KissMeData/001040/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,183600,7276418600,78100,78100,78100,78100,6804
20230620,183500,7276418600,78100,78100,78100,78100,0
20230620,183400,7276418600,78100,78100,78100,78100,0
20230620,183300,7276418600,78100,78100,78100,78100,0
20230620,183200,7276418600,78100,78100,78100,78100,0
20230620,183100,7276418600,78100,78100,78100,78100,0
20230620,183000,7276418600,78100,78100,78100,78100,0
20230620,182900,7276418600,78100,78100,78100,78100,0
20230620,182800,7276418600,78100,78100,78100,78100,0
20230620,182700,7276418600,78100,78100,78100,78100,0
20230620,182600,7276418600,78100,78100,78100,78100,0
20230620,182500,7276418600,78100,78100,78100,78100,0
20230620,182400,7276418600,78100,78100,78100,78100,0
20230620,182300,7276418600,78100,78100,78100,78100,0
20230620,182200,7276418600,78100,78100,78100,78100,0
20230620,182100,7276418600,78100,78100,78100,78100,0
20230620,182000,7276418600,78100,78100,78100,78100,0
20230620,181900,7276418600,78100,78100,78100,78100,0
20230620,181800,7276418600,78100,78100,78100,78100,0
20230620,181700,7276418600,78100,78100,78100,78100,0
20230620,181600,7276418600,78100,78100,78100,78100,0
20230620,181500,7276418600,78100,78100,78100,78100,0
20230620,181400,7276418600,78100,78100,78100,78100,0
20230620,181300,7276418600,78100,78100,78100,78100,0
20230620,181200,7276418600,78100,78100,78100,78100,0
20230620,181100,7276418600,78100,78100,78100,78100,0
20230620,181000,7276418600,78100,78100,78100,78100,0
20230620,180900,7276418600,78100,78100,78100,78100,0
20230620,180800,7276418600,78100,78100,78100,78100,0
20230620,180700,7276418600,78100,78100,78100,78100,0
20230620,180600,7276418600,78100,78100,78100,78100,6804
20230620,180500,7276418600,78100,78100,78100,78100,0
20230620,180400,7276418600,78100,78100,78100,78100,0
20230620,180300,7276418600,78100,78100,78100,78100,0
20230620,180200,7276418600,78100,78100,78100,78100,0
20230620,180100,7276418600,78100,78100,78100,78100,0
20230620,180000,7276418600,78100,78100,78100,78100,0
20230620,175900,7276418600,78100,78100,78100,78100,0
20230620,175800,7276418600,78100,78100,78100,78100,0
20230620,175700,7276418600,78100,78100,78100,78100,0
20230620,175600,7276418600,78100,78100,78100,78100,0
20230620,175500,7276418600,78100,78100,78100,78100,0
20230620,175400,7276418600,78100,78100,78100,78100,0
20230620,175300,7276418600,78100,78100,78100,78100,0
20230620,175200,7276418600,78100,78100,78100,78100,0
20230620,175100,7276418600,78100,78100,78100,78100,0
20230620,175000,7276418600,78100,78100,78100,78100,0
20230620,174900,7276418600,78100,78100,78100,78100,0
20230620,174800,7276418600,78100,78100,78100,78100,0
20230620,174700,7276418600,78100,78100,78100,78100,0
20230620,174600,7276418600,78100,78100,78100,78100,0
20230620,174500,7276418600,78100,78100,78100,78100,0
20230620,174400,7276418600,78100,78100,78100,78100,0
20230620,174300,7276418600,78100,78100,78100,78100,0
20230620,174200,7276418600,78100,78100,78100,78100,0
20230620,174100,7276418600,78100,78100,78100,78100,0
20230620,174000,7276418600,78100,78100,78100,78100,0
20230620,173900,7276418600,78100,78100,78100,78100,0
20230620,173800,7276418600,78100,78100,78100,78100,0
20230620,173700,7276418600,78100,78100,78100,78100,0
20230620,173600,7276418600,78100,78100,78100,78100,6804
20230620,173500,7276418600,78100,78100,78100,78100,0
20230620,173400,7276418600,78100,78100,78100,78100,0
20230620,173300,7276418600,78100,78100,78100,78100,0
20230620,173200,7276418600,78100,78100,78100,78100,0
20230620,173100,7276418600,78100,78100,78100,78100,0
20230620,173000,7276418600,78100,78100,78100,78100,0
20230620,172900,7276418600,78100,78100,78100,78100,0
20230620,172800,7276418600,78100,78100,78100,78100,0
20230620,172700,7276418600,78100,78100,78100,78100,0
20230620,172600,7276418600,78100,78100,78100,78100,0
20230620,172500,7276418600,78100,78100,78100,78100,0
20230620,172400,7276418600,78100,78100,78100,78100,0
20230620,172300,7276418600,78100,78100,78100,78100,0
20230620,172200,7276418600,78100,78100,78100,78100,0
20230620,172100,7276418600,78100,78100,78100,78100,0
20230620,172000,7276418600,78100,78100,78100,78100,0
20230620,171900,7276418600,78100,78100,78100,78100,0
20230620,171800,7276418600,78100,78100,78100,78100,0
20230620,171700,7276418600,78100,78100,78100,78100,0
20230620,171600,7276418600,78100,78100,78100,78100,0
20230620,171500,7276418600,78100,78100,78100,78100,0
20230620,171400,7276418600,78100,78100,78100,78100,0
20230620,171300,7276418600,78100,78100,78100,78100,0
20230620,171200,7276418600,78100,78100,78100,78100,0
20230620,171100,7276418600,78100,78100,78100,78100,0
20230620,171000,7276418600,78100,78100,78100,78100,0
20230620,170900,7276418600,78100,78100,78100,78100,0
20230620,170800,7276418600,78100,78100,78100,78100,0
20230620,170700,7276418600,78100,78100,78100,78100,0
20230620,170600,7276418600,78100,78100,78100,78100,6804
20230620,170500,7276418600,78100,78100,78100,78100,0
20230620,170400,7276418600,78100,78100,78100,78100,0
20230620,170300,7276418600,78100,78100,78100,78100,0
20230620,170200,7276418600,78100,78100,78100,78100,0
20230620,170100,7276418600,78100,78100,78100,78100,0
20230620,170000,7276418600,78100,78100,78100,78100,0
20230620,165900,7276418600,78100,78100,78100,78100,0
20230620,165800,7276418600,78100,78100,78100,78100,0
20230620,165700,7276418600,78100,78100,78100,78100,0
20230620,165600,7276418600,78100,78100,78100,78100,0
20230620,165500,7276418600,78100,78100,78100,78100,0
20230620,165400,7276418600,78100,78100,78100,78100,0
20230620,165300,7276418600,78100,78100,78100,78100,0
20230620,165200,7276418600,78100,78100,78100,78100,0
20230620,165100,7276418600,78100,78100,78100,78100,0
20230620,165000,7276418600,78100,78100,78100,78100,0
20230620,164900,7276418600,78100,78100,78100,78100,0
20230620,164800,7276418600,78100,78100,78100,78100,0
20230620,164700,7276418600,78100,78100,78100,78100,0
20230620,164600,7276418600,78100,78100,78100,78100,0
20230620,164500,7276418600,78100,78100,78100,78100,0
20230620,164400,7276418600,78100,78100,78100,78100,0
20230620,164300,7276418600,78100,78100,78100,78100,0
20230620,164200,7276418600,78100,78100,78100,78100,0
20230620,164100,7276418600,78100,78100,78100,78100,0
20230620,164000,7276418600,78100,78100,78100,78100,0
20230620,163900,7276418600,78100,78100,78100,78100,0
20230620,163800,7276418600,78100,78100,78100,78100,0
20230620,163700,7276418600,78100,78100,78100,78100,0
20230620,163600,7276418600,78100,78100,78100,78100,6804
20230620,163500,7276418600,78100,78100,78100,78100,0
20230620,163400,7276418600,78100,78100,78100,78100,0
20230620,163300,7276418600,78100,78100,78100,78100,0
20230620,163200,7276418600,78100,78100,78100,78100,0
20230620,163100,7276418600,78100,78100,78100,78100,0
20230620,163000,7276418600,78100,78100,78100,78100,0
20230620,162900,7276418600,78100,78100,78100,78100,0
20230620,162800,7276418600,78100,78100,78100,78100,0
20230620,162700,7276418600,78100,78100,78100,78100,0
20230620,162600,7276418600,78100,78100,78100,78100,0
20230620,162500,7276418600,78100,78100,78100,78100,0
20230620,162400,7276418600,78100,78100,78100,78100,0
20230620,162300,7276418600,78100,78100,78100,78100,0
20230620,162200,7276418600,78100,78100,78100,78100,0
20230620,162100,7276418600,78100,78100,78100,78100,0
20230620,162000,7276418600,78100,78100,78100,78100,0
20230620,161900,7276418600,78100,78100,78100,78100,0
20230620,161800,7276418600,78100,78100,78100,78100,0
20230620,161700,7276418600,78100,78100,78100,78100,0
20230620,161600,7276418600,78100,78100,78100,78100,0
20230620,161500,7276418600,78100,78100,78100,78100,0
20230620,161400,7276418600,78100,78100,78100,78100,0
20230620,161300,7276418600,78100,78100,78100,78100,0
20230620,161200,7276418600,78100,78100,78100,78100,0
20230620,161100,7276418600,78100,78100,78100,78100,0
20230620,161000,7276418600,78100,78100,78100,78100,0
20230620,160900,7276418600,78100,78100,78100,78100,0
20230620,160800,7276418600,78100,78100,78100,78100,0
20230620,160700,7276418600,78100,78100,78100,78100,0
20230620,160600,7276418600,78100,78100,78100,78100,6804
20230620,160500,7276418600,78100,78100,78100,78100,0
20230620,160400,7276418600,78100,78100,78100,78100,0
20230620,160300,7276418600,78100,78100,78100,78100,0
20230620,160200,7276418600,78100,78100,78100,78100,0
20230620,160100,7276418600,78100,78100,78100,78100,0
20230620,160000,7276418600,78100,78100,78100,78100,0
20230620,155900,7276418600,78100,78100,78100,78100,0
20230620,155800,7276418600,78100,78100,78100,78100,0
20230620,155700,7276418600,78100,78100,78100,78100,0
20230620,155600,7276418600,78100,78100,78100,78100,0
20230620,155500,7276418600,78100,78100,78100,78100,0
20230620,155400,7276418600,78100,78100,78100,78100,0
20230620,155300,7276418600,78100,78100,78100,78100,0
20230620,155200,7276418600,78100,78100,78100,78100,0
20230620,155100,7276418600,78100,78100,78100,78100,0
20230620,155000,7276418600,78100,78100,78100,78100,0
20230620,154900,7276418600,78100,78100,78100,78100,0
20230620,154800,7276418600,78100,78100,78100,78100,0
20230620,154700,7276418600,78100,78100,78100,78100,0
20230620,154600,7276418600,78100,78100,78100,78100,0
20230620,154500,7276418600,78100,78100,78100,78100,0
20230620,154400,7276418600,78100,78100,78100,78100,0
20230620,154300,7276418600,78100,78100,78100,78100,0
20230620,154200,7276418600,78100,78100,78100,78100,0
20230620,154100,7276418600,78100,78100,78100,78100,0
20230620,154000,7276418600,78100,78100,78100,78100,0
20230620,153900,7276418600,78100,78100,78100,78100,0
20230620,153800,7276418600,78100,78100,78100,78100,0
20230620,153700,7276418600,78100,78100,78100,78100,0
20230620,153600,7276418600,78100,78100,78100,78100,6804
20230620,153500,7276418600,78100,78100,78100,78100,0
20230620,153400,7276418600,78100,78100,78100,78100,0
20230620,153300,7276418600,78100,78100,78100,78100,0
20230620,153200,7276418600,78100,78100,78100,78100,0
20230620,153100,7276418600,78100,78100,78100,78100,0
20230620,153000,7276418600,78100,78100,78100,78100,6804
20230620,152900,6745026200,78100,78100,78100,78100,0
20230620,152800,6745026200,78100,78100,78100,78100,0
20230620,152700,6745026200,78100,78100,78100,78100,0
20230620,152600,6745026200,78100,78100,78100,78100,0
20230620,152500,6745026200,78100,78100,78100,78100,0
20230620,152400,6745026200,78100,78100,78100,78100,0
20230620,152300,6745026200,78100,78100,78100,78100,0
20230620,152200,6745026200,78100,78100,78100,78100,0
20230620,152100,6745026200,78100,78100,78100,78100,0
20230620,152000,6745026200,78100,78100,78100,78100,0
20230620,151900,6745026200,78100,78000,78100,78000,553
20230620,151800,6701855200,78100,77900,78100,77900,306
20230620,151700,6677981700,78000,77800,78000,77800,1181
20230620,151600,6585963600,77800,77900,77900,77800,236
20230620,151500,6567585500,77900,77800,77900,77800,184
20230620,151400,6553267600,77900,77900,77900,77800,219
20230620,151300,6536213500,77900,77800,77900,77800,454
20230620,151200,6500889100,77800,77900,77900,77800,222
20230620,151100,6483607700,77800,77800,77900,77800,140
20230620,151000,6472715100,77800,77800,77900,77800,206
20230620,150900,6456686000,77800,77800,77900,77800,296
20230620,150800,6433644400,77800,77800,77900,77800,75
20230620,150700,6427807900,77800,77900,77900,77800,110
20230620,150600,6419247900,77800,77800,77900,77800,180
20230620,150500,6405238200,77800,77900,77900,77800,127
20230620,150400,6395356700,77800,77800,77900,77800,99
20230620,150300,6387654200,77900,77800,77900,77800,558
20230620,150200,6344240800,77800,77800,77800,77800,39
20230620,150100,6341206600,77800,77800,77900,77800,105
20230620,150000,6333037100,77800,77800,77900,77800,267
20230620,145900,6312262700,77800,77800,77900,77800,679
20230620,145800,6259436400,77800,77800,77900,77800,133
20230620,145700,6249088600,77800,77800,77900,77800,221
20230620,145600,6231892600,77800,77800,77900,77800,258
20230620,145500,6211811500,77800,77800,77900,77800,118
20230620,145400,6202629800,77900,77800,77900,77800,272
20230620,145300,6181466600,77800,77900,77900,77800,124
20230620,145200,6171815900,77900,77800,77900,77800,134
20230620,145100,6161390000,77800,77900,77900,77800,235
20230620,145000,6143105100,77900,77800,77900,77800,129
20230620,144900,6133068300,77900,77800,77900,77800,116
20230620,144800,6124042300,77800,77800,77900,77800,204
20230620,144700,6108169100,77900,77900,77900,77800,91
20230620,144600,6101088900,77800,77800,77800,77800,133
20230620,144500,6090741500,77900,77900,77900,77800,172
20230620,144400,6077353900,77800,77800,77900,77800,799
20230620,144300,6015125500,77800,77800,77900,77800,155
20230620,144200,6003066300,77800,77800,77800,77800,220
20230620,144100,5985950300,77800,77800,77900,77800,141
20230620,144000,5974978800,77800,77800,77900,77800,156
20230620,143900,5962841300,77800,77800,77900,77800,215
20230620,143800,5946113700,77800,77800,77900,77800,125
20230620,143700,5936387900,77800,77800,77900,77800,124
20230620,143600,5926740300,77800,77800,77800,77800,211
20230620,143500,5910324500,77800,77800,77900,77800,189
20230620,143400,5895616900,77900,77900,77900,77800,106
20230620,143300,5887369000,77800,77900,77900,77800,180
20230620,143200,5873364500,77800,77800,77900,77800,88
20230620,143100,5866517000,77800,77800,77800,77800,156
20230620,143000,5854380200,77800,77800,77900,77800,154
20230620,142900,5842397200,77800,77800,77900,77800,215
20230620,142800,5825669200,77800,77800,77900,77800,154
20230620,142700,5813687400,77900,77900,78000,77800,1454
20230620,142600,5700548100,77900,77900,78000,77900,189
20230620,142500,5685823800,77900,77800,78000,77800,514
20230620,142400,5645755900,77900,77900,77900,77900,296
20230620,142300,5622697500,77900,78000,78000,77900,116
20230620,142200,5613660800,78000,77800,78000,77800,452
20230620,142100,5578452000,77800,77800,77900,77800,337
20230620,142000,5552207500,77900,77800,78000,77800,174
20230620,141900,5538663300,77800,77900,78000,77800,537
20230620,141800,5496838200,77900,77900,77900,77900,162
20230620,141700,5484218400,77900,77900,77900,77900,99
20230620,141600,5476506300,78000,77900,78000,77900,223
20230620,141500,5459133900,77900,77900,77900,77900,87
20230620,141400,5452356600,77900,77900,77900,77900,275
20230620,141300,5430934100,77900,77900,78000,77900,83
20230620,141200,5424467700,77900,77900,78000,77900,161
20230620,141100,5411925700,77900,77900,78000,77900,135
20230620,141000,5401409000,78000,77900,78000,77900,104
20230620,140900,5393304800,77900,78000,78000,77900,241
20230620,140800,5374513300,78000,78000,78000,78000,89
20230620,140700,5367571300,78000,78000,78000,78000,274
20230620,140600,5346199300,78000,77800,78000,77800,1122
20230620,140500,5258788600,77900,77800,77900,77800,74
20230620,140400,5253031300,77800,77900,77900,77800,126
20230620,140300,5243226700,77800,77800,77900,77800,403
20230620,140200,5211863200,77800,77900,77900,77800,102
20230620,140100,5203926100,77900,77800,77900,77800,376
20230620,140000,5174671800,77800,77900,77900,77800,91
20230620,135900,5167590200,77800,77800,77900,77800,162
20230620,135800,5154986100,77800,77800,77900,77800,352
20230620,135700,5127599800,77900,77800,77900,77800,134
20230620,135600,5117173300,77900,77800,77900,77800,216
20230620,135500,5100368100,77800,77800,77900,77800,158
20230620,135400,5088075500,77800,77900,77900,77800,185
20230620,135300,5073676600,77900,77900,78000,77900,315
20230620,135200,5049131700,77900,77900,78000,77800,542
20230620,135100,5006915400,77900,77900,78000,77900,422
20230620,135000,4974034500,77900,77900,77900,77900,68
20230620,134900,4968737300,77900,77900,77900,77900,315
20230620,134800,4944198800,77900,77900,78000,77800,817
20230620,134700,4880555100,77900,77900,77900,77900,112
20230620,134600,4871830300,77900,77900,78000,77900,193
20230620,134500,4856795500,77900,77900,78000,77900,241
20230620,134400,4838020500,77900,77900,77900,77900,107
20230620,134300,4829685200,78000,77900,78000,77900,459
20230620,134200,4793927600,78000,78000,78000,77900,138
20230620,134100,4783176300,77900,77900,78000,77900,287
20230620,134000,4760808400,78000,77900,78000,77900,172
20230620,133900,4747409200,77900,78000,78000,77900,109
20230620,133800,4738917800,77900,77900,78000,77900,329
20230620,133700,4713287900,77900,77900,77900,77900,81
20230620,133600,4706978000,77900,77900,77900,77900,152
20230620,133500,4695137200,78000,78000,78000,77900,247
20230620,133400,4675887700,77900,78000,78000,77900,204
20230620,133300,4659994000,78000,77900,78000,77900,216
20230620,133200,4643165000,77900,77900,78000,77900,91
20230620,133100,4636075400,77900,77900,78000,77900,109
20230620,133000,4627584200,77900,78000,78000,77900,288
20230620,132900,4605142200,78000,78000,78000,77900,172
20230620,132800,4591732700,78000,77900,78000,77900,298
20230620,132700,4568514900,78000,78000,78000,77900,71
20230620,132600,4562982300,77900,77900,78000,77900,121
20230620,132500,4553555400,78000,78000,78000,77900,284
20230620,132400,4531426700,77900,77900,78000,77900,121
20230620,132300,4521998500,77900,77900,78000,77900,134
20230620,132200,4511559200,78000,77900,78000,77900,112
20230620,132100,4502834000,77900,77900,78000,77900,117
20230620,132000,4493719200,77900,77900,78000,77900,190
20230620,131900,4478917500,78000,78000,78000,77900,179
20230620,131800,4464968900,78000,78000,78000,77900,249
20230620,131700,4445547200,78000,78000,78100,78000,210
20230620,131600,4429167000,78100,78000,78100,78000,126
20230620,131500,4419338200,78000,78000,78000,78000,323
20230620,131400,4394144200,78000,78000,78000,78000,36
20230620,131300,4391336200,78000,78000,78100,78000,166
20230620,131200,4378387500,78000,78100,78100,78000,189
20230620,131100,4363633500,78000,78000,78000,78000,118
20230620,131000,4354429500,78100,78000,78100,78000,398
20230620,130900,4323381800,78000,78000,78000,78000,84
20230620,130800,4316829800,78100,78000,78100,78000,106
20230620,130700,4308561500,78000,78000,78100,78000,279
20230620,130600,4286784300,78000,78000,78000,78000,91
20230620,130500,4279686300,78000,78000,78000,78000,42
20230620,130400,4276410300,78000,78100,78100,78000,292
20230620,130300,4253627600,78100,78100,78100,78100,19
20230620,130200,4252143700,78100,78100,78200,78100,187
20230620,130100,4237538700,78100,78000,78100,78000,491
20230620,130000,4199198600,78000,78000,78100,78000,148
20230620,125900,4187651700,78000,78000,78000,78000,154
20230620,125800,4175639700,78000,78000,78000,78000,152
20230620,125700,4163783700,78000,78100,78100,78000,280
20230620,125600,4141922400,78100,78000,78100,78000,767
20230620,125500,4082025900,78000,78000,78000,78000,153
20230620,125400,4070091900,78000,78100,78100,78000,98
20230620,125300,4062446900,78000,78000,78100,78000,91
20230620,125200,4055348800,78000,78100,78100,78000,146
20230620,125100,4043960600,78000,78000,78100,78000,97
20230620,125000,4036392700,78000,78100,78100,78000,65
20230620,124900,4031321500,78000,78000,78000,78000,170
20230620,124800,4018061500,78100,78000,78100,78000,307
20230620,124700,3994112000,78100,78000,78100,77900,996
20230620,124600,3916404400,78000,78100,78100,78000,105
20230620,124500,3908214300,78000,78000,78100,78000,135
20230620,124400,3897683600,78000,78000,78100,78000,302
20230620,124300,3874127400,78000,78100,78100,78000,128
20230620,124200,3864141600,78000,78100,78100,78000,276
20230620,124100,3842611400,78100,78000,78100,78000,677
20230620,124000,3789804900,78100,78000,78100,78000,87
20230620,123900,3783018700,78100,78100,78100,78000,245
20230620,123800,3763906900,78100,78000,78100,78000,61
20230620,123700,3759148700,78100,78000,78100,78000,99
20230620,123600,3751423800,78100,78100,78100,78000,1270
20230620,123500,3652357500,78100,78100,78200,78000,253
20230620,123400,3632600600,78100,78200,78200,78100,228
20230620,123300,3614793200,78200,78100,78200,78100,56
20230620,123200,3610419300,78200,78100,78200,78100,55
20230620,123100,3606122700,78200,78200,78200,78100,195
20230620,123000,3590892100,78200,78200,78200,78100,130
20230620,122900,3580734900,78200,78100,78200,78100,360
20230620,122800,3552611100,78100,78100,78200,78100,177
20230620,122700,3538787100,78200,78100,78200,78100,89
20230620,122600,3531835000,78100,78100,78200,78100,310
20230620,122500,3507622900,78100,78100,78200,78100,81
20230620,122400,3501296300,78100,78200,78200,78100,119
20230620,122300,3492000400,78100,78100,78200,78100,111
20230620,122200,3483329500,78100,78100,78200,78100,89
20230620,122100,3476378200,78100,78200,78200,78100,28
20230620,122000,3474188900,78200,78200,78200,78100,139
20230620,121900,3463327800,78100,78200,78200,78100,84
20230620,121800,3456764000,78200,78200,78200,78100,198
20230620,121700,3441286800,78200,78100,78200,78100,157
20230620,121600,3429018000,78100,78100,78200,78100,115
20230620,121500,3420035700,78200,78100,78200,78100,99
20230620,121400,3412302500,78100,78100,78200,78100,76
20230620,121300,3406364900,78200,78100,78200,78100,217
20230620,121200,3389415800,78100,78200,78200,78100,756
20230620,121100,3330370700,78200,78100,78200,78100,280
20230620,121000,3308492900,78100,78200,78200,78100,90
20230620,120900,3301462200,78100,78200,78200,78100,40
20230620,120800,3298338100,78100,78200,78200,78100,320
20230620,120700,3273339500,78100,78200,78200,78100,102
20230620,120600,3265370200,78200,78100,78200,78100,598
20230620,120500,3218631200,78100,78200,78200,78100,134
20230620,120400,3208162800,78200,78200,78200,78100,611
20230620,120300,3160386700,78200,78200,78200,78200,848
20230620,120200,3094073100,78200,78200,78200,78200,415
20230620,120100,3061620100,78200,78300,78300,78200,448
20230620,120000,3026551400,78200,78300,78300,78200,196
20230620,115900,3011223000,78200,78200,78300,78200,96
20230620,115800,3003715300,78300,78200,78300,78200,54
20230620,115700,2999490100,78200,78200,78300,78200,62
20230620,115600,2994641400,78300,78200,78300,78200,119
20230620,115500,2985333400,78200,78200,78300,78200,197
20230620,115400,2969924400,78300,78300,78300,78200,102
20230620,115300,2961946600,78300,78300,78300,78200,1150
20230620,115200,2872013700,78200,78300,78300,78200,139
20230620,115100,2861139300,78300,78200,78300,78200,103
20230620,115000,2853081000,78200,78300,78300,78200,226
20230620,114900,2835403900,78200,78200,78300,78200,95
20230620,114800,2827969700,78300,78200,78300,78200,181
20230620,114700,2813812500,78200,78300,78300,78200,84
20230620,114600,2807243000,78200,78300,78300,78200,109
20230620,114500,2798714800,78300,78300,78300,78200,91
20230620,114400,2791595300,78200,78300,78300,78200,123
20230620,114300,2781974300,78200,78300,78300,78200,87
20230620,114200,2775166100,78300,78300,78300,78200,197
20230620,114100,2759759700,78300,78300,78300,78200,86
20230620,114000,2753031100,78200,78300,78300,78200,218
20230620,113900,2735981000,78300,78200,78300,78200,464
20230620,113800,2699673300,78200,78200,78300,78200,86
20230620,113700,2692946500,78200,78200,78300,78200,197
20230620,113600,2677540300,78300,78300,78300,78300,21
20230620,113500,2675896000,78300,78300,78300,78200,230
20230620,113400,2657907300,78200,78300,78300,78200,60
20230620,113300,2653214700,78200,78300,78300,78200,103
20230620,113200,2645158200,78300,78300,78300,78200,172
20230620,113100,2631706500,78300,78300,78300,78200,97
20230620,113000,2624117800,78300,78300,78300,78200,196
20230620,112900,2608775400,78300,78400,78400,78300,101
20230620,112800,2600866300,78400,78300,78400,78200,250
20230620,112700,2581296200,78300,78400,78400,78200,169
20230620,112600,2568066000,78300,78400,78400,78300,153
20230620,112500,2556085400,78300,78300,78400,78200,219
20230620,112400,2538936900,78300,78300,78400,78300,67
20230620,112300,2533690100,78200,78300,78400,78200,785
20230620,112200,2472221200,78200,78200,78300,78200,107
20230620,112100,2463851800,78300,78300,78300,78200,98
20230620,112000,2456182400,78300,78300,78300,78200,417
20230620,111900,2423540600,78300,78200,78300,78200,204
20230620,111800,2407583900,78300,78300,78300,78200,91
20230620,111700,2400466500,78300,78200,78300,78200,108
20230620,111600,2392017900,78200,78300,78300,78200,39
20230620,111500,2388967500,78200,78200,78300,78200,92
20230620,111400,2381769500,78300,78200,78300,78200,150
20230620,111300,2370034400,78300,78300,78300,78200,73
20230620,111200,2364322600,78200,78300,78300,78200,328
20230620,111100,2338660400,78300,78300,78300,78200,204
20230620,111000,2322695600,78300,78300,78300,78200,118
20230620,110900,2313464900,78300,78300,78400,78200,102
20230620,110800,2305479300,78300,78400,78400,78300,93
20230620,110700,2298195900,78400,78300,78400,78300,464
20230620,110600,2261862400,78300,78300,78400,78300,84
20230620,110500,2255284800,78400,78300,78400,78300,81
20230620,110400,2248941000,78300,78400,78400,78300,39
20230620,110300,2245886100,78400,78300,78400,78300,91
20230620,110200,2238758900,78400,78400,78400,78300,111
20230620,110100,2230064000,78400,78400,78400,78300,188
20230620,110000,2215342000,78400,78400,78400,78300,104
20230620,105900,2207195400,78300,78400,78400,78300,197
20230620,105800,2191767900,78400,78400,78400,78300,48
20230620,105700,2188008200,78300,78400,78400,78300,101
20230620,105600,2180097900,78400,78400,78400,78300,290
20230620,105500,2157388700,78400,78300,78400,78300,100
20230620,105400,2149554900,78400,78400,78400,78300,23
20230620,105300,2147751800,78300,78400,78400,78300,144
20230620,105200,2136473700,78400,78400,78400,78400,754
20230620,105100,2077360100,78300,78300,78400,78300,71
20230620,105000,2071799700,78400,78400,78400,78300,79
20230620,104900,2065610400,78300,78400,78400,78300,107
20230620,104800,2057230600,78400,78500,78500,78300,109
20230620,104700,2048685700,78300,78300,78400,78300,530
20230620,104600,2007156400,78400,78300,78400,78300,181
20230620,104500,1992983900,78300,78300,78300,78200,668
20230620,104400,1940683800,78300,78300,78300,78200,127
20230620,104300,1930748100,78300,78300,78300,78300,108
20230620,104200,1922291700,78200,78300,78300,78200,131
20230620,104100,1912042900,78300,78200,78300,78200,134
20230620,104000,1901557000,78300,78300,78300,78200,134
20230620,103900,1891074300,78300,78300,78300,78200,84
20230620,103800,1884501800,78300,78300,78300,78200,176
20230620,103700,1870730100,78300,78300,78300,78200,227
20230620,103600,1852962600,78300,78200,78300,78200,310
20230620,103500,1828717900,78300,78200,78300,78200,119
20230620,103400,1819409200,78200,78200,78300,78200,93
20230620,103300,1812135400,78200,78400,78400,78200,137
20230620,103200,1801406300,78300,78300,78400,78300,138
20230620,103100,1790599000,78300,78300,78400,78300,157
20230620,103000,1778305700,78400,78400,78400,78300,98
20230620,102900,1770630300,78300,78400,78400,78300,133
20230620,102800,1760214200,78300,78300,78300,78300,133
20230620,102700,1749800300,78400,78300,78400,78300,87
20230620,102600,1742986800,78300,78300,78400,78200,496
20230620,102500,1704155000,78300,78300,78300,78200,92
20230620,102400,1696957900,78300,78300,78300,78200,90
20230620,102300,1689915700,78300,78200,78300,78200,185
20230620,102200,1675448100,78300,78300,78300,78200,239
20230620,102100,1656741100,78300,78400,78400,78300,891
20230620,102000,1586956700,78300,78400,78400,78300,268
20230620,101900,1565948800,78400,78400,78400,78300,108
20230620,101800,1557487500,78400,78400,78400,78400,161
20230620,101700,1544865100,78400,78500,78500,78400,101
20230620,101600,1536944500,78400,78600,78600,78400,54
20230620,101500,1532708000,78500,78500,78600,78400,1294
20230620,101400,1431178800,78600,78400,78600,78300,365
20230620,101300,1402521000,78500,78400,78600,78300,398
20230620,101200,1371291600,78500,78500,78600,78400,128
20230620,101100,1361247100,78500,78400,78600,78400,613
20230620,101000,1313120300,78400,78500,78500,78400,1339
20230620,100900,1208041500,78500,78500,78600,78500,427
20230620,100800,1174514900,78500,78700,78700,78500,843
20230620,100700,1108256800,78700,78700,78800,78600,253
20230620,100600,1088351800,78600,78700,78700,78600,102
20230620,100500,1080332900,78700,78700,78700,78600,204
20230620,100400,1064278400,78700,78600,78700,78600,185
20230620,100300,1049726300,78700,78600,78700,78600,118
20230620,100200,1040447000,78700,78700,78700,78600,127
20230620,100100,1030457700,78700,78600,78700,78600,224
20230620,100000,1012836200,78700,78700,78800,78600,263
20230620,095900,992151800,78700,78800,78800,78700,173
20230620,095800,978534100,78800,78800,78800,78700,718
20230620,095700,921976700,78900,78800,78900,78800,90
20230620,095600,914880400,78800,78900,78900,78800,112
20230620,095500,906052000,78800,78900,78900,78800,106
20230620,095400,897694300,78800,78900,78900,78800,158
20230620,095300,885236900,78900,78800,78900,78800,65
20230620,095200,880113600,78800,78900,78900,78800,88
20230620,095100,873177100,78900,78800,78900,78800,311
20230620,095000,848654300,78800,78800,78900,78800,177
20230620,094900,834706600,78900,78800,78900,78800,88
20230620,094800,827771200,78800,78900,78900,78800,159
20230620,094700,815240600,78800,78800,78800,78800,91
20230620,094600,808069800,78900,78900,78900,78800,90
20230620,094500,800974000,78900,78900,78900,78800,194
20230620,094400,785685700,78900,78900,78900,78800,48
20230620,094300,781901900,78800,79000,79000,78800,98
20230620,094200,774177100,78800,78900,78900,78800,135
20230620,094100,763529000,78800,79000,79000,78800,221
20230620,094000,746108000,79000,79100,79100,78800,2421
20230620,093900,555008000,79000,79100,79100,79000,134
20230620,093800,544419700,79100,79000,79200,79000,56
20230620,093700,539993200,79100,79100,79100,79000,376
20230620,093600,510258300,79100,79100,79200,79100,35
20230620,093500,507488500,79100,79100,79200,79100,558
20230620,093400,463350300,79100,79100,79300,79100,263
20230620,093300,442536600,79300,79200,79300,79200,106
20230620,093200,434140000,79200,79200,79200,79100,130
20230620,093100,423850900,79200,79200,79200,79100,76
20230620,093000,417836400,79100,79200,79200,79100,106
20230620,092900,409448800,79200,79200,79200,79100,82
20230620,092800,402959200,79200,79200,79300,79200,86
20230620,092700,396146900,79200,79100,79200,79100,89
20230620,092600,389104300,79200,79100,79200,79100,115
20230620,092500,379999200,79200,79300,79300,79200,39
20230620,092400,376909600,79300,79300,79300,79200,69
20230620,092300,371442400,79200,79400,79400,79200,91
20230620,092200,364229700,79400,79300,79400,79300,80
20230620,092100,357885500,79300,79200,79300,79200,140
20230620,092000,346789900,79200,79300,79300,79100,197
20230620,091900,331181600,79000,79100,79300,79000,660
20230620,091800,278975600,79100,79100,79300,79100,448
20230620,091700,243504900,79100,79100,79100,79100,81
20230620,091600,237097800,79100,79200,79200,79100,44
20230620,091500,233615300,79100,79200,79200,79100,139
20230620,091400,222614400,79100,79200,79200,79100,62
20230620,091300,217708600,79200,79200,79300,79200,135
20230620,091200,207016500,79200,79300,79300,79200,91
20230620,091100,199806200,79300,79600,79700,79300,463
20230620,091000,162987800,79700,79800,79800,79600,167
20230620,090900,149694200,79800,79600,79800,79600,95
20230620,090800,142130400,79600,79700,79800,79600,123
20230620,090700,132326200,79800,79800,79800,79700,93
20230620,090600,124912000,79800,79600,79800,79600,99
20230620,090500,117027200,79700,79700,79700,79600,29
20230620,090400,114716300,79700,79600,79700,79600,41
20230620,090300,111452600,79600,79800,79900,79600,377
20230620,090200,81367200,79800,79500,79800,79500,424
20230620,090100,47575100,79500,79500,79600,79400,121
20230620,090000,37958900,79500,79600,79700,79500,467