300,88200,88300,88200,149
20230704,122700,14085259400,88200,88200,88300,88200,83
20230704,122600,14077937200,88200,88200,88300,88200,125
20230704,122500,14066906300,88300,88200,88300,88200,284
20230704,122400,14041840400,88200,88200,88300,88200,39
20230704,122300,14038398900,88200,88300,88300,88100,229
20230704,122200,14018195700,88400,88400,88500,88300,114
20230704,122100,14008118700,88300,88200,88400,88200,128
20230704,122000,13996813400,88100,88400,88400,88100,97
20230704,121900,13988255200,88400,88200,88500,88100,398
20230704,121800,13953116100,88100,88200,88200,88100,236
20230704,121700,13932317500,88200,88100,88200,88100,161
20230704,121600,13918126400,88100,88100,88200,88100,669
20230704,121500,13859160100,88200,88100,88200,88100,106
20230704,121400,13849818100,88100,88100,88200,88100,173
20230704,121300,13834560400,88100,88200,88200,88100,110
20230704,121200,13824866100,88200,88200,88200,88100,352
20230704,121100,13793819800,88200,88400,88400,88100,354
20230704,121000,13762604200,88400,88300,88400,88100,261
20230704,120900,13739575100,88300,88400,88400,88300,172
20230704,120800,13724380400,88400,88500,88500,88400,101
20230704,120700,13715449700,88400,88500,88500,88400,130
20230704,120600,13703951500,88500,88500,88700,88500,285
20230704,120500,13678721700,88600,88600,88700,88500,279
20230704,120400,13654021100,88600,88500,88700,88500,76
20230704,120300,13647288800,88500,88400,88600,88300,213
20230704,120200,13628452200,88400,88400,88500,88400,127
20230704,120100,13617222600,88400,88600,88700,88300,462
20230704,120000,13576351900,88600,88800,88800,88500,124
20230704,115900,13565353400,88800,88600,88800,88500,81
20230704,115800,13558166300,88500,88500,88600,88400,175
20230704,115700,13542676100,88500,88400,88600,88400,91
20230704,115600,13534624800,88400,88600,88700,88400,307
20230704,115500,13507432700,88600,88700,88700,88500,186
20230704,115400,13490959200,88600,88700,88800,88600,145
20230704,115300,13478095500,88700,88800,88800,88600,240
20230704,115200,13456813900,88800,88700,88800,88700,385
20230704,115100,13422646900,88700,88700,88800,88700,438
20230704,115000,13383791400,88700,89000,89000,88700,669
20230704,114900,13324360100,89000,88900,89000,88900,170
20230704,114800,13309237700,88900,88700,88900,88700,417
20230704,114700,13272189800,88800,88700,88800,88700,190
20230704,114600,13255318500,88700,88700,88800,88700,153
20230704,114500,13241740500,88800,88800,88900,88700,470
20230704,114400,13199989900,88800,88600,88800,88600,102
20230704,114300,13190942200,88600,88900,88900,88600,765
20230704,114200,13123068900,88900,88800,88900,88700,419
20230704,114100,13085875100,88800,88700,88900,88700,253
20230704,114000,13063407300,88700,88800,88800,88700,244
20230704,113900,13041752600,88800,88800,88800,88700,114
20230704,113800,13031631200,88700,88600,88800,88600,345
20230704,113700,13001028200,88500,88300,88500,88300,376
20230704,113600,12967753700,88400,88600,88600,88400,305
20230704,113500,12940771700,88600,88500,88700,88500,160
20230704,113400,12926604800,88700,88500,88700,88500,213
20230704,113300,12907735000,88600,88300,88600,88300,254
20230704,113200,12885262000,88300,88300,88400,88300,109
20230704,113100,12875636300,88400,88300,88400,88200,185
20230704,113000,12859299100,88100,88000,88100,88000,558
20230704,112900,12810186000,88100,88400,88400,88000,521
20230704,112800,12764241900,88400,88400,88400,88300,314
20230704,112700,12736508100,88400,88400,88500,88400,234
20230704,112600,12715818200,88500,88300,88500,88300,99
20230704,112500,12707065000,88300,88500,88600,88300,396
20230704,112400,12672049600,88400,88500,88600,88200,331
20230704,112300,12642786300,88500,88600,88700,88500,428
20230704,112200,12604854800,88600,88600,88600,88500,196
20230704,112100,12587489400,88700,88700,88700,88600,185
20230704,112000,12571092100,88700,88700,88700,88600,410
20230704,111900,12534732600,88700,88700,88700,88600,213
20230704,111800,12515844000,88700,88700,88700,88600,242
20230704,111700,12494390300,88700,88600,88700,88500,203
20230704,111600,12476401200,88600,88500,88700,88400,412
20230704,111500,12439919200,88500,88100,88500,88100,405
20230704,111400,12404162500,88100,88300,88500,87900,5720
20230704,111300,11901003700,88300,88400,88400,88200,454
20230704,111200,11860929500,88400,88500,88500,88300,188
20230704,111100,11844306100,88600,88500,88700,88300,387
20230704,111000,11810024300,88300,88500,88600,88200,1616
20230704,110900,11667057000,88500,88700,88700,88500,392
20230704,110800,11632324700,88700,88600,88700,88600,346
20230704,110700,11601649100,88600,88700,88700,88600,255
20230704,110600,11579042100,88800,88900,89000,88600,1320
20230704,110500,11461941500,88700,88900,88900,88700,435
20230704,110400,11423308600,88800,88900,88900,88800,1021
20230704,110300,11332632300,88800,89100,89200,88800,710
20230704,110200,11269456900,89100,89200,89200,89000,513
20230704,110100,11223738400,89200,89400,89400,89100,779
20230704,110000,11154240200,89300,89500,89500,89300,272
20230704,105900,11129934100,89400,89500,89500,89300,461
20230704,105800,11088719400,89500,89500,89700,89300,1069
20230704,105700,10993075500,89500,89200,89500,89200,552
20230704,105600,10943759900,89300,89200,89300,89000,1017
20230704,105500,10853054400,89300,89400,89500,89300,697
20230704,105400,10790734100,89500,89500,89600,89300,1182
20230704,105300,10685001700,89600,89800,89800,89600,1380
20230704,105200,10561250600,89800,89600,89900,89500,925
20230704,105100,10478303300,89600,89900,89900,89500,1244
20230704,105000,10366698300,89900,89900,90000,89700,985
20230704,104900,10278160700,89800,89900,90000,89800,1605
20230704,104800,10133884300,89800,89700,89900,89600,701
20230704,104700,10070954900,89700,89400,89900,89300,1050
20230704,104600,9976871600,89500,89800,89900,89300,1301
20230704,104500,9860370600,89800,89900,90000,89700,1125
20230704,104400,9759272400,89700,89900,90000,89500,5546
20230704,104300,9261483600,89800,89400,90000,89300,4070
20230704,104200,8896275900,89400,89000,89400,88900,6457
20230704,104100,8321249800,89000,88900,89000,88800,2684
20230704,104000,8082575200,88900,88700,88900,88700,2001
20230704,103900,7904898600,88700,88700,88800,88700,834
20230704,103800,7830853900,88800,88500,88800,88400,1724
20230704,103700,7678023500,88600,88600,88600,88400,1420
20230704,103600,7552348900,88600,88100,88600,88100,710
20230704,103500,7489571800,88100,88100,88200,88000,481
20230704,103400,7447175700,88100,87900,88100,87900,541
20230704,103300,7399566200,88000,88400,88400,87900,1553
20230704,103200,7262775200,88400,88100,88400,88000,1005
20230704,103100,7174106700,88100,88600,88700,88100,1622
20230704,103000,7030594700,88600,88100,88600,88000,3227
20230704,102900,6745512500,88100,88100,88300,88000,1354
20230704,102800,6626180100,88100,88100,88300,88100,937
20230704,102700,6543571200,88000,88000,88100,87900,698
20230704,102600,6482154200,88100,87900,88100,87800,2617
20230704,102500,6251889200,87900,87500,87900,87500,1002
20230704,102400,6164054600,87400,87400,87600,87300,241
20230704,102300,6142974000,87400,87400,87600,87300,566
20230704,102200,6093474900,87500,87500,87600,87400,728
20230704,102100,6029773800,87600,87400,87600,87400,561
20230704,102000,5980668300,87400,87200,87400,87200,1666
20230704,101900,5835179400,87200,87300,87300,87200,415
20230704,101800,5798977900,87300,87200,87300,87200,345
20230704,101700,5768869200,87200,87300,87300,87100,1176
20230704,101600,5666320700,87200,87000,87300,87000,557
20230704,101500,5617758400,87100,87000,87200,87000,988
20230704,101400,5531772500,87000,87000,87000,86900,1485
20230704,101300,5402685400,87000,87000,87000,86900,618
20230704,101200,5348935800,86900,86900,87000,86800,971
20230704,101100,5264554500,86900,86800,86900,86800,514
20230704,101000,5219925000,86800,86600,86800,86600,630
20230704,100900,5165314500,86600,86700,86700,86500,97
20230704,100800,5156908200,86700,86700,86700,86500,489
20230704,100700,5114576400,86700,86600,86700,86600,241
20230704,100600,5093694500,86700,86600,86700,86600,146
20230704,100500,5081039900,86600,86500,86600,86500,252
20230704,100400,5059227900,86500,86400,86600,86400,73
20230704,100300,5052909000,86400,86600,86600,86400,681
20230704,100200,4993988300,86600,86500,86600,86400,477
20230704,100100,4952730500,86500,86400,86500,86300,180
20230704,100000,4937175000,86300,86400,86400,86300,217
20230704,095900,4918438600,86400,86400,86400,86300,193
20230704,095800,4901767700,86300,86400,86500,86300,223
20230704,095700,4882500300,86300,86500,86500,86300,436
20230704,095600,4844851700,86500,86400,86500,86400,163
20230704,095500,4830755000,86300,86400,86600,86300,341
20230704,095400,4801275400,86500,86500,86600,86300,208
20230704,095300,4783285500,86400,86400,86700,86400,846
20230704,095200,4710075500,86400,86300,86400,86000,530
20230704,095100,4664294300,86200,86000,86200,86000,472
20230704,095000,4623652200,85900,85900,86000,85700,260
20230704,094900,4601306600,85900,86000,86000,85700,1268
20230704,094800,4492539800,85900,85900,86000,85900,223
20230704,094700,4473373700,85900,85900,86000,85900,446
20230704,094600,4435056100,85900,86000,86100,85900,570
20230704,094500,4386072300,86100,86100,86100,86000,258
20230704,094400,4363873400,86000,85900,86100,85900,241
20230704,094300,4343140300,86000,86000,86000,85900,594
20230704,094200,4292069000,86100,86300,86300,86000,427
20230704,094100,4255276200,86300,86100,86400,86100,944
20230704,094000,4173851400,86100,86100,86300,86000,1058
20230704,093900,4082645200,86200,86000,86200,85700,1119
20230704,093800,3986394800,85700,85700,86000,85600,764
20230704,093700,3920875800,85800,86000,86000,85700,188
20230704,093600,3904747700,86100,85800,86200,85600,229
20230704,093500,3885070700,86000,86000,86100,85500,5291
20230704,093400,3432475000,86100,86100,86200,86000,467
20230704,093300,3392239800,86200,86200,86200,86100,127
20230704,093200,3381303000,86000,85900,86300,85800,103
20230704,093100,3372453300,85800,85500,86000,85400,1410
20230704,093000,3251453900,85600,85700,85700,85500,478
20230704,092900,3210550100,85700,85600,85700,85400,731
20230704,092800,3148031400,85600,85700,85700,85600,256
20230704,092700,3126113100,85800,85500,85800,85500,212
20230704,092600,3107950800,85500,85400,85500,85200,1956
20230704,092500,2941042000,85400,85500,85600,85400,1518
20230704,092400,2811246100,85500,85900,85900,85400,2722
20230704,092300,2578229600,85900,85900,86000,85900,1310
20230704,092200,2465691000,85900,85800,86000,85800,1052
20230704,092100,2375403200,85800,86000,86100,85800,1457
20230704,092000,2250149600,86200,86200,86300,85900,3274
20230704,091900,1968708100,86100,86200,86300,86000,378
20230704,091800,1936160000,86300,86300,86500,86100,448
20230704,091700,1897510500,86200,86000,86200,85900,712
20230704,091600,1836236900,86100,85900,86100,85900,393
20230704,091500,1802447100,85900,86000,86000,85900,1582
20230704,091400,1666513600,86000,86000,86100,85900,1433
20230704,091300,1543273900,86000,86100,86200,86000,1067
20230704,091200,1451463400,86100,86100,86200,86000,798
20230704,091100,1382766700,86100,86500,86500,86100,654
20230704,091000,1326369600,86500,86500,86500,86200,490
20230704,090900,1284080600,86600,86800,86800,86500,543
20230704,090800,1237064500,86800,86900,86900,86800,539
20230704,090700,1190267700,86900,86800,86900,86800,353
20230704,090600,1159615700,86800,86100,87000,86100,1365
20230704,090500,1041578800,86000,86000,86000,85900,1386
20230704,090400,922444100,85900,86200,86200,85900,2280
20230704,090300,726238400,86200,86300,86300,86100,1435
20230704,090200,602582300,86300,86300,86700,86200,2395
20230704,090100,395725100,86300,86300,86800,86200,2181
20230704,090000,207427200,86300,87000,87000,86200,2389