KissMeData/001040/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,183200,5973452700,71300,71300,71300,71300,3345
20230626,183100,5973452700,71300,71300,71300,71300,0
20230626,183000,5973452700,71300,71300,71300,71300,0
20230626,182900,5973452700,71300,71300,71300,71300,0
20230626,182800,5973452700,71300,71300,71300,71300,0
20230626,182700,5973452700,71300,71300,71300,71300,0
20230626,182600,5973452700,71300,71300,71300,71300,0
20230626,182500,5973452700,71300,71300,71300,71300,0
20230626,182400,5973452700,71300,71300,71300,71300,0
20230626,182300,5973452700,71300,71300,71300,71300,0
20230626,182200,5973452700,71300,71300,71300,71300,0
20230626,182100,5973452700,71300,71300,71300,71300,0
20230626,182000,5973452700,71300,71300,71300,71300,0
20230626,181900,5973452700,71300,71300,71300,71300,0
20230626,181800,5973452700,71300,71300,71300,71300,0
20230626,181700,5973452700,71300,71300,71300,71300,0
20230626,181600,5973452700,71300,71300,71300,71300,0
20230626,181500,5973452700,71300,71300,71300,71300,0
20230626,181400,5973452700,71300,71300,71300,71300,0
20230626,181300,5973452700,71300,71300,71300,71300,0
20230626,181200,5973452700,71300,71300,71300,71300,0
20230626,181100,5973452700,71300,71300,71300,71300,0
20230626,181000,5973452700,71300,71300,71300,71300,0
20230626,180900,5973452700,71300,71300,71300,71300,0
20230626,180800,5973452700,71300,71300,71300,71300,0
20230626,180700,5973452700,71300,71300,71300,71300,0
20230626,180600,5973452700,71300,71300,71300,71300,0
20230626,180500,5973452700,71300,71300,71300,71300,0
20230626,180400,5973452700,71300,71300,71300,71300,0
20230626,180300,5973452700,71300,71300,71300,71300,0
20230626,180200,5973452700,71300,71300,71300,71300,3345
20230626,180100,5973452700,71300,71300,71300,71300,0
20230626,180000,5973452700,71300,71300,71300,71300,0
20230626,175900,5973452700,71300,71300,71300,71300,0
20230626,175800,5973452700,71300,71300,71300,71300,0
20230626,175700,5973452700,71300,71300,71300,71300,0
20230626,175600,5973452700,71300,71300,71300,71300,0
20230626,175500,5973452700,71300,71300,71300,71300,0
20230626,175400,5973452700,71300,71300,71300,71300,0
20230626,175300,5973452700,71300,71300,71300,71300,0
20230626,175200,5973452700,71300,71300,71300,71300,0
20230626,175100,5973452700,71300,71300,71300,71300,0
20230626,175000,5973452700,71300,71300,71300,71300,0
20230626,174900,5973452700,71300,71300,71300,71300,0
20230626,174800,5973452700,71300,71300,71300,71300,0
20230626,174700,5973452700,71300,71300,71300,71300,0
20230626,174600,5973452700,71300,71300,71300,71300,0
20230626,174500,5973452700,71300,71300,71300,71300,0
20230626,174400,5973452700,71300,71300,71300,71300,0
20230626,174300,5973452700,71300,71300,71300,71300,0
20230626,174200,5973452700,71300,71300,71300,71300,0
20230626,174100,5973452700,71300,71300,71300,71300,0
20230626,174000,5973452700,71300,71300,71300,71300,0
20230626,173900,5973452700,71300,71300,71300,71300,0
20230626,173800,5973452700,71300,71300,71300,71300,0
20230626,173700,5973452700,71300,71300,71300,71300,0
20230626,173600,5973452700,71300,71300,71300,71300,0
20230626,173500,5973452700,71300,71300,71300,71300,0
20230626,173400,5973452700,71300,71300,71300,71300,0
20230626,173300,5973452700,71300,71300,71300,71300,0
20230626,173200,5973452700,71300,71300,71300,71300,3345
20230626,173100,5973452700,71300,71300,71300,71300,0
20230626,173000,5973452700,71300,71300,71300,71300,0
20230626,172900,5973452700,71300,71300,71300,71300,0
20230626,172800,5973452700,71300,71300,71300,71300,0
20230626,172700,5973452700,71300,71300,71300,71300,0
20230626,172600,5973452700,71300,71300,71300,71300,0
20230626,172500,5973452700,71300,71300,71300,71300,0
20230626,172400,5973452700,71300,71300,71300,71300,0
20230626,172300,5973452700,71300,71300,71300,71300,0
20230626,172200,5973452700,71300,71300,71300,71300,0
20230626,172100,5973452700,71300,71300,71300,71300,0
20230626,172000,5973452700,71300,71300,71300,71300,0
20230626,171900,5973452700,71300,71300,71300,71300,0
20230626,171800,5973452700,71300,71300,71300,71300,0
20230626,171700,5973452700,71300,71300,71300,71300,0
20230626,171600,5973452700,71300,71300,71300,71300,0
20230626,171500,5973452700,71300,71300,71300,71300,0
20230626,171400,5973452700,71300,71300,71300,71300,0
20230626,171300,5973452700,71300,71300,71300,71300,0
20230626,171200,5973452700,71300,71300,71300,71300,0
20230626,171100,5973452700,71300,71300,71300,71300,0
20230626,171000,5973452700,71300,71300,71300,71300,0
20230626,170900,5973452700,71300,71300,71300,71300,0
20230626,170800,5973452700,71300,71300,71300,71300,0
20230626,170700,5973452700,71300,71300,71300,71300,0
20230626,170600,5973452700,71300,71300,71300,71300,0
20230626,170500,5973452700,71300,71300,71300,71300,0
20230626,170400,5973452700,71300,71300,71300,71300,0
20230626,170300,5973452700,71300,71300,71300,71300,0
20230626,170200,5973452700,71300,71300,71300,71300,3345
20230626,170100,5973452700,71300,71300,71300,71300,0
20230626,170000,5973452700,71300,71300,71300,71300,0
20230626,165900,5973452700,71300,71300,71300,71300,0
20230626,165800,5973452700,71300,71300,71300,71300,0
20230626,165700,5973452700,71300,71300,71300,71300,0
20230626,165600,5973452700,71300,71300,71300,71300,0
20230626,165500,5973452700,71300,71300,71300,71300,0
20230626,165400,5973452700,71300,71300,71300,71300,0
20230626,165300,5973452700,71300,71300,71300,71300,0
20230626,165200,5973452700,71300,71300,71300,71300,0
20230626,165100,5973452700,71300,71300,71300,71300,0
20230626,165000,5973452700,71300,71300,71300,71300,0
20230626,164900,5973452700,71300,71300,71300,71300,0
20230626,164800,5973452700,71300,71300,71300,71300,0
20230626,164700,5973452700,71300,71300,71300,71300,0
20230626,164600,5973452700,71300,71300,71300,71300,0
20230626,164500,5973452700,71300,71300,71300,71300,0
20230626,164400,5973452700,71300,71300,71300,71300,0
20230626,164300,5973452700,71300,71300,71300,71300,0
20230626,164200,5973452700,71300,71300,71300,71300,0
20230626,164100,5973452700,71300,71300,71300,71300,0
20230626,164000,5973452700,71300,71300,71300,71300,0
20230626,163900,5973452700,71300,71300,71300,71300,0
20230626,163800,5973452700,71300,71300,71300,71300,0
20230626,163700,5973452700,71300,71300,71300,71300,0
20230626,163600,5973452700,71300,71300,71300,71300,0
20230626,163500,5973452700,71300,71300,71300,71300,0
20230626,163400,5973452700,71300,71300,71300,71300,0
20230626,163300,5973452700,71300,71300,71300,71300,0
20230626,163200,5973452700,71300,71300,71300,71300,3345
20230626,163100,5973452700,71300,71300,71300,71300,0
20230626,163000,5973452700,71300,71300,71300,71300,0
20230626,162900,5973452700,71300,71300,71300,71300,0
20230626,162800,5973452700,71300,71300,71300,71300,0
20230626,162700,5973452700,71300,71300,71300,71300,0
20230626,162600,5973452700,71300,71300,71300,71300,0
20230626,162500,5973452700,71300,71300,71300,71300,0
20230626,162400,5973452700,71300,71300,71300,71300,0
20230626,162300,5973452700,71300,71300,71300,71300,0
20230626,162200,5973452700,71300,71300,71300,71300,0
20230626,162100,5973452700,71300,71300,71300,71300,0
20230626,162000,5973452700,71300,71300,71300,71300,0
20230626,161900,5973452700,71300,71300,71300,71300,0
20230626,161800,5973452700,71300,71300,71300,71300,0
20230626,161700,5973452700,71300,71300,71300,71300,0
20230626,161600,5973452700,71300,71300,71300,71300,0
20230626,161500,5973452700,71300,71300,71300,71300,0
20230626,161400,5973452700,71300,71300,71300,71300,0
20230626,161300,5973452700,71300,71300,71300,71300,0
20230626,161200,5973452700,71300,71300,71300,71300,0
20230626,161100,5973452700,71300,71300,71300,71300,0
20230626,161000,5973452700,71300,71300,71300,71300,0
20230626,160900,5973452700,71300,71300,71300,71300,0
20230626,160800,5973452700,71300,71300,71300,71300,0
20230626,160700,5973452700,71300,71300,71300,71300,0
20230626,160600,5973452700,71300,71300,71300,71300,0
20230626,160500,5973452700,71300,71300,71300,71300,0
20230626,160400,5973452700,71300,71300,71300,71300,0
20230626,160300,5973452700,71300,71300,71300,71300,0
20230626,160200,5973452700,71300,71300,71300,71300,3345
20230626,160100,5973452700,71300,71300,71300,71300,0
20230626,160000,5973452700,71300,71300,71300,71300,0
20230626,155900,5973452700,71300,71300,71300,71300,0
20230626,155800,5973452700,71300,71300,71300,71300,0
20230626,155700,5973452700,71300,71300,71300,71300,0
20230626,155600,5973452700,71300,71300,71300,71300,0
20230626,155500,5973452700,71300,71300,71300,71300,0
20230626,155400,5973452700,71300,71300,71300,71300,0
20230626,155300,5973452700,71300,71300,71300,71300,0
20230626,155200,5973452700,71300,71300,71300,71300,0
20230626,155100,5973452700,71300,71300,71300,71300,0
20230626,155000,5973452700,71300,71300,71300,71300,0
20230626,154900,5973452700,71300,71300,71300,71300,0
20230626,154800,5973452700,71300,71300,71300,71300,0
20230626,154700,5973452700,71300,71300,71300,71300,0
20230626,154600,5973452700,71300,71300,71300,71300,0
20230626,154500,5973452700,71300,71300,71300,71300,0
20230626,154400,5973452700,71300,71300,71300,71300,0
20230626,154300,5973452700,71300,71300,71300,71300,0
20230626,154200,5973452700,71300,71300,71300,71300,0
20230626,154100,5973452700,71300,71300,71300,71300,0
20230626,154000,5973452700,71300,71300,71300,71300,0
20230626,153900,5973452700,71300,71300,71300,71300,0
20230626,153800,5973452700,71300,71300,71300,71300,0
20230626,153700,5973452700,71300,71300,71300,71300,0
20230626,153600,5973452700,71300,71300,71300,71300,0
20230626,153500,5973452700,71300,71300,71300,71300,0
20230626,153400,5973452700,71300,71300,71300,71300,0
20230626,153300,5973452700,71300,71300,71300,71300,0
20230626,153200,5973452700,71300,71300,71300,71300,3345
20230626,153100,5973452700,71300,71300,71300,71300,0
20230626,153000,5973452700,71300,71300,71300,71300,3345
20230626,152900,5734954200,71300,71300,71300,71300,0
20230626,152800,5734954200,71300,71300,71300,71300,0
20230626,152700,5734954200,71300,71300,71300,71300,0
20230626,152600,5734954200,71300,71300,71300,71300,0
20230626,152500,5734954200,71300,71300,71300,71300,0
20230626,152400,5734954200,71300,71300,71300,71300,0
20230626,152300,5734954200,71300,71300,71300,71300,0
20230626,152200,5734954200,71300,71300,71300,71300,0
20230626,152100,5734954200,71300,71300,71300,71300,0
20230626,152000,5734954200,71300,71300,71300,71300,0
20230626,151900,5734954200,71300,71200,71500,71100,956
20230626,151800,5666819600,71100,71200,71200,71100,117
20230626,151700,5658495200,71200,71200,71200,71100,254
20230626,151600,5640428700,71100,71100,71200,71100,73
20230626,151500,5635233000,71100,71100,71200,71100,291
20230626,151400,5614516700,71200,71100,71200,71100,313
20230626,151300,5592249600,71100,71100,71200,71100,228
20230626,151200,5576026400,71100,71200,71200,71100,23
20230626,151100,5574389400,71100,71100,71200,71100,114
20230626,151000,5566283800,71200,71100,71200,71100,94
20230626,150900,5559597000,71100,71100,71200,71000,320
20230626,150800,5536845100,71100,71100,71100,71000,585
20230626,150700,5495264800,71000,71000,71100,71000,167
20230626,150600,5483400700,71000,71000,71100,71000,89
20230626,150500,5477081400,71100,71100,71100,71100,319
20230626,150400,5454400500,71100,71200,71200,71100,274
20230626,150300,5434918900,71100,71100,71200,71100,325
20230626,150200,5411811300,71100,71100,71200,71100,92
20230626,150100,5405269800,71100,71100,71100,71100,293
20230626,150000,5384437500,71100,71200,71200,71100,202
20230626,145900,5370074100,71200,71100,71200,71100,207
20230626,145800,5355347800,71200,71200,71200,71100,114
20230626,145700,5347240200,71100,71100,71200,71100,219
20230626,145600,5331666100,71200,71100,71200,71100,95
20230626,145500,5324911500,71100,71100,71200,71100,235
20230626,145400,5308201300,71100,71100,71200,71100,191
20230626,145300,5294619000,71100,71100,71100,71100,321
20230626,145200,5271795900,71100,71100,71200,71100,340
20230626,145100,5247620200,71100,71100,71200,71100,107
20230626,145000,5240010700,71100,71100,71200,71100,104
20230626,144900,5232613100,71100,71100,71200,71100,223
20230626,144800,5216757700,71100,71100,71200,71100,112
20230626,144700,5208792900,71100,71200,71200,71100,280
20230626,144600,5188883100,71200,71100,71200,71100,188
20230626,144500,5175516200,71200,71200,71200,71100,91
20230626,144400,5169045500,71100,71100,71200,71100,141
20230626,144300,5159018300,71100,71100,71200,71100,178
20230626,144200,5146362400,71100,71100,71200,71100,71
20230626,144100,5141312800,71100,71100,71200,71100,219
20230626,144000,5125739700,71100,71200,71200,71100,109
20230626,143900,5117989400,71100,71100,71100,71100,124
20230626,143800,5109173000,71100,71100,71200,71100,265
20230626,143700,5090329900,71100,71100,71200,71100,86
20230626,143600,5084213700,71100,71100,71100,71100,125
20230626,143500,5075326200,71200,71100,71200,71100,160
20230626,143400,5063950100,71100,71100,71200,71100,90
20230626,143300,5057551000,71100,71100,71200,71100,115
20230626,143200,5049374400,71100,71100,71200,71100,447
20230626,143100,5017571400,71100,71100,71100,71100,7
20230626,143000,5017073700,71100,71100,71200,71100,94
20230626,142900,5010390100,71100,71100,71200,71100,223
20230626,142800,4994533500,71100,71200,71200,71100,120
20230626,142700,4986001300,71100,71100,71100,71100,159
20230626,142600,4974696400,71100,71200,71200,71100,125
20230626,142500,4965807100,71100,71100,71200,71100,199
20230626,142400,4951652900,71100,71100,71200,71100,274
20230626,142300,4932167900,71100,71200,71200,71100,86
20230626,142200,4926053000,71200,71100,71200,71100,204
20230626,142100,4911543600,71100,71200,71200,71100,147
20230626,142000,4901091600,71100,71100,71200,71100,51
20230626,141900,4897465400,71100,71200,71200,71100,111
20230626,141800,4889573200,71100,71100,71200,71100,194
20230626,141700,4875777900,71100,71100,71200,71100,174
20230626,141600,4863402100,71100,71200,71200,71100,148
20230626,141500,4852868100,71200,71200,71200,71200,124
20230626,141400,4844039300,71200,71200,71300,71200,159
20230626,141300,4832718100,71200,71200,71200,71100,250
20230626,141200,4814932600,71200,71200,71200,71100,116
20230626,141100,4806674700,71200,71300,71300,71200,559
20230626,141000,4766872100,71300,71300,71300,71200,200
20230626,140900,4752621900,71300,71300,71300,71200,625
20230626,140800,4708059600,71200,71200,71200,71200,85
20230626,140700,4702007600,71200,71200,71300,71200,539
20230626,140600,4663629300,71200,71000,71200,71000,542
20230626,140500,4625082900,71000,71000,71100,71000,195
20230626,140400,4611234000,71000,71000,71100,71000,118
20230626,140300,4602855900,71100,71100,71200,71000,180
20230626,140200,4590066900,71100,71100,71100,71100,231
20230626,140100,4573642800,71100,71100,71200,71100,138
20230626,140000,4563830900,71200,71100,71200,71100,96
20230626,135900,4557004600,71100,71100,71100,71100,181
20230626,135800,4544135500,71100,71100,71200,71100,134
20230626,135700,4534606500,71100,71100,71200,71100,77
20230626,135600,4529131700,71100,71200,71200,71100,179
20230626,135500,4516404600,71100,71100,71200,71100,136
20230626,135400,4506734300,71100,71100,71200,71100,172
20230626,135300,4494502800,71100,71200,71200,71100,91
20230626,135200,4488032300,71100,71100,71100,71100,84
20230626,135100,4482059900,71100,71100,71200,71100,164
20230626,135000,4470398800,71200,71200,71200,71100,104
20230626,134900,4463004200,71100,71200,71200,71100,85
20230626,134800,4456959100,71100,71100,71200,71100,143
20230626,134700,4446791300,71100,71100,71200,71100,103
20230626,134600,4439464800,71100,71100,71200,71100,124
20230626,134500,4430646900,71100,71100,71100,71100,182
20230626,134400,4417706700,71100,71100,71100,71100,76
20230626,134300,4412303100,71200,71100,71200,71100,80
20230626,134200,4406613300,71100,71100,71200,71100,237
20230626,134100,4389761900,71100,71200,71200,71100,73
20230626,134000,4384569600,71200,71100,71200,71100,174
20230626,133900,4372198000,71100,71100,71200,71100,98
20230626,133800,4365230100,71100,71100,71200,71100,34
20230626,133700,4362812200,71100,71200,71200,71100,197
20230626,133600,4348802100,71100,71200,71300,71100,251
20230626,133500,4330933700,71200,71100,71200,71100,545
20230626,133400,4292129900,71200,71200,71200,71100,183
20230626,133300,4279118300,71100,71200,71200,71100,103
20230626,133200,4271794400,71200,71100,71200,71100,96
20230626,133100,4264968300,71100,71100,71200,71100,219
20230626,133000,4249389800,71200,71200,71200,71100,138
20230626,132900,4239575300,71200,71100,71200,71100,201
20230626,132800,4225280600,71200,71100,71200,71100,140
20230626,132700,4215318800,71200,71200,71200,71100,578
20230626,132600,4174170100,71300,71100,71300,71100,400
20230626,132500,4145707100,71200,71100,71200,71100,74
20230626,132400,4140438900,71200,71100,71200,71100,120
20230626,132300,4131906300,71100,71200,71200,71100,180
20230626,132200,4119107600,71200,71100,71200,71100,39
20230626,132100,4116334600,71200,71100,71200,71100,159
20230626,132000,4105026600,71200,71100,71200,71100,236
20230626,131900,4088239100,71200,71100,71200,71100,132
20230626,131800,4078848900,71100,71100,71200,71100,212
20230626,131700,4063773000,71200,71200,71200,71100,117
20230626,131600,4055453000,71200,71100,71200,71100,81
20230626,131500,4049692000,71200,71100,71200,71100,123
20230626,131400,4040945500,71100,71200,71200,71100,132
20230626,131300,4031557800,71200,71100,71200,71100,96
20230626,131200,4024731000,71100,71300,71300,71100,153
20230626,131100,4013841100,71200,71200,71300,71200,297
20230626,131000,3992694200,71300,71300,71300,71200,184
20230626,130900,3979591700,71200,71300,71300,71200,164
20230626,130800,3967914700,71200,71300,71300,71200,109
20230626,130700,3960153500,71200,71300,71300,71200,92
20230626,130600,3953602900,71300,71200,71300,71200,143
20230626,130500,3943421200,71200,71200,71300,71200,129
20230626,130400,3934236300,71300,71300,71300,71200,111
20230626,130300,3926331400,71300,71200,71300,71200,84
20230626,130200,3920348700,71300,71200,71300,71200,136
20230626,130100,3910660600,71300,71200,71300,71200,389
20230626,130000,3882941900,71200,71300,71300,71200,93
20230626,125900,3876316900,71200,71200,71300,71200,147
20230626,125800,3865847400,71200,71200,71200,71200,174
20230626,125700,3853458600,71300,71100,71300,71100,177
20230626,125600,3840867100,71200,71200,71300,71100,101
20230626,125500,3833680600,71200,71100,71300,71100,260
20230626,125400,3815172200,71100,71100,71300,71100,98
20230626,125300,3808200800,71200,71200,71200,71200,149
20230626,125200,3797592000,71300,71200,71300,71200,105
20230626,125100,3790115900,71200,71100,71200,71100,415
20230626,125000,3760579200,71100,71200,71200,71100,189
20230626,124900,3747131000,71100,71300,71300,71100,88
20230626,124800,3740865400,71300,71200,71300,71100,138
20230626,124700,3731039800,71200,71200,71200,71200,145
20230626,124600,3720715800,71200,71200,71200,71200,127
20230626,124500,3711673400,71200,71300,71300,71200,54
20230626,124400,3707828500,71200,71200,71300,71200,173
20230626,124300,3695510700,71200,71200,71200,71200,32
20230626,124200,3693232300,71200,71200,71300,71200,200
20230626,124100,3678992000,71200,71200,71300,71200,194
20230626,124000,3665164400,71300,71300,71300,71300,72
20230626,123900,3660030800,71300,71300,71300,71300,238
20230626,123800,3643061400,71300,71300,71300,71300,1096
20230626,123700,3564916600,71300,71200,71300,71200,198
20230626,123600,3550807400,71300,71200,71300,71200,175
20230626,123500,3538347300,71200,71200,71200,71200,70
20230626,123400,3533363300,71300,71200,71300,71200,105
20230626,123300,3525887000,71200,71200,71200,71200,164
20230626,123200,3514210200,71200,71200,71200,71200,35
20230626,123100,3511718200,71200,71200,71200,71200,215
20230626,123000,3496410200,71200,71200,71300,71200,109
20230626,122900,3488649200,71300,71300,71300,71200,41
20230626,122800,3485729700,71200,71200,71200,71200,158
20230626,122700,3474480100,71200,71200,71300,71200,123
20230626,122600,3465722400,71300,71200,71300,71200,482
20230626,122500,3431403800,71200,71200,71200,71200,239
20230626,122400,3414387000,71200,71200,71200,71200,72
20230626,122300,3409260600,71200,71200,71200,71200,128
20230626,122200,3400147000,71200,71100,71300,71100,126
20230626,122100,3391173000,71100,71200,71300,71100,166
20230626,122000,3379356700,71200,71300,71300,71200,17
20230626,121900,3378146200,71200,71200,71300,71100,363
20230626,121800,3352304500,71200,71200,71200,71200,123
20230626,121700,3343546900,71200,71200,71200,71200,181
20230626,121600,3330659700,71200,71200,71200,71200,86
20230626,121500,3324536500,71200,71200,71200,71200,204
20230626,121400,3310011700,71300,71200,71300,71200,216
20230626,121300,3294630900,71200,71200,71300,71200,89
20230626,121200,3288292500,71300,71200,71300,71200,86
20230626,121100,3282168700,71200,71200,71200,71200,179
20230626,121000,3269423900,71200,71200,71200,71200,14
20230626,120900,3268427100,71200,71200,71300,71200,302
20230626,120800,3246903800,71200,71300,71300,71200,177
20230626,120700,3234300400,71200,71200,71300,71200,189
20230626,120600,3220843500,71200,71200,71300,71200,181
20230626,120500,3207955200,71200,71300,71300,71200,576
20230626,120400,3166942200,71300,71300,71300,71200,80
20230626,120300,3161244900,71300,71200,71300,71200,175
20230626,120200,3148783200,71300,71300,71300,71200,106
20230626,120100,3141235300,71300,71200,71300,71200,99
20230626,120000,3134184800,71200,71300,71300,71200,117
20230626,115900,3125854000,71200,71200,71300,71200,154
20230626,115800,3114889100,71200,71300,71300,71200,31
20230626,115700,3112681800,71200,71200,71300,71200,163
20230626,115600,3101075400,71200,71300,71300,71200,1127
20230626,115500,3020721500,71300,71400,71400,71300,87
20230626,115400,3014516300,71400,71400,71400,71400,105
20230626,115300,3007019300,71400,71400,71400,71400,101
20230626,115200,2999807900,71400,71500,71500,71400,253
20230626,115100,2981740200,71500,71500,71500,71400,500
20230626,115000,2946040000,71400,71500,71500,71400,107
20230626,114900,2938400000,71500,71400,71500,71400,166
20230626,114800,2926547400,71500,71400,71500,71400,36
20230626,114700,2923976700,71400,71400,71500,71400,100
20230626,114600,2916835100,71400,71400,71500,71400,303
20230626,114500,2895190900,71400,71400,71400,71400,108
20230626,114400,2887479700,71500,71400,71500,71400,169
20230626,114300,2875412800,71400,71500,71500,71400,102
20230626,114200,2868129700,71400,71400,71500,71400,79
20230626,114100,2862488900,71400,71400,71400,71400,179
20230626,114000,2849708300,71400,71400,71400,71400,127
20230626,113900,2840640500,71400,71500,71500,71400,72
20230626,113800,2835499500,71500,71500,71500,71500,39
20230626,113700,2832711000,71500,71500,71500,71500,107
20230626,113600,2825060500,71500,71400,71600,71400,67
20230626,113500,2820271000,71600,71500,71600,71400,171
20230626,113400,2808049300,71500,71500,71600,71400,133
20230626,113300,2798542800,71500,71500,71500,71400,215
20230626,113200,2783170600,71500,71500,71600,71500,84
20230626,113100,2777164000,71500,71500,71600,71500,90
20230626,113000,2770728800,71500,71500,71500,71500,270
20230626,112900,2751423800,71500,71500,71500,71500,115
20230626,112800,2743201300,71600,71500,71600,71500,87
20230626,112700,2736980600,71500,71500,71600,71500,337
20230626,112600,2712884700,71500,71600,71600,71500,55
20230626,112500,2708952100,71500,71500,71600,71500,130
20230626,112400,2699655600,71600,71500,71600,71400,554
20230626,112300,2660049000,71500,71500,71500,71500,343
20230626,112200,2635524500,71500,71600,71600,71500,152
20230626,112100,2624644300,71600,71700,71700,71600,128
20230626,112000,2615478900,71700,71700,71700,71600,72
20230626,111900,2610321700,71600,71700,71700,71600,267
20230626,111800,2591204400,71700,71700,71700,71600,98
20230626,111700,2584187200,71700,71600,71700,71600,80
20230626,111600,2578457200,71700,71700,71700,71600,190
20230626,111500,2564851600,71700,71600,71700,71600,68
20230626,111400,2559982500,71600,71600,71600,71600,79
20230626,111300,2554326100,71700,71700,71700,71600,289
20230626,111200,2533622800,71700,71700,71700,71600,113
20230626,111100,2525529100,71700,71700,71700,71600,198
20230626,111000,2511350700,71700,71700,71700,71600,77
20230626,110900,2505833300,71600,71700,71700,71600,230
20230626,110800,2489358100,71700,71700,71700,71600,184
20230626,110700,2476181000,71700,71600,71700,71600,82
20230626,110600,2470307700,71600,71700,71700,71600,137
20230626,110500,2460494700,71700,71600,71700,71600,196
20230626,110400,2446455700,71600,71700,71700,71600,48
20230626,110300,2443016800,71600,71600,71700,71600,115
20230626,110200,2434781200,71600,71700,71700,71600,186
20230626,110100,2421462000,71700,71700,71700,71600,139
20230626,110000,2411509300,71600,71800,71800,71600,170
20230626,105900,2399326600,71700,71700,71700,71700,70
20230626,105800,2394307600,71700,71700,71800,71600,140
20230626,105700,2384274800,71700,71600,71700,71600,159
20230626,105600,2372889000,71700,71500,71700,71500,356
20230626,105500,2347410600,71500,71500,71500,71500,44
20230626,105400,2344264600,71500,71600,71600,71500,237
20230626,105300,2327316900,71500,71600,71600,71500,59
20230626,105200,2323095700,71500,71500,71500,71500,133
20230626,105100,2313586200,71500,71500,71600,71500,311
20230626,105000,2291348900,71600,71600,71600,71500,147
20230626,104900,2280837200,71600,71600,71600,71600,269
20230626,104800,2261576800,71700,71800,71800,71600,208
20230626,104700,2246664800,71700,71800,71800,71700,93
20230626,104600,2239996600,71800,71700,71800,71700,208
20230626,104500,2225082800,71700,71700,71700,71700,126
20230626,104400,2216048600,71700,71700,71700,71700,113
20230626,104300,2207946500,71800,71700,71800,71700,176
20230626,104200,2195325900,71700,71700,71700,71700,35
20230626,104100,2192816400,71700,71700,71700,71700,90
20230626,104000,2186363400,71700,71800,71800,71700,254
20230626,103900,2168138900,71800,71900,72000,71800,143
20230626,103800,2157861200,71900,71700,71900,71700,280
20230626,103700,2137759200,71700,71800,71800,71700,101
20230626,103600,2130517300,71700,71800,71800,71700,61
20230626,103500,2126143300,71800,71700,71800,71700,344
20230626,103400,2101463400,71700,71800,71800,71700,221
20230626,103300,2085611800,71800,71900,71900,71800,209
20230626,103200,2070605500,71800,72000,72100,71800,822
20230626,103100,2011448200,72000,72000,72100,72000,90
20230626,103000,2004967700,72000,72000,72100,72000,67
20230626,102900,2000142400,72100,72100,72100,72000,105
20230626,102800,1992577200,72100,71700,72100,71700,2360
20230626,102700,1823047100,71700,71800,71800,71700,188
20230626,102600,1809555600,71800,71800,71800,71700,64
20230626,102500,1804966100,71700,71700,71700,71700,384
20230626,102400,1777433300,71700,71500,71700,71500,298
20230626,102300,1756102100,71500,71500,71600,71500,116
20230626,102200,1747807900,71500,71500,71500,71500,84
20230626,102100,1741801900,71500,71600,71600,71500,20
20230626,102000,1740371500,71500,71500,71500,71500,61
20230626,101900,1736010000,71500,71500,71600,71500,137
20230626,101800,1726214000,71500,71500,71600,71500,196
20230626,101700,1712188000,71400,71400,71500,71400,181
20230626,101600,1699263300,71400,71500,71600,71400,232
20230626,101500,1682676600,71500,71500,71500,71400,187
20230626,101400,1669314400,71400,71600,71600,71400,149
20230626,101300,1658673500,71500,71500,71600,71500,865
20230626,101200,1596794500,71600,71500,71600,71500,155
20230626,101100,1585711900,71600,71500,71600,71500,69
20230626,101000,1580774200,71600,71700,71700,71600,323
20230626,100900,1557646300,71600,71700,71700,71600,67
20230626,100800,1552848100,71600,71700,71700,71600,334
20230626,100700,1528907600,71700,71700,71800,71700,114
20230626,100600,1520729700,71700,71800,71800,71700,140
20230626,100500,1510688100,71700,71700,71800,71700,88
20230626,100400,1504378100,71700,71800,71800,71700,106
20230626,100300,1496775900,71700,71800,71900,71700,337
20230626,100200,1472579800,71900,71900,71900,71800,388
20230626,100100,1444717200,71900,71800,71900,71700,129
20230626,100000,1435456800,71800,71800,71800,71700,230
20230626,095900,1418948000,71800,71800,71800,71700,155
20230626,095800,1407823700,71800,71700,71800,71700,169
20230626,095700,1395699900,71800,71700,71800,71600,295
20230626,095600,1374547100,71700,71600,71700,71600,86
20230626,095500,1368389200,71600,71400,71700,71400,622
20230626,095400,1323868700,71500,71400,71500,71300,161
20230626,095300,1312372100,71400,71400,71400,71300,155
20230626,095200,1301309300,71300,71400,71400,71300,229
20230626,095100,1284965400,71400,71300,71500,71300,120
20230626,095000,1276400900,71300,71300,71400,71300,115
20230626,094900,1268196700,71400,71400,71400,71300,226
20230626,094800,1252066300,71400,71400,71500,71400,293
20230626,094700,1231142500,71400,71400,71400,71300,337
20230626,094600,1207085800,71500,71400,71500,71300,593
20230626,094500,1164751000,71400,71400,71400,71300,225
20230626,094400,1148701400,71400,71200,71400,71100,840
20230626,094300,1088873200,71200,71100,71200,71100,57
20230626,094200,1084820100,71100,71100,71200,71100,96
20230626,094100,1077994300,71100,71200,71200,71100,191
20230626,094000,1064414100,71200,71100,71200,71000,310
20230626,093900,1042373800,71200,71100,71200,71100,150
20230626,093800,1031708300,71200,71100,71200,71100,80
20230626,093700,1026018700,71100,71200,71200,71100,60
20230626,093600,1021752100,71200,71100,71200,71100,99
20230626,093500,1014713000,71100,71100,71100,71100,70
20230626,093400,1009736000,71100,71200,71300,71100,845
20230626,093300,949599900,71200,71200,71200,71100,104
20230626,093200,942202200,71200,71200,71200,71100,177
20230626,093100,929606800,71200,71200,71200,71100,90
20230626,093000,923204300,71100,71200,71200,71100,113
20230626,092900,915166300,71200,71100,71200,71100,282
20230626,092800,895115500,71200,71200,71200,71000,637
20230626,092700,849828300,71200,71200,71200,71100,403
20230626,092600,821140700,71200,71200,71200,71200,116
20230626,092500,812881500,71100,71200,71200,71100,93
20230626,092400,806266300,71200,71300,71300,71200,94
20230626,092300,799573100,71300,71100,71300,71100,196
20230626,092200,785612800,71200,71200,71200,71100,455
20230626,092100,753235400,71100,71100,71200,71100,304
20230626,092000,731620900,71100,71100,71200,71100,219
20230626,091900,716048900,71100,71200,71300,71100,165
20230626,091800,704305600,71200,71000,71200,70900,77
20230626,091700,698841800,70900,70700,70900,70700,485
20230626,091600,664503000,70700,70700,70800,70700,99
20230626,091500,657502100,70700,70700,70800,70700,146
20230626,091400,647179000,70700,70700,70700,70600,472
20230626,091300,613825200,70700,70700,70700,70600,210
20230626,091200,598989200,70700,70700,70700,70600,279
20230626,091100,579274700,70700,70700,70700,70600,82
20230626,091000,573481000,70700,70700,70700,70600,151
20230626,090900,562813600,70600,70700,70700,70600,343
20230626,090800,538581600,70700,70800,70800,70600,242
20230626,090700,521474400,70800,70800,70800,70700,274
20230626,090600,502093900,70700,70600,70900,70600,547
20230626,090500,463388500,70600,71000,71000,70600,4023
20230626,090400,177874200,71200,71200,71300,71100,304
20230626,090300,156241800,71200,71200,71500,71100,421
20230626,090200,126227800,71200,71400,71500,71100,312
20230626,090100,104000800,71400,71300,71500,71100,319
20230626,090000,81284400,71200,71200,71700,71200,1125