KissMeData/001040/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,183200,11934122700,62100,62100,62100,62100,16310
20230706,183100,11934122700,62100,62100,62100,62100,0
20230706,183000,11934122700,62100,62100,62100,62100,0
20230706,182900,11934122700,62100,62100,62100,62100,0
20230706,182800,11934122700,62100,62100,62100,62100,0
20230706,182700,11934122700,62100,62100,62100,62100,0
20230706,182600,11934122700,62100,62100,62100,62100,0
20230706,182500,11934122700,62100,62100,62100,62100,0
20230706,182400,11934122700,62100,62100,62100,62100,0
20230706,182300,11934122700,62100,62100,62100,62100,0
20230706,182200,11934122700,62100,62100,62100,62100,0
20230706,182100,11934122700,62100,62100,62100,62100,0
20230706,182000,11934122700,62100,62100,62100,62100,0
20230706,181900,11934122700,62100,62100,62100,62100,0
20230706,181800,11934122700,62100,62100,62100,62100,0
20230706,181700,11934122700,62100,62100,62100,62100,0
20230706,181600,11934122700,62100,62100,62100,62100,0
20230706,181500,11934122700,62100,62100,62100,62100,0
20230706,181400,11934122700,62100,62100,62100,62100,0
20230706,181300,11934122700,62100,62100,62100,62100,0
20230706,181200,11934122700,62100,62100,62100,62100,0
20230706,181100,11934122700,62100,62100,62100,62100,0
20230706,181000,11934122700,62100,62100,62100,62100,0
20230706,180900,11934122700,62100,62100,62100,62100,0
20230706,180800,11934122700,62100,62100,62100,62100,0
20230706,180700,11934122700,62100,62100,62100,62100,0
20230706,180600,11934122700,62100,62100,62100,62100,0
20230706,180500,11934122700,62100,62100,62100,62100,0
20230706,180400,11934122700,62100,62100,62100,62100,0
20230706,180300,11934122700,62100,62100,62100,62100,0
20230706,180200,11934122700,62100,62100,62100,62100,16310
20230706,180100,11934122700,62100,62100,62100,62100,0
20230706,180000,11934122700,62100,62100,62100,62100,0
20230706,175900,11934122700,62100,62100,62100,62100,0
20230706,175800,11934122700,62100,62100,62100,62100,0
20230706,175700,11934122700,62100,62100,62100,62100,0
20230706,175600,11934122700,62100,62100,62100,62100,0
20230706,175500,11934122700,62100,62100,62100,62100,0
20230706,175400,11934122700,62100,62100,62100,62100,0
20230706,175300,11934122700,62100,62100,62100,62100,0
20230706,175200,11934122700,62100,62100,62100,62100,0
20230706,175100,11934122700,62100,62100,62100,62100,0
20230706,175000,11934122700,62100,62100,62100,62100,0
20230706,174900,11934122700,62100,62100,62100,62100,0
20230706,174800,11934122700,62100,62100,62100,62100,0
20230706,174700,11934122700,62100,62100,62100,62100,0
20230706,174600,11934122700,62100,62100,62100,62100,0
20230706,174500,11934122700,62100,62100,62100,62100,0
20230706,174400,11934122700,62100,62100,62100,62100,0
20230706,174300,11934122700,62100,62100,62100,62100,0
20230706,174200,11934122700,62100,62100,62100,62100,0
20230706,174100,11934122700,62100,62100,62100,62100,0
20230706,174000,11934122700,62100,62100,62100,62100,0
20230706,173900,11934122700,62100,62100,62100,62100,0
20230706,173800,11934122700,62100,62100,62100,62100,0
20230706,173700,11934122700,62100,62100,62100,62100,0
20230706,173600,11934122700,62100,62100,62100,62100,0
20230706,173500,11934122700,62100,62100,62100,62100,0
20230706,173400,11934122700,62100,62100,62100,62100,0
20230706,173300,11934122700,62100,62100,62100,62100,0
20230706,173200,11934122700,62100,62100,62100,62100,16310
20230706,173100,11934122700,62100,62100,62100,62100,0
20230706,173000,11934122700,62100,62100,62100,62100,0
20230706,172900,11934122700,62100,62100,62100,62100,0
20230706,172800,11934122700,62100,62100,62100,62100,0
20230706,172700,11934122700,62100,62100,62100,62100,0
20230706,172600,11934122700,62100,62100,62100,62100,0
20230706,172500,11934122700,62100,62100,62100,62100,0
20230706,172400,11934122700,62100,62100,62100,62100,0
20230706,172300,11934122700,62100,62100,62100,62100,0
20230706,172200,11934122700,62100,62100,62100,62100,0
20230706,172100,11934122700,62100,62100,62100,62100,0
20230706,172000,11934122700,62100,62100,62100,62100,0
20230706,171900,11934122700,62100,62100,62100,62100,0
20230706,171800,11934122700,62100,62100,62100,62100,0
20230706,171700,11934122700,62100,62100,62100,62100,0
20230706,171600,11934122700,62100,62100,62100,62100,0
20230706,171500,11934122700,62100,62100,62100,62100,0
20230706,171400,11934122700,62100,62100,62100,62100,0
20230706,171300,11934122700,62100,62100,62100,62100,0
20230706,171200,11934122700,62100,62100,62100,62100,0
20230706,171100,11934122700,62100,62100,62100,62100,0
20230706,171000,11934122700,62100,62100,62100,62100,0
20230706,170900,11934122700,62100,62100,62100,62100,0
20230706,170800,11934122700,62100,62100,62100,62100,0
20230706,170700,11934122700,62100,62100,62100,62100,0
20230706,170600,11934122700,62100,62100,62100,62100,0
20230706,170500,11934122700,62100,62100,62100,62100,0
20230706,170400,11934122700,62100,62100,62100,62100,0
20230706,170300,11934122700,62100,62100,62100,62100,0
20230706,170200,11934122700,62100,62100,62100,62100,16310
20230706,170100,11934122700,62100,62100,62100,62100,0
20230706,170000,11934122700,62100,62100,62100,62100,0
20230706,165900,11934122700,62100,62100,62100,62100,0
20230706,165800,11934122700,62100,62100,62100,62100,0
20230706,165700,11934122700,62100,62100,62100,62100,0
20230706,165600,11934122700,62100,62100,62100,62100,0
20230706,165500,11934122700,62100,62100,62100,62100,0
20230706,165400,11934122700,62100,62100,62100,62100,0
20230706,165300,11934122700,62100,62100,62100,62100,0
20230706,165200,11934122700,62100,62100,62100,62100,0
20230706,165100,11934122700,62100,62100,62100,62100,0
20230706,165000,11934122700,62100,62100,62100,62100,0
20230706,164900,11934122700,62100,62100,62100,62100,0
20230706,164800,11934122700,62100,62100,62100,62100,0
20230706,164700,11934122700,62100,62100,62100,62100,0
20230706,164600,11934122700,62100,62100,62100,62100,0
20230706,164500,11934122700,62100,62100,62100,62100,0
20230706,164400,11934122700,62100,62100,62100,62100,0
20230706,164300,11934122700,62100,62100,62100,62100,0
20230706,164200,11934122700,62100,62100,62100,62100,0
20230706,164100,11934122700,62100,62100,62100,62100,0
20230706,164000,11934122700,62100,62100,62100,62100,0
20230706,163900,11934122700,62100,62100,62100,62100,0
20230706,163800,11934122700,62100,62100,62100,62100,0
20230706,163700,11934122700,62100,62100,62100,62100,0
20230706,163600,11934122700,62100,62100,62100,62100,0
20230706,163500,11934122700,62100,62100,62100,62100,0
20230706,163400,11934122700,62100,62100,62100,62100,0
20230706,163300,11934122700,62100,62100,62100,62100,0
20230706,163200,11934122700,62100,62100,62100,62100,16310
20230706,163100,11934122700,62100,62100,62100,62100,0
20230706,163000,11934122700,62100,62100,62100,62100,0
20230706,162900,11934122700,62100,62100,62100,62100,0
20230706,162800,11934122700,62100,62100,62100,62100,0
20230706,162700,11934122700,62100,62100,62100,62100,0
20230706,162600,11934122700,62100,62100,62100,62100,0
20230706,162500,11934122700,62100,62100,62100,62100,0
20230706,162400,11934122700,62100,62100,62100,62100,0
20230706,162300,11934122700,62100,62100,62100,62100,0
20230706,162200,11934122700,62100,62100,62100,62100,0
20230706,162100,11934122700,62100,62100,62100,62100,0
20230706,162000,11934122700,62100,62100,62100,62100,0
20230706,161900,11934122700,62100,62100,62100,62100,0
20230706,161800,11934122700,62100,62100,62100,62100,0
20230706,161700,11934122700,62100,62100,62100,62100,0
20230706,161600,11934122700,62100,62100,62100,62100,0
20230706,161500,11934122700,62100,62100,62100,62100,0
20230706,161400,11934122700,62100,62100,62100,62100,0
20230706,161300,11934122700,62100,62100,62100,62100,0
20230706,161200,11934122700,62100,62100,62100,62100,0
20230706,161100,11934122700,62100,62100,62100,62100,0
20230706,161000,11934122700,62100,62100,62100,62100,0
20230706,160900,11934122700,62100,62100,62100,62100,0
20230706,160800,11934122700,62100,62100,62100,62100,0
20230706,160700,11934122700,62100,62100,62100,62100,0
20230706,160600,11934122700,62100,62100,62100,62100,0
20230706,160500,11934122700,62100,62100,62100,62100,0
20230706,160400,11934122700,62100,62100,62100,62100,0
20230706,160300,11934122700,62100,62100,62100,62100,0
20230706,160200,11934122700,62100,62100,62100,62100,16310
20230706,160100,11934122700,62100,62100,62100,62100,0
20230706,160000,11934122700,62100,62100,62100,62100,0
20230706,155900,11934122700,62100,62100,62100,62100,0
20230706,155800,11934122700,62100,62100,62100,62100,0
20230706,155700,11934122700,62100,62100,62100,62100,0
20230706,155600,11934122700,62100,62100,62100,62100,0
20230706,155500,11934122700,62100,62100,62100,62100,0
20230706,155400,11934122700,62100,62100,62100,62100,0
20230706,155300,11934122700,62100,62100,62100,62100,0
20230706,155200,11934122700,62100,62100,62100,62100,0
20230706,155100,11934122700,62100,62100,62100,62100,0
20230706,155000,11934122700,62100,62100,62100,62100,0
20230706,154900,11934122700,62100,62100,62100,62100,0
20230706,154800,11934122700,62100,62100,62100,62100,0
20230706,154700,11934122700,62100,62100,62100,62100,0
20230706,154600,11934122700,62100,62100,62100,62100,0
20230706,154500,11934122700,62100,62100,62100,62100,0
20230706,154400,11934122700,62100,62100,62100,62100,0
20230706,154300,11934122700,62100,62100,62100,62100,0
20230706,154200,11934122700,62100,62100,62100,62100,0
20230706,154100,11934122700,62100,62100,62100,62100,0
20230706,154000,11934122700,62100,62100,62100,62100,0
20230706,153900,11934122700,62100,62100,62100,62100,0
20230706,153800,11934122700,62100,62100,62100,62100,0
20230706,153700,11934122700,62100,62100,62100,62100,0
20230706,153600,11934122700,62100,62100,62100,62100,0
20230706,153500,11934122700,62100,62100,62100,62100,0
20230706,153400,11934122700,62100,62100,62100,62100,0
20230706,153300,11934122700,62100,62100,62100,62100,0
20230706,153200,11934122700,62100,62100,62100,62100,16310
20230706,153100,11934122700,62100,62100,62100,62100,0
20230706,153000,11934122700,62100,62100,62100,62100,16310
20230706,152900,10921271700,61900,61900,61900,61900,0
20230706,152800,10921271700,61900,61900,61900,61900,0
20230706,152700,10921271700,61900,61900,61900,61900,0
20230706,152600,10921271700,61900,61900,61900,61900,0
20230706,152500,10921271700,61900,61900,61900,61900,0
20230706,152400,10921271700,61900,61900,61900,61900,0
20230706,152300,10921271700,61900,61900,61900,61900,0
20230706,152200,10921271700,61900,61900,61900,61900,0
20230706,152100,10921271700,61900,61900,61900,61900,0
20230706,152000,10921271700,61900,61900,61900,61900,0
20230706,151900,10921271700,61900,61900,61900,61800,439
20230706,151800,10894101800,61800,62000,62000,61800,2271
20230706,151700,10753485300,62000,62000,62000,61900,446
20230706,151600,10725844700,62000,62000,62000,61900,378
20230706,151500,10702412500,62000,62000,62000,61900,152
20230706,151400,10692988700,62000,61900,62000,61800,3791
20230706,151300,10458226100,61900,61900,61900,61800,236
20230706,151200,10443619500,61900,61800,61900,61800,276
20230706,151100,10426540700,61900,61900,61900,61800,1294
20230706,151000,10346445800,61800,61800,61900,61800,766
20230706,150900,10299040800,61900,62000,62000,61800,2093
20230706,150800,10169475000,61900,62000,62100,61800,3087
20230706,150700,9978332400,62100,62000,62100,62000,69
20230706,150600,9974050000,62000,62000,62100,62000,536
20230706,150500,9940817800,62000,62100,62100,62000,179
20230706,150400,9929718100,62100,62000,62100,62000,157
20230706,150300,9919984000,62100,62000,62100,62000,1367
20230706,150200,9835143300,62100,62100,62100,62100,34
20230706,150100,9833031900,62100,62000,62100,62000,1253
20230706,150000,9755232000,62000,62000,62100,62000,486
20230706,145900,9725099700,62100,62000,62100,62000,755
20230706,145800,9678289200,62100,62000,62100,62000,256
20230706,145700,9662417000,62000,62100,62100,62000,391
20230706,145600,9638160300,62200,62100,62200,62100,250
20230706,145500,9622635200,62100,62100,62100,62100,384
20230706,145400,9598788800,62100,62000,62200,62000,1919
20230706,145300,9479624200,62000,62100,62100,62000,667
20230706,145200,9438268700,62100,62100,62100,62000,375
20230706,145100,9415008600,62000,62100,62100,62000,439
20230706,145000,9387788100,62100,62000,62100,62000,307
20230706,144900,9368751100,62000,62100,62100,62000,375
20230706,144800,9345499600,62000,62000,62100,62000,573
20230706,144700,9309943500,62000,62000,62100,61900,2001
20230706,144600,9185832700,62000,62000,62000,62000,301
20230706,144500,9167170700,62100,62100,62100,62000,566
20230706,144400,9132076900,62000,62000,62100,62000,293
20230706,144300,9113910500,62000,62100,62100,62000,406
20230706,144200,9088736500,62000,62100,62100,62000,319
20230706,144100,9068956500,62100,62000,62100,62000,2075
20230706,144000,8940146900,62100,62000,62100,62000,208
20230706,143900,8927248800,62000,62000,62100,62000,393
20230706,143800,8902882200,62100,62100,62100,62000,401
20230706,143700,8878018400,62000,62000,62000,62000,438
20230706,143600,8850862400,62100,62100,62100,62000,386
20230706,143500,8826922700,62000,62100,62100,62000,970
20230706,143400,8766782500,62100,61900,62100,61900,1233
20230706,143300,8690335300,61900,62100,62100,61900,998
20230706,143200,8628458600,62100,62200,62200,62100,189
20230706,143100,8616721500,62100,62200,62200,62100,402
20230706,143000,8591757200,62200,62200,62200,62100,288
20230706,142900,8573866500,62100,62000,62200,62000,1612
20230706,142800,8473773000,62100,62000,62100,61900,1748
20230706,142700,8365347200,62000,62000,62100,62000,490
20230706,142600,8334965100,62100,62100,62100,62000,309
20230706,142500,8315800700,62100,62000,62100,62000,448
20230706,142400,8288023700,62100,62000,62100,62000,272
20230706,142300,8271157600,62100,62000,62100,61900,4066
20230706,142200,8019078400,61900,62000,62100,61900,3220
20230706,142100,7819488500,62000,62000,62100,62000,508
20230706,142000,7787991100,62100,62100,62200,62000,1996
20230706,141900,7664067700,62100,62200,62200,62100,1228
20230706,141800,7587757200,62200,62200,62200,62100,427
20230706,141700,7561233200,62200,62200,62200,62100,379
20230706,141600,7537692800,62200,62200,62200,62100,294
20230706,141500,7519429200,62200,62100,62200,62100,459
20230706,141400,7490919600,62100,62100,62200,62100,447
20230706,141300,7463148300,62100,62200,62200,62100,417
20230706,141200,7437250300,62200,62100,62200,62100,402
20230706,141100,7412271600,62100,62200,62200,62100,649
20230706,141000,7371965800,62200,62200,62200,62100,406
20230706,140900,7346740500,62200,62200,62200,62100,584
20230706,140800,7310449100,62200,62200,62200,62100,2169
20230706,140700,7175563300,62100,62200,62200,62100,433
20230706,140600,7148672600,62200,62200,62300,62200,789
20230706,140500,7099596700,62200,62200,62300,62200,583
20230706,140400,7063330500,62300,62300,62300,62200,336
20230706,140300,7042427000,62200,62300,62300,62200,1641
20230706,140200,6940354800,62300,62300,62400,62300,945
20230706,140100,6881477900,62300,62400,62400,62300,587
20230706,140000,6844865200,62500,62500,62500,62400,336
20230706,135900,6823893200,62500,62400,62500,62400,536
20230706,135800,6790442100,62500,62400,62500,62400,403
20230706,135700,6765280200,62500,62400,62500,62400,521
20230706,135600,6732762100,62400,62500,62500,62400,330
20230706,135500,6712167200,62500,62400,62500,62400,327
20230706,135400,6691756600,62400,62400,62500,62400,428
20230706,135300,6665041200,62400,62400,62500,62400,280
20230706,135200,6647566400,62400,62400,62500,62400,246
20230706,135100,6632207700,62500,62500,62500,62400,224
20230706,135000,6618218300,62500,62400,62500,62400,221
20230706,134900,6604422400,62400,62500,62500,62400,159
20230706,134800,6594498000,62500,62500,62500,62400,231
20230706,134700,6580074600,62500,62400,62500,62400,207
20230706,134600,6567150300,62500,62500,62500,62400,74
20230706,134500,6562529100,62500,62500,62500,62400,223
20230706,134400,6548605300,62500,62400,62500,62400,175
20230706,134300,6537681400,62500,62500,62500,62400,272
20230706,134200,6520692500,62500,62400,62500,62400,2751
20230706,134100,6349020200,62400,62300,62400,62300,201
20230706,134000,6336490300,62300,62400,62400,62300,461
20230706,133900,6307737500,62400,62300,62400,62300,211
20230706,133800,6294584300,62400,62400,62400,62300,89
20230706,133700,6289034500,62300,62400,62400,62300,264
20230706,133600,6272580700,62400,62300,62400,62300,140
20230706,133500,6263857000,62300,62400,62400,62300,183
20230706,133400,6252450900,62400,62300,62400,62300,214
20230706,133300,6239112100,62300,62300,62400,62300,157
20230706,133200,6229329200,62300,62300,62400,62300,260
20230706,133100,6213131000,62300,62300,62400,62300,97
20230706,133000,6207079900,62300,62400,62400,62300,2040
20230706,132900,6079798300,62500,62500,62500,62400,714
20230706,132800,6035186700,62600,62500,62600,62500,177
20230706,132700,6024118900,62500,62500,62500,62500,383
20230706,132600,6000181400,62600,62500,62600,62500,167
20230706,132500,5989742000,62500,62600,62600,62500,918
20230706,132400,5932286900,62600,62500,62600,62500,847
20230706,132300,5879346300,62600,62600,62600,62500,56
20230706,132200,5875846000,62500,62600,62600,62500,167
20230706,132100,5865408200,62600,62600,62600,62500,239
20230706,132000,5850466000,62500,62500,62600,62500,170
20230706,131900,5839839200,62500,62600,62600,62500,181
20230706,131800,5828523200,62500,62500,62600,62500,200
20230706,131700,5816020600,62600,62600,62600,62500,210
20230706,131600,5802890200,62600,62500,62600,62500,226
20230706,131500,5788756000,62600,62500,62600,62500,134
20230706,131400,5780372100,62500,62600,62600,62500,193
20230706,131300,5768305200,62600,62600,62600,62500,420
20230706,131200,5742024200,62500,62400,62500,62400,2679
20230706,131100,5574589900,62500,62500,62500,62400,411
20230706,131000,5548904500,62600,62600,62600,62500,669
20230706,130900,5507088800,62500,62600,62600,62500,556
20230706,130800,5472323000,62600,62600,62600,62600,290
20230706,130700,5454169000,62600,62700,62700,62600,161
20230706,130600,5444087200,62700,62700,62700,62700,832
20230706,130500,5391920800,62800,62800,62800,62700,842
20230706,130400,5339055800,62800,63000,63000,62800,1962
20230706,130300,5215703600,63000,63000,63000,62900,33
20230706,130200,5213624900,62900,62900,63000,62900,96
20230706,130100,5207584800,63000,63000,63000,62900,96
20230706,130000,5201539300,63000,63000,63000,62900,96
20230706,125900,5195493600,62900,63000,63000,62900,90
20230706,125800,5189830000,63000,63000,63000,62900,38
20230706,125700,5187437900,63000,63000,63000,62900,92
20230706,125600,5181645900,63000,62900,63000,62900,97
20230706,125500,5175540800,63000,62900,63000,62900,40
20230706,125400,5173023200,63000,62900,63000,62900,95
20230706,125300,5167044500,63000,62900,63000,62900,47
20230706,125200,5164085400,62900,62900,63000,62900,45
20230706,125100,5161254800,63000,63000,63000,62900,263
20230706,125000,5144711300,62900,62900,63000,62900,377
20230706,124900,5120991100,63000,62900,63000,62900,56
20230706,124800,5117466800,63000,63000,63000,62900,42
20230706,124700,5114820900,62900,62900,63000,62900,69
20230706,124600,5110476500,63000,62900,63000,62900,87
20230706,124500,5104999700,63000,63000,63000,62900,769
20230706,124400,5056555200,63000,63000,63000,62900,66
20230706,124300,5052399700,63000,62900,63000,62900,101
20230706,124200,5046038800,62900,62900,63000,62900,43
20230706,124100,5043333900,63000,63000,63000,62900,78
20230706,124000,5038423700,63000,63000,63000,63000,44
20230706,123900,5035651700,63000,62900,63000,62900,97
20230706,123800,5029545900,63000,62900,63000,62900,76
20230706,123700,5024760400,62900,62900,63000,62900,64
20230706,123600,5020734700,63000,63000,63000,62900,53
20230706,123500,5017398200,62900,63000,63000,62900,315
20230706,123400,4997553900,63100,63000,63100,63000,1241
20230706,123300,4919370800,63000,63000,63100,63000,88
20230706,123200,4913822300,63000,63000,63100,63000,28
20230706,123100,4912058200,63100,63000,63100,63000,62
20230706,123000,4908150400,63100,63000,63100,63000,20
20230706,122900,4906890300,63100,63200,63200,63100,463
20230706,122800,4877672200,63100,63100,63200,63100,16
20230706,122700,4876662500,63100,63200,63200,63100,26
20230706,122600,4875021800,63100,63200,63300,63100,767
20230706,122500,4826550700,63200,63300,63300,63200,44
20230706,122400,4823766200,63300,63300,63300,63200,95
20230706,122300,4817755800,63300,63200,63300,63200,33
20230706,122200,4815667800,63200,63300,63400,63200,638
20230706,122100,4775284500,63300,63200,63300,63200,109
20230706,122000,4768393800,63100,63200,63200,63100,78
20230706,121900,4763464500,63200,63200,63200,63100,662
20230706,121800,4721628600,63200,63100,63200,63100,75
20230706,121700,4716892900,63100,63200,63200,63100,90
20230706,121600,4711207300,63100,63200,63200,63100,90
20230706,121500,4705521500,63200,63100,63200,63100,668
20230706,121400,4663344100,63100,63100,63100,63000,45
20230706,121300,4660506800,63100,63000,63100,63000,164
20230706,121200,4650162900,63100,62900,63100,62900,9074
20230706,121100,4078943700,62900,62800,62900,62800,109
20230706,121000,4072096800,62900,62800,62900,62800,32
20230706,120900,4070086900,62800,62900,62900,62800,76
20230706,120800,4065313700,62900,62800,62900,62800,93
20230706,120700,4059468900,62900,62900,62900,62800,60
20230706,120600,4055698500,62800,62800,62900,62800,196
20230706,120500,4043388100,62800,62800,62900,62800,113
20230706,120400,4036288800,62900,62800,62900,62800,71
20230706,120300,4031828200,62800,62800,62800,62800,61
20230706,120200,4027997400,62900,62900,62900,62800,86
20230706,120100,4022592200,62800,62900,62900,62800,86
20230706,120000,4017191000,62800,62800,62900,62800,55
20230706,115900,4013736700,62900,62800,62900,62800,574
20230706,115800,3977686500,62800,62800,62900,62800,74
20230706,115700,3973034700,62800,62800,62900,62800,58
20230706,115600,3969392000,62800,62900,62900,62800,50
20230706,115500,3966249500,62800,62800,62900,62800,71
20230706,115400,3961786200,62800,62900,62900,62800,109
20230706,115300,3954938400,62900,62900,62900,62800,82
20230706,115200,3949786800,62800,62800,62800,62800,36
20230706,115100,3947526000,62900,62800,62900,62800,108
20230706,115000,3940737700,62800,62800,62900,62800,30
20230706,114900,3938853600,62800,62800,62900,62800,956
20230706,114800,3878816600,62900,62900,62900,62800,97
20230706,114700,3872718500,62900,62900,62900,62800,50
20230706,114600,3869574800,62800,62900,62900,62800,140
20230706,114500,3860775600,62900,62800,62900,62800,171
20230706,114400,3850025800,62900,62800,62900,62800,75
20230706,114300,3845312900,62800,62800,62900,62800,120
20230706,114200,3837775300,62800,62900,62900,62800,140
20230706,114100,3828981400,62800,62800,62900,62800,94
20230706,114000,3823074500,62800,62800,62900,62800,122
20230706,113900,3815412800,62800,62900,62900,62800,105
20230706,113800,3808818400,62800,63000,63000,62800,196
20230706,113700,3796487900,63000,62900,63000,62900,81
20230706,113600,3791392900,62900,62900,63000,62900,1088
20230706,113500,3722955800,62900,62900,63000,62900,41
20230706,113400,3720373800,63000,63000,63000,62900,152
20230706,113300,3710806600,63000,63000,63000,62900,90
20230706,113200,3705142700,63000,63000,63000,62900,68
20230706,113100,3700860800,62900,62900,63000,62900,135
20230706,113000,3692364700,63000,62900,63000,62900,82
20230706,112900,3687204000,62900,62900,63000,62900,110
20230706,112800,3680282300,62900,62900,63000,62900,61
20230706,112700,3676445000,62900,62900,63000,62900,266
20230706,112600,3659710900,63000,63000,63000,62900,163
20230706,112500,3649456400,62900,63000,63000,62900,158
20230706,112400,3639517300,62900,62900,63000,62900,184
20230706,112300,3627930900,63000,63000,63000,62900,83
20230706,112200,3622706800,63000,63000,63000,62900,61
20230706,112100,3618867300,63000,62900,63000,62900,113
20230706,112000,3611756700,63000,62900,63000,62900,146
20230706,111900,3602566700,62900,63000,63000,62900,147
20230706,111800,3593313300,63000,62900,63000,62900,86
20230706,111700,3587902000,63000,62900,63000,62900,148
20230706,111600,3578588300,63000,63000,63000,62900,301
20230706,111500,3559631000,63000,62900,63000,62900,56
20230706,111400,3556107400,62900,62900,62900,62900,34
20230706,111300,3553968800,63000,62900,63000,62900,128
20230706,111200,3545910700,63000,62900,63000,62900,64
20230706,111100,3541882400,63000,62900,63000,62900,142
20230706,111000,3532949700,62900,62900,63000,62900,93
20230706,110900,3527095600,63000,63000,63000,62900,80
20230706,110800,3522059800,63000,62900,63000,62900,33
20230706,110700,3519983100,63000,63000,63000,62900,67
20230706,110600,3515764500,63000,62900,63000,62900,42
20230706,110500,3513120900,62900,62900,63000,62900,92
20230706,110400,3507333400,62900,62900,62900,62900,14
20230706,110300,3506452800,62900,62900,63000,62900,226
20230706,110200,3492233700,62900,63000,63000,62900,386
20230706,110100,3467917300,63000,63100,63200,63000,1208
20230706,110000,3391713600,63100,63100,63200,63100,188
20230706,105900,3379847600,63200,63100,63200,63100,32
20230706,105800,3377826300,63100,63100,63100,63100,109
20230706,105700,3370948400,63200,63100,63200,63100,164
20230706,105600,3360594900,63100,63100,63200,63100,632
20230706,105500,3320659300,63100,63100,63100,63100,27
20230706,105400,3318955600,63100,63100,63200,63100,107
20230706,105300,3312203800,63100,63400,63400,63100,2519
20230706,105200,3152888100,63300,63300,63300,63300,119
20230706,105100,3145355400,63400,63300,63400,63300,93
20230706,105000,3139463900,63400,63300,63400,63300,184
20230706,104900,3127806400,63400,63400,63400,63300,125
20230706,104800,3119886200,63300,63400,63400,63300,593
20230706,104700,3082295800,63400,63400,63400,63300,99
20230706,104600,3076024200,63400,63300,63400,63300,137
20230706,104500,3067346700,63300,63300,63400,63300,67
20230706,104400,3063104600,63300,63400,63400,63300,72
20230706,104300,3058543800,63300,63400,63400,63300,106
20230706,104200,3051829800,63300,63400,63400,63300,70
20230706,104100,3047394900,63400,63300,63400,63300,163
20230706,104000,3037076900,63300,63300,63300,63300,53
20230706,103900,3033722000,63300,63400,63400,63300,52
20230706,103800,3030426300,63300,63400,63400,63300,27
20230706,103700,3028716700,63300,63300,63300,63300,23
20230706,103600,3027260800,63300,63300,63400,63300,91
20230706,103500,3021494000,63300,63400,63400,63300,832
20230706,103400,2968751900,63400,63400,63500,63400,273
20230706,103300,2951441500,63400,63400,63500,63400,69
20230706,103200,2947065200,63500,63400,63500,63400,110
20230706,103100,2940086800,63400,63400,63500,63400,52
20230706,103000,2936787700,63500,63400,63500,63400,56
20230706,102900,2933235500,63400,63400,63500,63400,64
20230706,102800,2929173600,63400,63500,63500,63400,676
20230706,102700,2886256900,63500,63400,63500,63400,179
20230706,102600,2874897000,63400,63400,63500,63400,230
20230706,102500,2860314900,63400,63300,63500,63300,540
20230706,102400,2826079000,63300,63400,63400,63300,48
20230706,102300,2823036200,63400,63400,63400,63300,133
20230706,102200,2814606400,63400,63100,63400,63100,2662
20230706,102100,2646412700,63100,63100,63200,63100,774
20230706,102000,2597559600,63100,63100,63100,63100,137
20230706,101900,2588914900,63100,63100,63200,63100,145
20230706,101800,2579757900,63200,63200,63200,63100,113
20230706,101700,2572623400,63200,63100,63200,63100,285
20230706,101600,2554636900,63100,63200,63200,63100,293
20230706,101500,2536138000,63200,63100,63200,63100,53
20230706,101400,2532790700,63100,63100,63200,63100,64
20230706,101300,2528752000,63100,63100,63200,63100,79
20230706,101200,2523765100,63200,63200,63200,63100,45
20230706,101100,2520921500,63100,63100,63200,63100,132
20230706,101000,2512584200,63100,63100,63200,63100,103
20230706,100900,2506084100,63100,63200,63200,63100,100
20230706,100800,2499765500,63100,63100,63200,63100,71
20230706,100700,2495282700,63100,62700,63200,62700,3352
20230706,100600,2284299800,62800,62800,62800,62800,635
20230706,100500,2244421800,62800,62900,62900,62800,113
20230706,100400,2237322800,62800,62900,62900,62800,193
20230706,100300,2225202100,62900,62900,62900,62900,149
20230706,100200,2215830000,62900,62900,62900,62900,321
20230706,100100,2195639100,62900,63000,63100,62900,802
20230706,100000,2145112900,63000,63000,63100,63000,59
20230706,095900,2141394300,63000,63100,63100,63000,210
20230706,095800,2128153800,63100,63000,63100,63000,54
20230706,095700,2124749000,63100,62900,63100,62900,610
20230706,095600,2086316100,62900,62900,63000,62900,239
20230706,095500,2071263000,62900,62900,62900,62900,49
20230706,095400,2068180900,63000,62900,63000,62800,92
20230706,095300,2062392600,62900,62900,63000,62800,666
20230706,095200,2020505100,62900,62900,62900,62800,83
20230706,095100,2015287600,62900,63000,63000,62900,254
20230706,095000,1999297000,63000,63000,63000,63000,127
20230706,094900,1991296000,63000,63100,63200,63000,352
20230706,094800,1969090700,63100,63100,63200,63100,219
20230706,094700,1955270700,63000,62700,63100,62700,1570
20230706,094600,1856594900,62700,62800,62800,62700,170
20230706,094500,1845920000,62800,62700,62800,62700,148
20230706,094400,1836640200,62700,62800,62800,62700,488
20230706,094300,1805999200,62800,62900,63000,62800,964
20230706,094200,1745372800,62900,62900,63000,62900,214
20230706,094100,1731912100,63000,62900,63000,62900,208
20230706,094000,1718827900,63000,63000,63100,62900,137
20230706,093900,1710191400,63000,63100,63100,63000,153
20230706,093800,1700552100,63000,63100,63200,63000,184
20230706,093700,1688933900,63100,63100,63100,63100,54
20230706,093600,1685526500,63100,63300,63400,63100,288
20230706,093500,1667322000,63300,63400,63400,63300,311
20230706,093400,1647627800,63400,63400,63400,63400,102
20230706,093300,1641161000,63400,63400,63400,63300,99
20230706,093200,1634886700,63400,63200,63400,63200,338
20230706,093100,1613490900,63300,63100,63300,63100,678
20230706,093000,1570643000,63100,62900,63100,62900,629
20230706,092900,1531012900,63000,62700,63000,62700,411
20230706,092800,1505183000,62800,62600,62800,62600,977
20230706,092700,1443934600,62600,62600,62700,62600,312
20230706,092600,1424395300,62600,62600,62700,62600,199
20230706,092500,1411937700,62700,62600,62700,62600,136
20230706,092400,1403423300,62600,62600,62600,62600,450
20230706,092300,1375253300,62600,62700,62700,62500,214
20230706,092200,1361850800,62700,62800,62800,62600,1655
20230706,092100,1258097500,62800,62800,62800,62700,91
20230706,092000,1252383500,62800,62600,62800,62600,218
20230706,091900,1238715000,62600,62800,62800,62600,1076
20230706,091800,1171232300,62800,62600,62800,62600,468
20230706,091700,1141880400,62600,62600,62700,62600,387
20230706,091600,1117651800,62600,62500,62600,62500,205
20230706,091500,1104818900,62500,62600,62700,62500,399
20230706,091400,1079847100,62500,62300,62600,62300,1498
20230706,091300,986314900,62400,62600,62700,62400,3006
20230706,091200,798544600,62700,62700,62700,62600,742
20230706,091100,752082400,62700,62700,62700,62600,396
20230706,091000,727274200,62600,62600,62700,62600,153
20230706,090900,717684800,62700,62700,62800,62600,488
20230706,090800,687092300,62700,62800,62900,62600,714
20230706,090700,642323600,62900,63100,63200,62900,2908
20230706,090600,458994400,63200,63400,63400,63200,1908
20230706,090500,338336900,63400,63300,63400,63300,498
20230706,090400,306780400,63300,63600,63600,63300,1535
20230706,090300,209368500,63600,63700,63700,63500,478
20230706,090200,178965300,63700,63900,63900,63700,1184
20230706,090100,103506600,63900,63800,63900,63800,334
20230706,090000,82181500,63700,63700,63900,63600,1270