KissMeData/363280/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,205800,319279500,8220,8220,8220,8220,2513
20230705,205700,319279500,8220,8220,8220,8220,0
20230705,205600,319279500,8220,8220,8220,8220,0
20230705,205500,319279500,8220,8220,8220,8220,0
20230705,205400,319279500,8220,8220,8220,8220,0
20230705,205300,319279500,8220,8220,8220,8220,0
20230705,205200,319279500,8220,8220,8220,8220,0
20230705,205100,319279500,8220,8220,8220,8220,0
20230705,205000,319279500,8220,8220,8220,8220,0
20230705,204900,319279500,8220,8220,8220,8220,0
20230705,204800,319279500,8220,8220,8220,8220,0
20230705,204700,319279500,8220,8220,8220,8220,0
20230705,204600,319279500,8220,8220,8220,8220,0
20230705,204500,319279500,8220,8220,8220,8220,0
20230705,204400,319279500,8220,8220,8220,8220,0
20230705,204300,319279500,8220,8220,8220,8220,0
20230705,204200,319279500,8220,8220,8220,8220,0
20230705,204100,319279500,8220,8220,8220,8220,0
20230705,204000,319279500,8220,8220,8220,8220,0
20230705,203900,319279500,8220,8220,8220,8220,0
20230705,203800,319279500,8220,8220,8220,8220,0
20230705,203700,319279500,8220,8220,8220,8220,0
20230705,203600,319279500,8220,8220,8220,8220,0
20230705,203500,319279500,8220,8220,8220,8220,0
20230705,203400,319279500,8220,8220,8220,8220,0
20230705,203300,319279500,8220,8220,8220,8220,0
20230705,203200,319279500,8220,8220,8220,8220,0
20230705,203100,319279500,8220,8220,8220,8220,0
20230705,203000,319279500,8220,8220,8220,8220,0
20230705,202900,319279500,8220,8220,8220,8220,0
20230705,202800,319279500,8220,8220,8220,8220,2513
20230705,202700,319279500,8220,8220,8220,8220,0
20230705,202600,319279500,8220,8220,8220,8220,0
20230705,202500,319279500,8220,8220,8220,8220,0
20230705,202400,319279500,8220,8220,8220,8220,0
20230705,202300,319279500,8220,8220,8220,8220,0
20230705,202200,319279500,8220,8220,8220,8220,0
20230705,202100,319279500,8220,8220,8220,8220,0
20230705,202000,319279500,8220,8220,8220,8220,0
20230705,201900,319279500,8220,8220,8220,8220,0
20230705,201800,319279500,8220,8220,8220,8220,0
20230705,201700,319279500,8220,8220,8220,8220,0
20230705,201600,319279500,8220,8220,8220,8220,0
20230705,201500,319279500,8220,8220,8220,8220,0
20230705,201400,319279500,8220,8220,8220,8220,0
20230705,201300,319279500,8220,8220,8220,8220,0
20230705,201200,319279500,8220,8220,8220,8220,0
20230705,201100,319279500,8220,8220,8220,8220,0
20230705,201000,319279500,8220,8220,8220,8220,0
20230705,200900,319279500,8220,8220,8220,8220,0
20230705,200800,319279500,8220,8220,8220,8220,0
20230705,200700,319279500,8220,8220,8220,8220,0
20230705,200600,319279500,8220,8220,8220,8220,0
20230705,200500,319279500,8220,8220,8220,8220,0
20230705,200400,319279500,8220,8220,8220,8220,0
20230705,200300,319279500,8220,8220,8220,8220,0
20230705,200200,319279500,8220,8220,8220,8220,0
20230705,200100,319279500,8220,8220,8220,8220,0
20230705,200000,319279500,8220,8220,8220,8220,0
20230705,195900,319279500,8220,8220,8220,8220,0
20230705,195800,319279500,8220,8220,8220,8220,2513
20230705,195700,319279500,8220,8220,8220,8220,0
20230705,195600,319279500,8220,8220,8220,8220,0
20230705,195500,319279500,8220,8220,8220,8220,0
20230705,195400,319279500,8220,8220,8220,8220,0
20230705,195300,319279500,8220,8220,8220,8220,0
20230705,195200,319279500,8220,8220,8220,8220,0
20230705,195100,319279500,8220,8220,8220,8220,0
20230705,195000,319279500,8220,8220,8220,8220,0
20230705,194900,319279500,8220,8220,8220,8220,0
20230705,194800,319279500,8220,8220,8220,8220,0
20230705,194700,319279500,8220,8220,8220,8220,0
20230705,194600,319279500,8220,8220,8220,8220,0
20230705,194500,319279500,8220,8220,8220,8220,0
20230705,194400,319279500,8220,8220,8220,8220,0
20230705,194300,319279500,8220,8220,8220,8220,0
20230705,194200,319279500,8220,8220,8220,8220,0
20230705,194100,319279500,8220,8220,8220,8220,0
20230705,194000,319279500,8220,8220,8220,8220,0
20230705,193900,319279500,8220,8220,8220,8220,0
20230705,193800,319279500,8220,8220,8220,8220,0
20230705,193700,319279500,8220,8220,8220,8220,0
20230705,193600,319279500,8220,8220,8220,8220,0
20230705,193500,319279500,8220,8220,8220,8220,0
20230705,193400,319279500,8220,8220,8220,8220,0
20230705,193300,319279500,8220,8220,8220,8220,0
20230705,193200,319279500,8220,8220,8220,8220,0
20230705,193100,319279500,8220,8220,8220,8220,0
20230705,193000,319279500,8220,8220,8220,8220,0
20230705,192900,319279500,8220,8220,8220,8220,0
20230705,192800,319279500,8220,8220,8220,8220,2513
20230705,192700,319279500,8220,8220,8220,8220,0
20230705,192600,319279500,8220,8220,8220,8220,0
20230705,192500,319279500,8220,8220,8220,8220,0
20230705,192400,319279500,8220,8220,8220,8220,0
20230705,192300,319279500,8220,8220,8220,8220,0
20230705,192200,319279500,8220,8220,8220,8220,0
20230705,192100,319279500,8220,8220,8220,8220,0
20230705,192000,319279500,8220,8220,8220,8220,0
20230705,191900,319279500,8220,8220,8220,8220,0
20230705,191800,319279500,8220,8220,8220,8220,0
20230705,191700,319279500,8220,8220,8220,8220,0
20230705,191600,319279500,8220,8220,8220,8220,0
20230705,191500,319279500,8220,8220,8220,8220,0
20230705,191400,319279500,8220,8220,8220,8220,0
20230705,191300,319279500,8220,8220,8220,8220,0
20230705,191200,319279500,8220,8220,8220,8220,0
20230705,191100,319279500,8220,8220,8220,8220,0
20230705,191000,319279500,8220,8220,8220,8220,0
20230705,190900,319279500,8220,8220,8220,8220,0
20230705,190800,319279500,8220,8220,8220,8220,0
20230705,190700,319279500,8220,8220,8220,8220,0
20230705,190600,319279500,8220,8220,8220,8220,0
20230705,190500,319279500,8220,8220,8220,8220,0
20230705,190400,319279500,8220,8220,8220,8220,0
20230705,190300,319279500,8220,8220,8220,8220,0
20230705,190200,319279500,8220,8220,8220,8220,0
20230705,190100,319279500,8220,8220,8220,8220,0
20230705,190000,319279500,8220,8220,8220,8220,0
20230705,185900,319279500,8220,8220,8220,8220,0
20230705,185800,319279500,8220,8220,8220,8220,2513
20230705,185700,319279500,8220,8220,8220,8220,0
20230705,185600,319279500,8220,8220,8220,8220,0
20230705,185500,319279500,8220,8220,8220,8220,0
20230705,185400,319279500,8220,8220,8220,8220,0
20230705,185300,319279500,8220,8220,8220,8220,0
20230705,185200,319279500,8220,8220,8220,8220,0
20230705,185100,319279500,8220,8220,8220,8220,0
20230705,185000,319279500,8220,8220,8220,8220,0
20230705,184900,319279500,8220,8220,8220,8220,0
20230705,184800,319279500,8220,8220,8220,8220,0
20230705,184700,319279500,8220,8220,8220,8220,0
20230705,184600,319279500,8220,8220,8220,8220,0
20230705,184500,319279500,8220,8220,8220,8220,0
20230705,184400,319279500,8220,8220,8220,8220,0
20230705,184300,319279500,8220,8220,8220,8220,0
20230705,184200,319279500,8220,8220,8220,8220,0
20230705,184100,319279500,8220,8220,8220,8220,0
20230705,184000,319279500,8220,8220,8220,8220,0
20230705,183900,319279500,8220,8220,8220,8220,0
20230705,183800,319279500,8220,8220,8220,8220,0
20230705,183700,319279500,8220,8220,8220,8220,0
20230705,183600,319279500,8220,8220,8220,8220,0
20230705,183500,319279500,8220,8220,8220,8220,0
20230705,183400,319279500,8220,8220,8220,8220,0
20230705,183300,319279500,8220,8220,8220,8220,0
20230705,183200,319279500,8220,8220,8220,8220,0
20230705,183100,319279500,8220,8220,8220,8220,0
20230705,183000,319279500,8220,8220,8220,8220,0
20230705,182900,319279500,8220,8220,8220,8220,0
20230705,182800,319279500,8220,8220,8220,8220,2513
20230705,182700,319279500,8220,8220,8220,8220,0
20230705,182600,319279500,8220,8220,8220,8220,0
20230705,182500,319279500,8220,8220,8220,8220,0
20230705,182400,319279500,8220,8220,8220,8220,0
20230705,182300,319279500,8220,8220,8220,8220,0
20230705,182200,319279500,8220,8220,8220,8220,0
20230705,182100,319279500,8220,8220,8220,8220,0
20230705,182000,319279500,8220,8220,8220,8220,0
20230705,181900,319279500,8220,8220,8220,8220,0
20230705,181800,319279500,8220,8220,8220,8220,0
20230705,181700,319279500,8220,8220,8220,8220,0
20230705,181600,319279500,8220,8220,8220,8220,0
20230705,181500,319279500,8220,8220,8220,8220,0
20230705,181400,319279500,8220,8220,8220,8220,0
20230705,181300,319279500,8220,8220,8220,8220,0
20230705,181200,319279500,8220,8220,8220,8220,0
20230705,181100,319279500,8220,8220,8220,8220,0
20230705,181000,319279500,8220,8220,8220,8220,0
20230705,180900,319279500,8220,8220,8220,8220,0
20230705,180800,319279500,8220,8220,8220,8220,0
20230705,180700,319279500,8220,8220,8220,8220,0
20230705,180600,319279500,8220,8220,8220,8220,0
20230705,180500,319279500,8220,8220,8220,8220,0
20230705,180400,319279500,8220,8220,8220,8220,0
20230705,180300,319279500,8220,8220,8220,8220,0
20230705,180200,319279500,8220,8220,8220,8220,0
20230705,180100,319279500,8220,8220,8220,8220,0
20230705,180000,319279500,8220,8220,8220,8220,0
20230705,175900,319279500,8220,8220,8220,8220,0
20230705,175800,319279500,8220,8220,8220,8220,2513
20230705,175700,319279500,8220,8220,8220,8220,0
20230705,175600,319279500,8220,8220,8220,8220,0
20230705,175500,319279500,8220,8220,8220,8220,0
20230705,175400,319279500,8220,8220,8220,8220,0
20230705,175300,319279500,8220,8220,8220,8220,0
20230705,175200,319279500,8220,8220,8220,8220,0
20230705,175100,319279500,8220,8220,8220,8220,0
20230705,175000,319279500,8220,8220,8220,8220,0
20230705,174900,319279500,8220,8220,8220,8220,0
20230705,174800,319279500,8220,8220,8220,8220,0
20230705,174700,319279500,8220,8220,8220,8220,0
20230705,174600,319279500,8220,8220,8220,8220,0
20230705,174500,319279500,8220,8220,8220,8220,0
20230705,174400,319279500,8220,8220,8220,8220,0
20230705,174300,319279500,8220,8220,8220,8220,0
20230705,174200,319279500,8220,8220,8220,8220,0
20230705,174100,319279500,8220,8220,8220,8220,0
20230705,174000,319279500,8220,8220,8220,8220,0
20230705,173900,319279500,8220,8220,8220,8220,0
20230705,173800,319279500,8220,8220,8220,8220,0
20230705,173700,319279500,8220,8220,8220,8220,0
20230705,173600,319279500,8220,8220,8220,8220,0
20230705,173500,319279500,8220,8220,8220,8220,0
20230705,173400,319279500,8220,8220,8220,8220,0
20230705,173300,319279500,8220,8220,8220,8220,0
20230705,173200,319279500,8220,8220,8220,8220,0
20230705,173100,319279500,8220,8220,8220,8220,0
20230705,173000,319279500,8220,8220,8220,8220,0
20230705,172900,319279500,8220,8220,8220,8220,0
20230705,172800,319279500,8220,8220,8220,8220,2513
20230705,172700,319279500,8220,8220,8220,8220,0
20230705,172600,319279500,8220,8220,8220,8220,0
20230705,172500,319279500,8220,8220,8220,8220,0
20230705,172400,319279500,8220,8220,8220,8220,0
20230705,172300,319279500,8220,8220,8220,8220,0
20230705,172200,319279500,8220,8220,8220,8220,0
20230705,172100,319279500,8220,8220,8220,8220,0
20230705,172000,319279500,8220,8220,8220,8220,0
20230705,171900,319279500,8220,8220,8220,8220,0
20230705,171800,319279500,8220,8220,8220,8220,0
20230705,171700,319279500,8220,8220,8220,8220,0
20230705,171600,319279500,8220,8220,8220,8220,0
20230705,171500,319279500,8220,8220,8220,8220,0
20230705,171400,319279500,8220,8220,8220,8220,0
20230705,171300,319279500,8220,8220,8220,8220,0
20230705,171200,319279500,8220,8220,8220,8220,0
20230705,171100,319279500,8220,8220,8220,8220,0
20230705,171000,319279500,8220,8220,8220,8220,0
20230705,170900,319279500,8220,8220,8220,8220,0
20230705,170800,319279500,8220,8220,8220,8220,0
20230705,170700,319279500,8220,8220,8220,8220,0
20230705,170600,319279500,8220,8220,8220,8220,0
20230705,170500,319279500,8220,8220,8220,8220,0
20230705,170400,319279500,8220,8220,8220,8220,0
20230705,170300,319279500,8220,8220,8220,8220,0
20230705,170200,319279500,8220,8220,8220,8220,0
20230705,170100,319279500,8220,8220,8220,8220,0
20230705,170000,319279500,8220,8220,8220,8220,0
20230705,165900,319279500,8220,8220,8220,8220,0
20230705,165800,319279500,8220,8220,8220,8220,2513
20230705,165700,319279500,8220,8220,8220,8220,0
20230705,165600,319279500,8220,8220,8220,8220,0
20230705,165500,319279500,8220,8220,8220,8220,0
20230705,165400,319279500,8220,8220,8220,8220,0
20230705,165300,319279500,8220,8220,8220,8220,0
20230705,165200,319279500,8220,8220,8220,8220,0
20230705,165100,319279500,8220,8220,8220,8220,0
20230705,165000,319279500,8220,8220,8220,8220,0
20230705,164900,319279500,8220,8220,8220,8220,0
20230705,164800,319279500,8220,8220,8220,8220,0
20230705,164700,319279500,8220,8220,8220,8220,0
20230705,164600,319279500,8220,8220,8220,8220,0
20230705,164500,319279500,8220,8220,8220,8220,0
20230705,164400,319279500,8220,8220,8220,8220,0
20230705,164300,319279500,8220,8220,8220,8220,0
20230705,164200,319279500,8220,8220,8220,8220,0
20230705,164100,319279500,8220,8220,8220,8220,0
20230705,164000,319279500,8220,8220,8220,8220,0
20230705,163900,319279500,8220,8220,8220,8220,0
20230705,163800,319279500,8220,8220,8220,8220,0
20230705,163700,319279500,8220,8220,8220,8220,0
20230705,163600,319279500,8220,8220,8220,8220,0
20230705,163500,319279500,8220,8220,8220,8220,0
20230705,163400,319279500,8220,8220,8220,8220,0
20230705,163300,319279500,8220,8220,8220,8220,0
20230705,163200,319279500,8220,8220,8220,8220,0
20230705,163100,319279500,8220,8220,8220,8220,0
20230705,163000,319279500,8220,8220,8220,8220,0
20230705,162900,319279500,8220,8220,8220,8220,0
20230705,162800,319279500,8220,8220,8220,8220,2513
20230705,162700,319279500,8220,8220,8220,8220,0
20230705,162600,319279500,8220,8220,8220,8220,0
20230705,162500,319279500,8220,8220,8220,8220,0
20230705,162400,319279500,8220,8220,8220,8220,0
20230705,162300,319279500,8220,8220,8220,8220,0
20230705,162200,319279500,8220,8220,8220,8220,0
20230705,162100,319279500,8220,8220,8220,8220,0
20230705,162000,319279500,8220,8220,8220,8220,0
20230705,161900,319279500,8220,8220,8220,8220,0
20230705,161800,319279500,8220,8220,8220,8220,0
20230705,161700,319279500,8220,8220,8220,8220,0
20230705,161600,319279500,8220,8220,8220,8220,0
20230705,161500,319279500,8220,8220,8220,8220,0
20230705,161400,319279500,8220,8220,8220,8220,0
20230705,161300,319279500,8220,8220,8220,8220,0
20230705,161200,319279500,8220,8220,8220,8220,0
20230705,161100,319279500,8220,8220,8220,8220,0
20230705,161000,319279500,8220,8220,8220,8220,0
20230705,160900,319279500,8220,8220,8220,8220,0
20230705,160800,319279500,8220,8220,8220,8220,0
20230705,160700,319279500,8220,8220,8220,8220,0
20230705,160600,319279500,8220,8220,8220,8220,0
20230705,160500,319279500,8220,8220,8220,8220,0
20230705,160400,319279500,8220,8220,8220,8220,0
20230705,160300,319279500,8220,8220,8220,8220,0
20230705,160200,319279500,8220,8220,8220,8220,0
20230705,160100,319279500,8220,8220,8220,8220,0
20230705,160000,319279500,8220,8220,8220,8220,0
20230705,155900,319279500,8220,8220,8220,8220,0
20230705,155800,319279500,8220,8220,8220,8220,2513
20230705,155700,319279500,8220,8220,8220,8220,0
20230705,155600,319279500,8220,8220,8220,8220,0
20230705,155500,319279500,8220,8220,8220,8220,0
20230705,155400,319279500,8220,8220,8220,8220,0
20230705,155300,319279500,8220,8220,8220,8220,0
20230705,155200,319279500,8220,8220,8220,8220,0
20230705,155100,319279500,8220,8220,8220,8220,0
20230705,155000,319279500,8220,8220,8220,8220,0
20230705,154900,319279500,8220,8220,8220,8220,0
20230705,154800,319279500,8220,8220,8220,8220,0
20230705,154700,319279500,8220,8220,8220,8220,0
20230705,154600,319279500,8220,8220,8220,8220,0
20230705,154500,319279500,8220,8220,8220,8220,0
20230705,154400,319279500,8220,8220,8220,8220,0
20230705,154300,319279500,8220,8220,8220,8220,0
20230705,154200,319279500,8220,8220,8220,8220,0
20230705,154100,319279500,8220,8220,8220,8220,0
20230705,154000,319279500,8220,8220,8220,8220,0
20230705,153900,319279500,8220,8220,8220,8220,0
20230705,153800,319279500,8220,8220,8220,8220,0
20230705,153700,319279500,8220,8220,8220,8220,0
20230705,153600,319279500,8220,8220,8220,8220,0
20230705,153500,319279500,8220,8220,8220,8220,0
20230705,153400,319279500,8220,8220,8220,8220,0
20230705,153300,319279500,8220,8220,8220,8220,0
20230705,153200,319279500,8220,8220,8220,8220,0
20230705,153100,319279500,8220,8220,8220,8220,0
20230705,153000,319279500,8220,8220,8220,8220,2513
20230705,152900,298622640,8200,8200,8200,8200,0
20230705,152800,298622640,8200,8200,8200,8200,0
20230705,152700,298622640,8200,8200,8200,8200,0
20230705,152600,298622640,8200,8200,8200,8200,0
20230705,152500,298622640,8200,8200,8200,8200,0
20230705,152400,298622640,8200,8200,8200,8200,0
20230705,152300,298622640,8200,8200,8200,8200,0
20230705,152200,298622640,8200,8200,8200,8200,0
20230705,152100,298622640,8200,8200,8200,8200,0
20230705,152000,298622640,8200,8200,8200,8200,0
20230705,151900,298622640,8200,8200,8200,8150,51
20230705,151800,298204690,8190,8190,8190,8150,46
20230705,151700,297829270,8150,8150,8190,8150,99
20230705,151600,297021410,8190,8150,8190,8150,329
20230705,151500,294328620,8150,8150,8150,8150,2
20230705,151400,294312320,8150,8160,8160,8150,146
20230705,151300,293121180,8160,8170,8170,8160,79
20230705,151200,292475770,8160,8160,8160,8160,38
20230705,151100,292165690,8160,8160,8160,8160,70
20230705,151000,291594490,8160,8170,8170,8160,45
20230705,150900,291227240,8170,8180,8180,8170,31
20230705,150800,290973780,8170,8180,8180,8170,16
20230705,150700,290843000,8170,8180,8180,8170,69
20230705,150600,290278730,8180,8180,8180,8180,62
20230705,150500,289771570,8180,8180,8190,8180,63
20230705,150400,289255730,8180,8170,8180,8170,41
20230705,150300,288920410,8170,8160,8170,8160,87
20230705,150200,288209740,8160,8150,8160,8150,102
20230705,150100,287377770,8150,8160,8160,8150,23
20230705,150000,287190120,8150,8150,8150,8150,0
20230705,145900,287190120,8150,8150,8150,8150,0
20230705,145800,287190120,8150,8150,8160,8150,611
20230705,145700,282210280,8140,8150,8150,8140,18
20230705,145600,282063620,8150,8150,8150,8150,23
20230705,145500,281876170,8140,8140,8140,8140,41
20230705,145400,281542430,8140,8140,8140,8140,0
20230705,145300,281542430,8140,8150,8150,8140,22
20230705,145200,281363150,8140,8150,8150,8140,25
20230705,145100,281159440,8140,8150,8150,8140,152
20230705,145000,279921240,8150,8150,8150,8150,0
20230705,144900,279921240,8150,8160,8160,8150,19
20230705,144800,279766220,8150,8150,8170,8150,67
20230705,144700,279219380,8150,8150,8150,8150,44
20230705,144600,278860780,8150,8160,8160,8150,32
20230705,144500,278599850,8160,8150,8160,8150,16
20230705,144400,278469440,8190,8150,8190,8150,475
20230705,144300,274587170,8150,8150,8150,8140,159
20230705,144200,273291840,8140,8140,8140,8140,3
20230705,144100,273267420,8140,8140,8140,8140,23
20230705,144000,273080200,8140,8140,8140,8140,8
20230705,143900,273015080,8150,8140,8150,8140,54
20230705,143800,272575300,8140,8150,8150,8140,114
20230705,143700,271646300,8150,8150,8150,8150,7
20230705,143600,271589250,8150,8150,8150,8150,11
20230705,143500,271499600,8150,8150,8160,8150,70
20230705,143400,270928890,8150,8150,8160,8150,27
20230705,143300,270708760,8150,8150,8150,8150,102
20230705,143200,269877460,8140,8150,8150,8140,16
20230705,143100,269747070,8150,8150,8150,8150,58
20230705,143000,269274370,8140,8160,8160,8140,76
20230705,142900,268654390,8160,8150,8160,8150,378
20230705,142800,265571110,8150,8140,8150,8140,56
20230705,142700,265115220,8150,8150,8150,8150,38
20230705,142600,264805520,8150,8150,8150,8150,127
20230705,142500,263770470,8140,8120,8140,8120,442
20230705,142400,260174510,8120,8110,8120,8110,248
20230705,142300,258161150,8110,8100,8120,8100,233
20230705,142200,256272370,8090,8080,8090,8080,38
20230705,142100,255964960,8090,8090,8090,8090,15
20230705,142000,255843610,8090,8090,8090,8080,171
20230705,141900,254460870,8090,8090,8090,8080,71
20230705,141800,253886490,8100,8090,8100,8080,80
20230705,141700,253239410,8090,8080,8090,8080,89
20230705,141600,252519940,8080,8090,8090,8080,171
20230705,141500,251137040,8090,8080,8090,8080,46
20230705,141400,250765260,8080,8090,8090,8080,86
20230705,141300,250070070,8080,8090,8090,8080,209
20230705,141200,248380730,8090,8100,8100,8090,146
20230705,141100,247199570,8090,8100,8100,8090,2838
20230705,141000,224219960,8100,8100,8110,8100,1159
20230705,140900,214830830,8110,8110,8110,8100,43
20230705,140800,214482470,8100,8100,8110,8100,18
20230705,140700,214336530,8110,8100,8110,8100,55
20230705,140600,213890630,8110,8110,8110,8100,54
20230705,140500,213452860,8110,8110,8120,8110,160
20230705,140400,212155110,8110,8120,8120,8110,947
20230705,140300,204474250,8120,8120,8120,8120,2
20230705,140200,204458010,8110,8120,8120,8110,32
20230705,140100,204198220,8120,8110,8120,8110,52
20230705,140000,203776290,8110,8120,8120,8110,8
20230705,135900,203711340,8110,8120,8120,8110,7
20230705,135800,203654510,8110,8110,8110,8110,1
20230705,135700,203646400,8110,8120,8120,8110,110
20230705,135600,202753980,8110,8120,8120,8110,16
20230705,135500,202624080,8120,8120,8120,8120,1
20230705,135400,202615960,8110,8110,8120,8110,39
20230705,135300,202299350,8110,8120,8120,8110,55
20230705,135200,201853080,8110,8120,8120,8110,8
20230705,135100,201788130,8110,8110,8110,8110,0
20230705,135000,201788130,8110,8110,8110,8110,67
20230705,134900,201244760,8120,8120,8120,8120,313
20230705,134800,198703200,8110,8110,8110,8110,22
20230705,134700,198524780,8110,8110,8120,8110,240
20230705,134600,196578370,8110,8110,8110,8110,262
20230705,134500,194453550,8110,8120,8120,8110,607
20230705,134400,189530590,8110,8120,8120,8110,21
20230705,134300,189360090,8110,8110,8110,8110,0
20230705,134200,189360090,8110,8110,8110,8110,53
20230705,134100,188930260,8110,8120,8120,8110,46
20230705,134000,188556810,8120,8120,8120,8120,24
20230705,133900,188361930,8110,8110,8120,8110,10
20230705,133800,188280750,8110,8120,8120,8110,89
20230705,133700,187558460,8110,8110,8110,8110,0
20230705,133600,187558460,8110,8120,8120,8110,21
20230705,133500,187387960,8110,8110,8110,8110,6
20230705,133400,187339300,8110,8120,8120,8110,48
20230705,133300,186949970,8110,8120,8120,8110,38
20230705,133200,186641450,8110,8110,8120,8110,104
20230705,133100,185797780,8110,8110,8110,8110,144
20230705,133000,184629940,8110,8120,8120,8110,35
20230705,132900,184345790,8120,8120,8120,8120,8
20230705,132800,184280830,8110,8120,8120,8110,23
20230705,132700,184094090,8110,8110,8110,8110,50
20230705,132600,183688590,8110,8110,8110,8110,0
20230705,132500,183688590,8110,8110,8110,8110,1
20230705,132400,183680480,8120,8120,8120,8110,38
20230705,132300,183371980,8120,8110,8120,8110,59
20230705,132200,182893280,8110,8120,8120,8110,13
20230705,132100,182787730,8110,8110,8110,8110,0
20230705,132000,182787730,8110,8110,8120,8110,12
20230705,131900,182690310,8120,8110,8120,8110,79
20230705,131800,182049340,8110,8120,8120,8110,14
20230705,131700,181935670,8120,8120,8120,8120,0
20230705,131600,181935670,8120,8120,8120,8120,16
20230705,131500,181805750,8110,8120,8120,8110,65
20230705,131400,181278330,8120,8120,8120,8120,44
20230705,131300,180921050,8120,8120,8120,8120,10
20230705,131200,180839850,8110,8110,8110,8110,0
20230705,131100,180839850,8110,8120,8120,8110,85
20230705,131000,180150160,8120,8120,8120,8120,9
20230705,130900,180077080,8120,8120,8120,8120,30
20230705,130800,179833480,8120,8120,8120,8120,113
20230705,130700,178915920,8120,8120,8120,8120,46
20230705,130600,178542400,8110,8110,8110,8110,0
20230705,130500,178542400,8110,8120,8120,8110,12
20230705,130400,178445020,8120,8120,8120,8120,25
20230705,130300,178242020,8120,8110,8120,8110,127
20230705,130200,177210800,8120,8120,8120,8110,68
20230705,130100,176658690,8120,8120,8120,8110,139
20230705,130000,175530150,8110,8120,8120,8110,49
20230705,125900,175132690,8120,8110,8120,8110,2
20230705,125800,175116460,8110,8120,8120,8110,39
20230705,125700,174799810,8120,8120,8120,8120,0
20230705,125600,174799810,8120,8120,8120,8110,60
20230705,125500,174313060,8120,8120,8120,8120,5
20230705,125400,174272460,8120,8120,8120,8120,62
20230705,125300,173769020,8120,8120,8120,8120,43
20230705,125200,173419860,8130,8120,8130,8110,120
20230705,125100,172445500,8120,8120,8120,8120,13
20230705,125000,172339940,8120,8120,8120,8120,29
20230705,124900,172104460,8110,8110,8110,8110,50
20230705,124800,171698960,8120,8120,8120,8120,14
20230705,124700,171585280,8120,8120,8120,8120,1
20230705,124600,171577160,8120,8120,8120,8120,13
20230705,124500,171471600,8120,8110,8120,8110,56
20230705,124400,171017170,8120,8120,8120,8120,57
20230705,124300,170554330,8120,8120,8120,8120,66
20230705,124200,170018410,8120,8120,8120,8120,0
20230705,124100,170018410,8120,8120,8120,8120,230
20230705,124000,168150810,8120,8120,8120,8120,5
20230705,123900,168110210,8110,8110,8110,8110,0
20230705,123800,168110210,8110,8110,8110,8110,0
20230705,123700,168110210,8110,8110,8120,8110,56
20230705,123600,167655840,8120,8130,8130,8120,832
20230705,123500,160899860,8130,8130,8130,8130,8
20230705,123400,160834820,8120,8120,8120,8120,6
20230705,123300,160786100,8120,8130,8130,8120,82
20230705,123200,160119910,8120,8120,8120,8120,1
20230705,123100,160111790,8120,8130,8130,8120,37
20230705,123000,159811220,8130,8120,8130,8120,206
20230705,122900,158138440,8140,8140,8140,8140,30
20230705,122800,157894240,8130,8130,8130,8130,5
20230705,122700,157853590,8130,8130,8130,8130,11
20230705,122600,157764160,8120,8130,8130,8120,138
20230705,122500,156642860,8130,8130,8130,8120,24
20230705,122400,156447780,8130,8130,8130,8130,23
20230705,122300,156260790,8120,8120,8120,8120,66
20230705,122200,155724870,8120,8120,8120,8120,34
20230705,122100,155448790,8120,8130,8130,8120,29
20230705,122000,155213050,8130,8130,8130,8120,27
20230705,121900,154993560,8120,8120,8120,8120,1
20230705,121800,154985440,8120,8120,8120,8120,50
20230705,121700,154579440,8120,8120,8120,8120,1
20230705,121600,154571320,8120,8130,8130,8120,59
20230705,121500,154091700,8120,8120,8120,8120,2
20230705,121400,154075460,8120,8120,8130,8120,58
20230705,121300,153604490,8120,8120,8120,8120,16
20230705,121200,153474570,8120,8140,8140,8120,518
20230705,121100,149263900,8130,8130,8140,8130,61
20230705,121000,148767520,8130,8130,8130,8130,181
20230705,120900,147295990,8120,8120,8120,8120,0
20230705,120800,147295990,8120,8120,8130,8120,6
20230705,120700,147247240,8130,8120,8130,8120,64
20230705,120600,146727320,8120,8130,8130,8120,82
20230705,120500,146060740,8120,8120,8120,8120,0
20230705,120400,146060740,8120,8120,8120,8120,0
20230705,120300,146060740,8120,8120,8130,8120,72
20230705,120200,145475900,8120,8120,8120,8120,0
20230705,120100,145475900,8120,8130,8130,8120,6
20230705,120000,145427130,8120,8130,8130,8120,15
20230705,115900,145305190,8130,8120,8130,8120,45
20230705,115800,144939710,8120,8130,8130,8120,24
20230705,115700,144744640,8130,8140,8140,8130,101
20230705,115600,143923450,8140,8140,8150,8140,51
20230705,115500,143508030,8130,8130,8140,8130,81
20230705,115400,142849290,8130,8130,8130,8130,0
20230705,115300,142849290,8130,8130,8130,8130,6
20230705,115200,142800510,8130,8130,8130,8130,35
20230705,115100,142515960,8120,8130,8130,8120,79
20230705,115000,141874190,8130,8130,8130,8130,102
20230705,114900,141044930,8130,8130,8130,8130,3
20230705,114800,141020540,8120,8130,8130,8120,15
20230705,114700,140898610,8140,8120,8140,8120,37
20230705,114600,140597510,8130,8130,8130,8120,26
20230705,114500,140386140,8120,8120,8120,8120,17
20230705,114400,140248100,8120,8120,8120,8110,163
20230705,114300,138925380,8120,8120,8120,8120,0
20230705,114200,138925380,8120,8120,8130,8120,61
20230705,114100,138429600,8120,8130,8130,8120,7
20230705,114000,138372700,8120,8120,8120,8120,57
20230705,113900,137909860,8120,8120,8120,8120,4
20230705,113800,137877380,8120,8130,8130,8120,22
20230705,113700,137698540,8120,8120,8120,8120,5
20230705,113600,137657940,8120,8120,8130,8120,58
20230705,113500,137186790,8130,8130,8130,8130,7
20230705,113400,137129880,8130,8170,8190,8130,226
20230705,113300,135287190,8170,8130,8170,8130,59
20230705,113200,134806170,8130,8150,8150,8130,77
20230705,113100,134179740,8160,8150,8160,8140,28
20230705,113000,133951610,8160,8160,8160,8160,19
20230705,112900,133796570,8160,8150,8220,8130,211
20230705,112800,132069610,8220,8150,8220,8150,785
20230705,112700,125634760,8150,8120,8180,8120,251
20230705,112600,123591040,8120,8120,8120,8110,38
20230705,112500,123282510,8120,8120,8130,8120,244
20230705,112400,121300940,8110,8110,8110,8110,0
20230705,112300,121300940,8110,8110,8110,8110,0
20230705,112200,121300940,8110,8110,8110,8110,2
20230705,112100,121284720,8120,8110,8120,8110,106
20230705,112000,120424480,8110,8110,8110,8110,0
20230705,111900,120424480,8110,8110,8110,8110,0
20230705,111800,120424480,8110,8110,8110,8110,1
20230705,111700,120416370,8120,8120,8120,8110,82
20230705,111600,119750950,8120,8120,8120,8120,14
20230705,111500,119637270,8110,8110,8110,8110,2
20230705,111400,119621050,8120,8110,8120,8110,16
20230705,111300,119491140,8110,8110,8120,8110,177
20230705,111200,118055460,8110,8110,8110,8110,2
20230705,111100,118039240,8120,8120,8120,8120,16
20230705,111000,117909320,8110,8110,8110,8110,12
20230705,110900,117812000,8120,8120,8130,8110,246
20230705,110800,115815000,8120,8120,8120,8110,46
20230705,110700,115441490,8110,8110,8110,8110,0
20230705,110600,115441490,8110,8110,8110,8110,0
20230705,110500,115441490,8110,8120,8120,8110,59
20230705,110400,114962830,8120,8110,8120,8110,3
20230705,110300,114938480,8110,8110,8110,8110,0
20230705,110200,114938480,8110,8110,8110,8110,48
20230705,110100,114549200,8110,8110,8110,8110,9
20230705,110000,114476210,8110,8120,8120,8110,14
20230705,105900,114362660,8110,8110,8110,8110,206
20230705,105800,112692000,8110,8110,8110,8110,40
20230705,105700,112367600,8110,8110,8110,8110,7
20230705,105600,112310830,8110,8110,8110,8110,19
20230705,105500,112156740,8110,8110,8110,8110,90
20230705,105400,111426840,8120,8110,8120,8110,80
20230705,105300,110777940,8110,8110,8110,8110,20
20230705,105200,110615740,8110,8110,8110,8110,19
20230705,105100,110461650,8110,8110,8110,8110,13
20230705,105000,110356220,8110,8120,8120,8110,70
20230705,104900,109787880,8120,8120,8120,8120,23
20230705,104800,109601120,8120,8110,8120,8110,32
20230705,104700,109341340,8110,8120,8120,8110,467
20230705,104600,105552740,8120,8110,8120,8110,103
20230705,104500,104716570,8120,8110,8120,8110,18
20230705,104400,104570480,8110,8110,8120,8110,269
20230705,104300,102387390,8110,8110,8120,8110,49
20230705,104200,101989990,8110,8120,8120,8110,14
20230705,104100,101876430,8110,8110,8110,8110,20
20230705,104000,101714230,8120,8120,8120,8120,29
20230705,103900,101478750,8120,8120,8120,8110,82
20230705,103800,100813040,8120,8120,8120,8120,6
20230705,103700,100764320,8170,8150,8170,8140,302
20230705,103600,98297350,8170,8110,8170,8110,308
20230705,103500,95783980,8110,8110,8110,8110,47
20230705,103400,95402810,8110,8110,8110,8110,34
20230705,103300,95127070,8110,8100,8110,8100,57
20230705,103200,94664930,8100,8100,8100,8100,119
20230705,103100,93701030,8100,8100,8100,8100,67
20230705,103000,93158330,8100,8100,8100,8100,13
20230705,102900,93053030,8100,8110,8110,8100,102
20230705,102800,92226810,8100,8120,8120,8100,762
20230705,102700,86054000,8110,8120,8120,8110,56
20230705,102600,85599730,8120,8120,8120,8120,40
20230705,102500,85274930,8130,8110,8130,8110,221
20230705,102400,83480380,8100,8100,8110,8100,70
20230705,102300,82912880,8100,8100,8100,8100,68
20230705,102200,82362080,8100,8100,8100,8100,13
20230705,102100,82256780,8100,8100,8100,8100,17
20230705,102000,82119080,8110,8120,8120,8110,554
20230705,101900,77621350,8140,8130,8140,8120,971
20230705,101800,69733290,8130,8140,8140,8130,17
20230705,101700,69595040,8140,8140,8140,8130,25
20230705,101600,69391610,8170,8140,8170,8130,4628
20230705,101500,31755340,8150,8150,8150,8150,26
20230705,101400,31543440,8150,8150,8150,8150,2
20230705,101300,31527140,8140,8140,8140,8140,4
20230705,101200,31494580,8140,8140,8140,8140,34
20230705,101100,31217820,8140,8140,8140,8140,5
20230705,101000,31177120,8140,8140,8140,8140,0
20230705,100900,31177120,8140,8140,8140,8140,0
20230705,100800,31177120,8140,8140,8140,8140,45
20230705,100700,30810820,8140,8140,8140,8140,0
20230705,100600,30810820,8140,8140,8140,8140,3
20230705,100500,30786400,8140,8140,8140,8140,0
20230705,100400,30786400,8140,8140,8140,8140,198
20230705,100300,29174680,8140,8150,8150,8140,18
20230705,100200,29028030,8150,8150,8150,8150,28
20230705,100100,28799830,8140,8140,8140,8140,51
20230705,100000,28384690,8140,8140,8140,8140,0
20230705,095900,28384690,8140,8140,8140,8140,5
20230705,095800,28343990,8140,8140,8140,8140,6
20230705,095700,28295150,8140,8140,8140,8140,37
20230705,095600,27993970,8150,8150,8150,8150,3
20230705,095500,27969520,8150,8150,8150,8150,3
20230705,095400,27945070,8160,8150,8160,8140,271
20230705,095300,25739050,8160,8160,8170,8150,536
20230705,095200,21368500,8150,8150,8150,8150,7
20230705,095100,21311450,8150,8150,8150,8150,18
20230705,095000,21164750,8150,8150,8150,8150,11
20230705,094900,21075100,8150,8150,8150,8150,49
20230705,094800,20675750,8150,8150,8150,8150,88
20230705,094700,19958550,8150,8150,8150,8150,0
20230705,094600,19958550,8150,8150,8150,8150,11
20230705,094500,19868900,8150,8150,8150,8150,48
20230705,094400,19477700,8150,8150,8150,8150,0
20230705,094300,19477700,8150,8150,8150,8150,6
20230705,094200,19428800,8150,8150,8150,8150,37
20230705,094100,19127250,8150,8150,8160,8150,56
20230705,094000,18670710,8150,8160,8160,8150,5
20230705,093900,18629940,8160,8160,8160,8160,1
20230705,093800,18621780,8150,8150,8150,8150,5
20230705,093700,18581030,8170,8170,8170,8170,13
20230705,093600,18474820,8210,8200,8210,8200,100
20230705,093500,17653900,8180,8160,8210,8160,347
20230705,093400,14817340,8160,8140,8170,8140,134
20230705,093300,13724490,8150,8150,8150,8150,16
20230705,093200,13594090,8150,8150,8150,8150,18
20230705,093100,13447390,8150,8150,8150,8150,19
20230705,093000,13292540,8150,8150,8150,8150,72
20230705,092900,12705740,8150,8150,8150,8150,30
20230705,092800,12461240,8150,8150,8150,8150,20
20230705,092700,12298240,8150,8150,8150,8150,0
20230705,092600,12298240,8150,8150,8150,8150,41
20230705,092500,11964090,8150,8150,8150,8150,3
20230705,092400,11939640,8160,8160,8160,8160,1
20230705,092300,11931480,8160,8150,8160,8150,21
20230705,092200,11760230,8170,8170,8170,8170,31
20230705,092100,11506960,8170,8150,8170,8150,129
20230705,092000,10453910,8150,8150,8150,8150,4
20230705,091900,10421310,8150,8150,8150,8150,0
20230705,091800,10421310,8150,8150,8150,8140,314
20230705,091700,7862250,8160,8160,8160,8160,1
20230705,091600,7854090,8150,8150,8150,8150,0
20230705,091500,7854090,8150,8160,8170,8150,148
20230705,091400,6645700,8150,8140,8160,8140,50
20230705,091300,6238070,8140,8140,8160,8140,107
20230705,091200,5367060,8150,8150,8150,8140,22
20230705,091100,5187930,8140,8140,8140,8140,56
20230705,091000,4732090,8150,8150,8150,8150,9
20230705,090900,4658740,8150,8150,8150,8150,38
20230705,090800,4349040,8140,8140,8140,8140,95
20230705,090700,3575740,8130,8130,8140,8130,64
20230705,090600,3055320,8140,8140,8140,8140,1
20230705,090500,3047180,8130,8130,8130,8130,3
20230705,090400,3022790,8130,8140,8140,8130,22
20230705,090300,2843830,8130,8130,8130,8130,42
20230705,090200,2502370,8130,8150,8150,8130,32
20230705,090100,2241870,8150,8200,8200,8150,97
20230705,090000,1451270,8150,8190,8210,8150,177