KissMeData/001040/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,183200,15244159100,61600,61600,61600,61600,58792
20230713,183100,15244159100,61600,61600,61600,61600,0
20230713,183000,15244159100,61600,61600,61600,61600,0
20230713,182900,15244159100,61600,61600,61600,61600,0
20230713,182800,15244159100,61600,61600,61600,61600,0
20230713,182700,15244159100,61600,61600,61600,61600,0
20230713,182600,15244159100,61600,61600,61600,61600,0
20230713,182500,15244159100,61600,61600,61600,61600,0
20230713,182400,15244159100,61600,61600,61600,61600,0
20230713,182300,15244159100,61600,61600,61600,61600,0
20230713,182200,15244159100,61600,61600,61600,61600,0
20230713,182100,15244159100,61600,61600,61600,61600,0
20230713,182000,15244159100,61600,61600,61600,61600,0
20230713,181900,15244159100,61600,61600,61600,61600,0
20230713,181800,15244159100,61600,61600,61600,61600,0
20230713,181700,15244159100,61600,61600,61600,61600,0
20230713,181600,15244159100,61600,61600,61600,61600,0
20230713,181500,15244159100,61600,61600,61600,61600,0
20230713,181400,15244159100,61600,61600,61600,61600,0
20230713,181300,15244159100,61600,61600,61600,61600,0
20230713,181200,15244159100,61600,61600,61600,61600,0
20230713,181100,15244159100,61600,61600,61600,61600,0
20230713,181000,15244159100,61600,61600,61600,61600,0
20230713,180900,15244159100,61600,61600,61600,61600,0
20230713,180800,15244159100,61600,61600,61600,61600,0
20230713,180700,15244159100,61600,61600,61600,61600,0
20230713,180600,15244159100,61600,61600,61600,61600,0
20230713,180500,15244159100,61600,61600,61600,61600,0
20230713,180400,15244159100,61600,61600,61600,61600,0
20230713,180300,15244159100,61600,61600,61600,61600,0
20230713,180200,15244159100,61600,61600,61600,61600,58792
20230713,180100,15244159100,61600,61600,61600,61600,0
20230713,180000,15244159100,61600,61600,61600,61600,0
20230713,175900,15244159100,61600,61600,61600,61600,0
20230713,175800,15244159100,61600,61600,61600,61600,0
20230713,175700,15244159100,61600,61600,61600,61600,0
20230713,175600,15244159100,61600,61600,61600,61600,0
20230713,175500,15244159100,61600,61600,61600,61600,0
20230713,175400,15244159100,61600,61600,61600,61600,0
20230713,175300,15244159100,61600,61600,61600,61600,0
20230713,175200,15244159100,61600,61600,61600,61600,0
20230713,175100,15244159100,61600,61600,61600,61600,0
20230713,175000,15244159100,61600,61600,61600,61600,0
20230713,174900,15244159100,61600,61600,61600,61600,0
20230713,174800,15244159100,61600,61600,61600,61600,0
20230713,174700,15244159100,61600,61600,61600,61600,0
20230713,174600,15244159100,61600,61600,61600,61600,0
20230713,174500,15244159100,61600,61600,61600,61600,0
20230713,174400,15244159100,61600,61600,61600,61600,0
20230713,174300,15244159100,61600,61600,61600,61600,0
20230713,174200,15244159100,61600,61600,61600,61600,0
20230713,174100,15244159100,61600,61600,61600,61600,0
20230713,174000,15244159100,61600,61600,61600,61600,0
20230713,173900,15244159100,61600,61600,61600,61600,0
20230713,173800,15244159100,61600,61600,61600,61600,0
20230713,173700,15244159100,61600,61600,61600,61600,0
20230713,173600,15244159100,61600,61600,61600,61600,0
20230713,173500,15244159100,61600,61600,61600,61600,0
20230713,173400,15244159100,61600,61600,61600,61600,0
20230713,173300,15244159100,61600,61600,61600,61600,0
20230713,173200,15244159100,61600,61600,61600,61600,58792
20230713,173100,15244159100,61600,61600,61600,61600,0
20230713,173000,15244159100,61600,61600,61600,61600,0
20230713,172900,15244159100,61600,61600,61600,61600,0
20230713,172800,15244159100,61600,61600,61600,61600,0
20230713,172700,15244159100,61600,61600,61600,61600,0
20230713,172600,15244159100,61600,61600,61600,61600,0
20230713,172500,15244159100,61600,61600,61600,61600,0
20230713,172400,15244159100,61600,61600,61600,61600,0
20230713,172300,15244159100,61600,61600,61600,61600,0
20230713,172200,15244159100,61600,61600,61600,61600,0
20230713,172100,15244159100,61600,61600,61600,61600,0
20230713,172000,15244159100,61600,61600,61600,61600,0
20230713,171900,15244159100,61600,61600,61600,61600,0
20230713,171800,15244159100,61600,61600,61600,61600,0
20230713,171700,15244159100,61600,61600,61600,61600,0
20230713,171600,15244159100,61600,61600,61600,61600,0
20230713,171500,15244159100,61600,61600,61600,61600,0
20230713,171400,15244159100,61600,61600,61600,61600,0
20230713,171300,15244159100,61600,61600,61600,61600,0
20230713,171200,15244159100,61600,61600,61600,61600,0
20230713,171100,15244159100,61600,61600,61600,61600,0
20230713,171000,15244159100,61600,61600,61600,61600,0
20230713,170900,15244159100,61600,61600,61600,61600,0
20230713,170800,15244159100,61600,61600,61600,61600,0
20230713,170700,15244159100,61600,61600,61600,61600,0
20230713,170600,15244159100,61600,61600,61600,61600,0
20230713,170500,15244159100,61600,61600,61600,61600,0
20230713,170400,15244159100,61600,61600,61600,61600,0
20230713,170300,15244159100,61600,61600,61600,61600,0
20230713,170200,15244159100,61600,61600,61600,61600,58792
20230713,170100,15244159100,61600,61600,61600,61600,0
20230713,170000,15244159100,61600,61600,61600,61600,0
20230713,165900,15244159100,61600,61600,61600,61600,0
20230713,165800,15244159100,61600,61600,61600,61600,0
20230713,165700,15244159100,61600,61600,61600,61600,0
20230713,165600,15244159100,61600,61600,61600,61600,0
20230713,165500,15244159100,61600,61600,61600,61600,0
20230713,165400,15244159100,61600,61600,61600,61600,0
20230713,165300,15244159100,61600,61600,61600,61600,0
20230713,165200,15244159100,61600,61600,61600,61600,0
20230713,165100,15244159100,61600,61600,61600,61600,0
20230713,165000,15244159100,61600,61600,61600,61600,0
20230713,164900,15244159100,61600,61600,61600,61600,0
20230713,164800,15244159100,61600,61600,61600,61600,0
20230713,164700,15244159100,61600,61600,61600,61600,0
20230713,164600,15244159100,61600,61600,61600,61600,0
20230713,164500,15244159100,61600,61600,61600,61600,0
20230713,164400,15244159100,61600,61600,61600,61600,0
20230713,164300,15244159100,61600,61600,61600,61600,0
20230713,164200,15244159100,61600,61600,61600,61600,0
20230713,164100,15244159100,61600,61600,61600,61600,0
20230713,164000,15244159100,61600,61600,61600,61600,0
20230713,163900,15244159100,61600,61600,61600,61600,0
20230713,163800,15244159100,61600,61600,61600,61600,0
20230713,163700,15244159100,61600,61600,61600,61600,0
20230713,163600,15244159100,61600,61600,61600,61600,0
20230713,163500,15244159100,61600,61600,61600,61600,0
20230713,163400,15244159100,61600,61600,61600,61600,0
20230713,163300,15244159100,61600,61600,61600,61600,0
20230713,163200,15244159100,61600,61600,61600,61600,58792
20230713,163100,15244159100,61600,61600,61600,61600,0
20230713,163000,15244159100,61600,61600,61600,61600,0
20230713,162900,15244159100,61600,61600,61600,61600,0
20230713,162800,15244159100,61600,61600,61600,61600,0
20230713,162700,15244159100,61600,61600,61600,61600,0
20230713,162600,15244159100,61600,61600,61600,61600,0
20230713,162500,15244159100,61600,61600,61600,61600,0
20230713,162400,15244159100,61600,61600,61600,61600,0
20230713,162300,15244159100,61600,61600,61600,61600,0
20230713,162200,15244159100,61600,61600,61600,61600,0
20230713,162100,15244159100,61600,61600,61600,61600,0
20230713,162000,15244159100,61600,61600,61600,61600,0
20230713,161900,15244159100,61600,61600,61600,61600,0
20230713,161800,15244159100,61600,61600,61600,61600,0
20230713,161700,15244159100,61600,61600,61600,61600,0
20230713,161600,15244159100,61600,61600,61600,61600,0
20230713,161500,15244159100,61600,61600,61600,61600,0
20230713,161400,15244159100,61600,61600,61600,61600,0
20230713,161300,15244159100,61600,61600,61600,61600,0
20230713,161200,15244159100,61600,61600,61600,61600,0
20230713,161100,15244159100,61600,61600,61600,61600,0
20230713,161000,15244159100,61600,61600,61600,61600,0
20230713,160900,15244159100,61600,61600,61600,61600,0
20230713,160800,15244159100,61600,61600,61600,61600,0
20230713,160700,15244159100,61600,61600,61600,61600,0
20230713,160600,15244159100,61600,61600,61600,61600,0
20230713,160500,15244159100,61600,61600,61600,61600,0
20230713,160400,15244159100,61600,61600,61600,61600,0
20230713,160300,15244159100,61600,61600,61600,61600,0
20230713,160200,15244159100,61600,61600,61600,61600,58792
20230713,160100,15244159100,61600,61600,61600,61600,0
20230713,160000,15244159100,61600,61600,61600,61600,0
20230713,155900,15244159100,61600,61600,61600,61600,0
20230713,155800,15244159100,61600,61600,61600,61600,0
20230713,155700,15244159100,61600,61600,61600,61600,0
20230713,155600,15244159100,61600,61600,61600,61600,0
20230713,155500,15244159100,61600,61600,61600,61600,0
20230713,155400,15244159100,61600,61600,61600,61600,0
20230713,155300,15244159100,61600,61600,61600,61600,0
20230713,155200,15244159100,61600,61600,61600,61600,0
20230713,155100,15244159100,61600,61600,61600,61600,0
20230713,155000,15244159100,61600,61600,61600,61600,0
20230713,154900,15244159100,61600,61600,61600,61600,0
20230713,154800,15244159100,61600,61600,61600,61600,0
20230713,154700,15244159100,61600,61600,61600,61600,0
20230713,154600,15244159100,61600,61600,61600,61600,0
20230713,154500,15244159100,61600,61600,61600,61600,0
20230713,154400,15244159100,61600,61600,61600,61600,0
20230713,154300,15244159100,61600,61600,61600,61600,0
20230713,154200,15244159100,61600,61600,61600,61600,0
20230713,154100,15244159100,61600,61600,61600,61600,0
20230713,154000,15244159100,61600,61600,61600,61600,0
20230713,153900,15244159100,61600,61600,61600,61600,0
20230713,153800,15244159100,61600,61600,61600,61600,0
20230713,153700,15244159100,61600,61600,61600,61600,0
20230713,153600,15244159100,61600,61600,61600,61600,0
20230713,153500,15244159100,61600,61600,61600,61600,0
20230713,153400,15244159100,61600,61600,61600,61600,0
20230713,153300,15244159100,61600,61600,61600,61600,0
20230713,153200,15244159100,61600,61600,61600,61600,58792
20230713,153100,15244159100,61600,61600,61600,61600,0
20230713,153000,15244159100,61600,61600,61600,61600,58792
20230713,152900,11622571900,61800,61800,61800,61800,0
20230713,152800,11622571900,61800,61800,61800,61800,0
20230713,152700,11622571900,61800,61800,61800,61800,0
20230713,152600,11622571900,61800,61800,61800,61800,0
20230713,152500,11622571900,61800,61800,61800,61800,0
20230713,152400,11622571900,61800,61800,61800,61800,0
20230713,152300,11622571900,61800,61800,61800,61800,0
20230713,152200,11622571900,61800,61800,61800,61800,0
20230713,152100,11622571900,61800,61800,61800,61800,0
20230713,152000,11622571900,61800,61800,61800,61800,0
20230713,151900,11622571900,61800,61700,61800,61600,1123
20230713,151800,11553274800,61700,61700,61700,61600,289
20230713,151700,11535447800,61700,61600,61700,61600,583
20230713,151600,11499501700,61700,61700,61700,61600,544
20230713,151500,11465943300,61700,61700,61700,61600,440
20230713,151400,11438809000,61700,61700,61700,61600,284
20230713,151300,11421303400,61700,61700,61700,61600,387
20230713,151200,11397445500,61700,61700,61700,61600,291
20230713,151100,11379499100,61700,61700,61700,61600,168
20230713,151000,11369142600,61700,61600,61700,61600,441
20230713,150900,11341956500,61700,61600,61700,61600,474
20230713,150800,11312720900,61700,61700,61700,61600,166
20230713,150700,11302483200,61600,61700,61700,61600,249
20230713,150600,11287134600,61600,61700,61700,61600,875
20230713,150500,11233168600,61700,61600,61700,61600,109
20230713,150400,11226447600,61700,61600,61700,61600,132
20230713,150300,11218310200,61700,61700,61700,61600,292
20230713,150200,11200314600,61600,61700,61700,61600,157
20230713,150100,11190641900,61700,61600,61700,61600,198
20230713,150000,11178439700,61700,61700,61700,61600,300
20230713,145900,11159948300,61700,61700,61700,61600,125
20230713,145800,11152238100,61700,61600,61700,61600,189
20230713,145700,11140590400,61700,61600,61700,61600,251
20230713,145600,11125111700,61600,61600,61700,61600,1126
20230713,145500,11055746200,61500,61500,61600,61500,109
20230713,145400,11049040600,61500,61600,61600,61500,653
20230713,145300,11008823600,61500,61600,61600,61500,320
20230713,145200,10989137200,61500,61600,61600,61500,145
20230713,145100,10980212000,61600,61600,61600,61500,54
20230713,145000,10976888900,61600,61500,61600,61500,186
20230713,144900,10965449100,61600,61500,61600,61500,4724
20230713,144800,10674909100,61500,61500,61500,61400,390
20230713,144700,10650933500,61400,61400,61500,61400,81
20230713,144600,10645959700,61400,61400,61500,61400,282
20230713,144500,10628644600,61400,61500,61500,61400,45
20230713,144400,10625880800,61500,61500,61500,61400,39
20230713,144300,10623484600,61400,61400,61500,61400,266
20230713,144200,10607152000,61500,61400,61500,61400,377
20230713,144100,10583985200,61400,61400,61400,61400,94
20230713,144000,10578213600,61400,61500,61500,61400,167
20230713,143900,10567956600,61400,61400,61400,61400,336
20230713,143800,10547326200,61400,61400,61400,61400,116
20230713,143700,10540203800,61400,61400,61400,61400,90
20230713,143600,10534677800,61500,61500,61500,61400,189
20230713,143500,10523068900,61500,61400,61500,61400,116
20230713,143400,10515946200,61400,61400,61500,61400,167
20230713,143300,10505692300,61400,61400,61400,61400,306
20230713,143200,10486903900,61500,61400,61500,61400,135
20230713,143100,10478605500,61400,61500,61500,61400,101
20230713,143000,10472403100,61400,61500,61500,61400,175
20230713,142900,10461656700,61400,61400,61500,61400,306
20230713,142800,10442864700,61400,61400,61400,61400,95
20230713,142700,10437031700,61500,61400,61500,61400,265
20230713,142600,10420760600,61500,61400,61500,61400,351
20230713,142500,10399185400,61400,61400,61400,61400,119
20230713,142400,10391878800,61400,61400,61400,61400,127
20230713,142300,10384081000,61400,61400,61400,61400,500
20230713,142200,10353381000,61400,61400,61500,61400,88
20230713,142100,10347976600,61400,61200,61400,61200,3939
20230713,142000,10106471500,61200,61200,61300,61200,257
20230713,141900,10090735500,61200,61200,61200,61200,1142
20230713,141800,10020845100,61200,61200,61300,61200,169
20230713,141700,10010501600,61300,61200,61300,61200,219
20230713,141600,9997097700,61200,61300,61300,61200,1763
20230713,141500,9889201700,61300,61200,61300,61200,379
20230713,141400,9866004900,61200,61200,61300,61200,90
20230713,141300,9860496200,61200,61200,61300,61200,307
20230713,141200,9841701000,61200,61300,61300,61200,149
20230713,141100,9832575900,61200,61200,61300,61200,406
20230713,141000,9807706500,61300,61200,61300,61200,219
20230713,140900,9794299400,61200,61300,61300,61200,296
20230713,140800,9776180700,61300,61200,61300,61200,106
20230713,140700,9769686900,61200,61300,61300,61200,783
20230713,140600,9721767200,61200,61300,61300,61200,1639
20230713,140500,9621459400,61300,61200,61300,61200,206
20230713,140400,9608847100,61300,61200,61300,61200,170
20230713,140300,9598429400,61300,61300,61300,61200,956
20230713,140200,9539840200,61300,61300,61400,61300,189
20230713,140100,9528247400,61300,61200,61400,61200,372
20230713,140000,9505448500,61300,61300,61300,61200,188
20230713,135900,9493931000,61300,61300,61300,61200,543
20230713,135800,9460658900,61300,61300,61300,61300,215
20230713,135700,9447479400,61300,61300,61400,61200,862
20230713,135600,9394640800,61300,61300,61400,61300,280
20230713,135500,9377476400,61300,61300,61300,61300,134
20230713,135400,9369262200,61300,61300,61400,61300,153
20230713,135300,9359883200,61300,61300,61300,61300,139
20230713,135200,9351362500,61300,61300,61400,61300,221
20230713,135100,9337814200,61400,61400,61400,61300,189
20230713,135000,9326226300,61400,61300,61400,61200,1319
20230713,134900,9245365000,61200,61200,61300,61200,218
20230713,134800,9232005500,61200,61300,61300,61200,69
20230713,134700,9227779500,61300,61300,61300,61200,679
20230713,134600,9186164700,61300,61300,61300,61200,369
20230713,134500,9163555000,61300,61300,61300,61200,260
20230713,134400,9147624300,61300,61300,61300,61200,464
20230713,134300,9119191000,61300,61300,61300,61200,2428
20230713,134200,8970354700,61300,61400,61400,61300,223
20230713,134100,8956684700,61400,61300,61400,61300,52
20230713,134000,8953496200,61300,61400,61400,61300,152
20230713,133900,8944178100,61400,61400,61400,61300,350
20230713,133800,8922689400,61400,61400,61400,61300,764
20230713,133700,8875794400,61400,61400,61400,61400,125
20230713,133600,8868119400,61400,61400,61400,61400,290
20230713,133500,8850313400,61400,61400,61400,61400,117
20230713,133400,8843129600,61400,61400,61500,61400,226
20230713,133300,8829253000,61400,61400,61500,61400,52
20230713,133200,8826059700,61400,61400,61500,61400,411
20230713,133100,8800824100,61400,61400,61400,61400,377
20230713,133000,8777676300,61500,61400,61500,61300,316
20230713,132900,8758268500,61400,61400,61400,61300,265
20230713,132800,8741999700,61400,61300,61400,61300,193
20230713,132700,8730151000,61400,61400,61400,61300,310
20230713,132600,8711128100,61400,61400,61400,61300,1033
20230713,132500,8647703200,61400,61400,61500,61300,562
20230713,132400,8613208900,61400,61400,61400,61400,153
20230713,132300,8603814700,61400,61400,61500,61400,193
20230713,132200,8591960100,61500,61600,61600,61500,327
20230713,132100,8571849200,61600,61500,61600,61500,115
20230713,132000,8564775800,61500,61500,61500,61500,127
20230713,131900,8556965300,61500,61500,61500,61400,4293
20230713,131800,8292956800,61400,61400,61500,61300,2245
20230713,131700,8155020600,61400,61400,61500,61400,207
20230713,131600,8142307600,61500,61400,61500,61400,218
20230713,131500,8128919900,61400,61500,61500,61400,727
20230713,131400,8084232100,61500,61400,61500,61400,375
20230713,131300,8061192000,61500,61400,61500,61300,209
20230713,131200,8048374100,61300,61300,61400,61200,4883
20230713,131100,7748751800,61300,61400,61400,61300,254
20230713,131000,7733178300,61300,61600,61600,61300,8747
20230713,130900,7195376300,61500,61500,61600,61500,166
20230713,130800,7185164100,61500,61500,61500,61500,227
20230713,130700,7171203600,61500,61500,61600,61500,95
20230713,130600,7165360700,61500,61500,61500,61500,282
20230713,130500,7148017700,61600,61600,61700,61600,1811
20230713,130400,7036449600,61700,61700,61700,61600,224
20230713,130300,7022647700,61600,61600,61700,61600,104
20230713,130200,7016241200,61600,61600,61600,61600,318
20230713,130100,6996652400,61700,61700,61700,61600,115
20230713,130000,6989562900,61600,61700,61700,61600,190
20230713,125900,6977857800,61700,61600,61700,61600,425
20230713,125800,6951653600,61700,61700,61700,61600,519
20230713,125700,6919643200,61600,61700,61700,61600,354
20230713,125600,6897804400,61600,61600,61700,61600,316
20230713,125500,6878328700,61700,61600,61700,61600,226
20230713,125400,6864399800,61600,61600,61700,61600,284
20230713,125300,6846905200,61600,61700,61700,61600,135
20230713,125200,6838579000,61600,61600,61700,61600,172
20230713,125100,6827983100,61600,61700,61700,61600,380
20230713,125000,6804562000,61700,61700,61700,61600,86
20230713,124900,6799260800,61600,61600,61700,61600,173
20230713,124800,6788602300,61600,61600,61700,61600,246
20230713,124700,6773448300,61700,61700,61700,61600,121
20230713,124600,6765988900,61700,61700,61700,61700,169
20230713,124500,6755561600,61700,61600,61700,61600,427
20230713,124400,6729242900,61600,61700,61700,61600,1367
20230713,124300,6644904400,61700,61700,61700,61600,438
20230713,124200,6617887700,61700,61700,61700,61600,744
20230713,124100,6571988400,61700,61800,61800,61700,194
20230713,124000,6560018400,61800,61700,61800,61700,132
20230713,123900,6551872400,61700,61700,61800,61700,127
20230713,123800,6544036400,61700,61800,61800,61700,211
20230713,123700,6531017100,61700,61700,61700,61700,233
20230713,123600,6516641000,61700,61700,61700,61700,80
20230713,123500,6511705000,61700,61700,61800,61700,401
20230713,123400,6486957300,61700,61700,61800,61700,118
20230713,123300,6479675400,61700,61700,61800,61700,104
20230713,123200,6473257600,61700,61800,61800,61700,195
20230713,123100,6461225300,61700,61700,61800,61700,282
20230713,123000,6443819700,61700,61700,61700,61700,110
20230713,122900,6437032700,61700,61700,61800,61700,1570
20230713,122800,6340140700,61700,61700,61800,61600,368
20230713,122700,6317450700,61700,61600,61800,61600,298
20230713,122600,6299064200,61700,61700,61700,61600,330
20230713,122500,6278705200,61700,61700,61800,61700,253
20230713,122400,6263093200,61700,61800,61800,61700,76
20230713,122300,6258403000,61700,61700,61800,61700,177
20230713,122200,6247480100,61800,61800,61800,61700,840
20230713,122100,6195650000,61700,61700,61800,61700,195
20230713,122000,6183618400,61700,61800,61800,61700,67
20230713,121900,6179484300,61800,61800,61800,61700,223
20230713,121800,6165721700,61700,61700,61800,61700,242
20230713,121700,6150785600,61700,61700,61800,61700,534
20230713,121600,6117837700,61700,61700,61800,61700,100
20230713,121500,6111667400,61700,61700,61800,61700,1527
20230713,121400,6017447300,61700,61800,61800,61700,70
20230713,121300,6013127500,61800,61700,61800,61700,651
20230713,121200,5972960200,61700,61800,61800,61700,133
20230713,121100,5964748100,61800,61800,61800,61700,360
20230713,121000,5942514400,61800,61800,61900,61700,159
20230713,120900,5932694200,61800,61700,61800,61600,5887
20230713,120800,5569080800,61800,61900,61900,61700,1677
20230713,120700,5465446300,61900,61900,61900,61900,422
20230713,120600,5439324500,61900,61900,61900,61900,73
20230713,120500,5434805800,61900,61900,61900,61900,270
20230713,120400,5418092800,61900,61900,61900,61900,181
20230713,120300,5406888900,61900,61900,61900,61900,44
20230713,120200,5404165300,61900,61900,61900,61900,432
20230713,120100,5377424500,61900,62000,62000,61900,146
20230713,120000,5368384900,61900,61900,62000,61900,260
20230713,115900,5352289300,61900,61900,61900,61900,154
20230713,115800,5342756700,61900,62000,62000,61900,428
20230713,115700,5316263000,61900,62000,62000,61900,386
20230713,115600,5292369300,62000,61900,62000,61900,108
20230713,115500,5285683600,62000,61900,62000,61900,345
20230713,115400,5264326100,61900,62000,62000,61900,89
20230713,115300,5258815400,62000,61900,62000,61900,72
20230713,115200,5254358300,61900,62000,62000,61900,693
20230713,115100,5211458900,61900,61900,62000,61900,181
20230713,115000,5200254400,61900,61900,61900,61900,142
20230713,114900,5191464600,62000,61900,62000,61900,211
20230713,114800,5178401900,62000,61900,62000,61900,698
20230713,114700,5135195500,61900,61900,61900,61900,152
20230713,114600,5125786700,61900,61900,61900,61900,195
20230713,114500,5113716200,61900,62000,62100,61900,4295
20230713,114400,4847454400,62000,62000,62000,62000,258
20230713,114300,4831458400,62000,62000,62100,62000,167
20230713,114200,4821103500,62000,62100,62100,62000,2559
20230713,114100,4662210200,62100,62100,62200,62100,278
20230713,114000,4644937600,62100,62100,62200,62100,141
20230713,113900,4636181200,62100,62200,62200,62100,172
20230713,113800,4625498700,62200,62200,62200,62100,462
20230713,113700,4596777200,62200,62200,62200,62200,78
20230713,113600,4591925600,62300,62200,62300,62200,309
20230713,113500,4572705600,62200,62200,62200,62200,357
20230713,113400,4550500200,62200,62200,62200,62200,113
20230713,113300,4543471600,62200,62200,62200,62200,149
20230713,113200,4534203800,62200,62200,62200,62200,199
20230713,113100,4521826000,62200,62200,62200,62200,245
20230713,113000,4506587000,62200,62200,62200,62200,198
20230713,112900,4494271400,62200,62200,62300,62200,454
20230713,112800,4466031200,62200,62200,62300,62200,348
20230713,112700,4444385500,62200,62200,62300,62200,111
20230713,112600,4437480800,62200,62200,62200,62200,156
20230713,112500,4427777600,62200,62200,62200,62200,126
20230713,112400,4419940400,62200,62300,62300,62200,341
20230713,112300,4398719700,62200,62200,62300,62200,63
20230713,112200,4394800800,62200,62200,62200,62200,433
20230713,112100,4367868200,62200,62200,62300,62200,144
20230713,112000,4358910100,62300,62200,62300,62200,117
20230713,111900,4351632200,62200,62200,62200,62200,109
20230713,111800,4344852400,62200,62300,62300,62200,307
20230713,111700,4325756000,62200,62300,62300,62200,234
20230713,111600,4311195500,62200,62200,62300,62200,1899
20230713,111500,4193074200,62200,62300,62300,62200,2018
20230713,111400,4067376200,62300,62300,62400,62300,140
20230713,111300,4058653300,62300,62400,62400,62300,226
20230713,111200,4044561800,62300,62400,62500,62300,1088
20230713,111100,3976676600,62400,62500,62500,62400,295
20230713,111000,3958266600,62400,62400,62500,62400,134
20230713,110900,3949904500,62400,62400,62500,62400,331
20230713,110800,3929244600,62400,62500,62500,62400,210
20230713,110700,3916137700,62400,62500,62500,62400,171
20230713,110600,3905463900,62500,62400,62500,62400,144
20230713,110500,3896475100,62500,62400,62500,62400,184
20230713,110400,3884992500,62500,62500,62500,62400,60
20230713,110300,3881247400,62500,62400,62500,62400,67
20230713,110200,3877065100,62400,62600,62600,62400,944
20230713,110100,3818067600,62500,62600,62600,62500,302
20230713,110000,3799172500,62500,62600,62600,62500,141
20230713,105900,3790358500,62500,62600,62600,62500,560
20230713,105800,3755307000,62600,62600,62600,62500,207
20230713,105700,3742368200,62500,62500,62600,62500,84
20230713,105600,3737114100,62500,62600,62600,62500,116
20230713,105500,3729857100,62600,62500,62600,62500,313
20230713,105400,3710284200,62600,62600,62600,62500,1345
20230713,105300,3626091100,62600,62600,62600,62500,81
20230713,105200,3621022900,62600,62500,62600,62500,146
20230713,105100,3611894500,62600,62600,62600,62500,244
20230713,105000,3596641800,62600,62500,62600,62500,81
20230713,104900,3591575100,62600,62500,62600,62500,166
20230713,104800,3581198500,62500,62600,62600,62500,237
20230713,104700,3566381600,62600,62600,62600,62500,131
20230713,104600,3558185300,62500,62500,62600,62500,191
20230713,104500,3546238600,62600,62500,62600,62500,227
20230713,104400,3532041100,62600,62600,62600,62500,113
20230713,104300,3524976500,62600,62500,62600,62500,536
20230713,104200,3491470300,62500,62400,62500,62400,1041
20230713,104100,3426446000,62400,62400,62400,62300,1018
20230713,104000,3362927600,62300,62400,62400,62300,300
20230713,103900,3344214100,62400,62400,62400,62300,2808
20230713,103800,3169004200,62300,62400,62400,62300,328
20230713,103700,3148556800,62400,62300,62400,62300,21
20230713,103600,3147247000,62300,62400,62400,62300,599
20230713,103500,3109925400,62300,62300,62400,62300,150
20230713,103400,3100579400,62300,62400,62400,62300,161
20230713,103300,3090544200,62400,62400,62400,62300,96
20230713,103200,3084557400,62300,62400,62400,62300,464
20230713,103100,3055608300,62400,62400,62400,62400,227
20230713,103000,3041443500,62500,62500,62500,62400,131
20230713,102900,3033266600,62500,62600,62600,62400,2283
20230713,102800,2890695400,62600,62600,62600,62500,148
20230713,102700,2881443500,62600,62600,62700,62500,926
20230713,102600,2823497300,62700,62700,62700,62600,80
20230713,102500,2818488100,62600,62600,62700,62600,50
20230713,102400,2815357600,62600,62700,62700,62600,193
20230713,102300,2803273300,62600,62700,62700,62600,49
20230713,102200,2800203200,62700,62700,62800,62600,1229
20230713,102100,2723152900,62700,62700,62700,62600,322
20230713,102000,2702977100,62700,62700,62700,62600,249
20230713,101900,2687388900,62600,62600,62700,62600,74
20230713,101800,2682755500,62600,62700,62700,62600,387
20230713,101700,2658511700,62600,62800,62800,62600,242
20230713,101600,2643348300,62800,62800,62800,62600,287
20230713,101500,2625356200,62700,62800,62800,62700,66
20230713,101400,2621217100,62700,62800,62800,62700,385
20230713,101300,2597073800,62800,62800,62800,62700,110
20230713,101200,2590173800,62800,62600,62800,62600,107
20230713,101100,2583462100,62700,62800,62800,62700,337
20230713,101000,2562329200,62800,62800,62800,62700,131
20230713,100900,2554107400,62800,62800,62800,62700,81
20230713,100800,2549027200,62700,62800,62800,62700,737
20230713,100700,2502766400,62700,62700,62800,62700,313
20230713,100600,2483138700,62800,62600,62800,62600,98
20230713,100500,2476994300,62800,62700,62800,62600,636
20230713,100400,2437119300,62700,62700,62800,62600,1331
20230713,100300,2353685200,62700,62800,62800,62700,131
20230713,100200,2345470800,62700,62800,62800,62700,172
20230713,100100,2334681800,62800,62700,62800,62600,186
20230713,100000,2323019200,62700,62800,62800,62600,142
20230713,095900,2314119900,62800,62700,62800,62600,678
20230713,095800,2271615600,62600,62700,62700,62600,642
20230713,095700,2231374100,62800,62800,62800,62600,79
20230713,095600,2226421300,62800,62900,62900,62600,723
20230713,095500,2181057400,62800,62900,62900,62800,76
20230713,095400,2176282000,62800,62900,63000,62800,134
20230713,095300,2167857000,63000,63000,63000,62800,10
20230713,095200,2167227600,63000,63000,63000,62800,323
20230713,095100,2146917400,62900,62900,63000,62800,954
20230713,095000,2086913200,62900,62900,62900,62800,793
20230713,094900,2037041100,62900,62900,62900,62800,236
20230713,094800,2022216800,62900,62800,62900,62700,896
20230713,094700,1965964300,62700,62700,62800,62700,1488
20230713,094600,1872646100,62600,62700,62700,62600,236
20230713,094500,1857862700,62800,62700,62800,62600,380
20230713,094400,1834039500,62700,62700,62800,62600,1387
20230713,094300,1747065200,62700,62600,62700,62600,53
20230713,094200,1743746200,62600,62700,62700,62600,147
20230713,094100,1734540400,62600,62500,62700,62500,685
20230713,094000,1691671700,62600,62500,62600,62500,277
20230713,093900,1674345200,62500,62500,62600,62500,124
20230713,093800,1666591400,62500,62600,62600,62500,269
20230713,093700,1649772200,62600,62600,62600,62400,1072
20230713,093600,1582767400,62600,62600,62600,62500,119
20230713,093500,1575327700,62500,62700,62700,62500,511
20230713,093400,1543341200,62700,62600,62700,62500,671
20230713,093300,1501334800,62600,62600,62600,62500,138
20230713,093200,1492705500,62600,62500,62600,62500,649
20230713,093100,1452090000,62600,62600,62600,62500,216
20230713,093000,1438581500,62600,62600,62600,62500,66
20230713,092900,1434452000,62500,62500,62600,62500,188
20230713,092800,1422691300,62500,62600,62600,62500,51
20230713,092700,1419502300,62500,62500,62600,62400,521
20230713,092600,1386950900,62600,62500,62600,62400,865
20230713,092500,1332922500,62500,62500,62600,62400,1062
20230713,092400,1266588600,62500,62800,62800,62500,1349
20230713,092300,1182160500,62600,62800,62800,62600,124
20230713,092200,1174385500,62800,62800,62800,62700,103
20230713,092100,1167919100,62800,62700,62800,62600,220
20230713,092000,1154123100,62700,62700,62700,62600,623
20230713,091900,1115081700,62900,62600,62900,62600,462
20230713,091800,1086121900,62600,62700,62700,62500,580
20230713,091700,1049794800,62700,62800,62800,62700,30
20230713,091600,1047911500,62700,62900,62900,62700,508
20230713,091500,1015986100,63000,62900,63000,62900,324
20230713,091400,995582700,62900,62900,62900,62900,11
20230713,091300,994890800,62900,63000,63000,62900,159
20230713,091200,984876100,63000,62900,63100,62900,221
20230713,091100,970946900,63000,63100,63200,62900,429
20230713,091000,943901900,63200,63200,63300,63000,235
20230713,090900,929062900,63200,63200,63300,63100,488
20230713,090800,898224500,63200,63100,63200,63000,392
20230713,090700,873490400,63100,63100,63200,63100,1264
20230713,090600,793724200,63100,62800,63100,62800,1363
20230713,090500,707844100,62700,62700,63000,62600,2397
20230713,090400,557199100,62600,62900,63000,62600,890
20230713,090300,501274900,62900,62700,63000,62600,865
20230713,090200,446943300,62800,62600,62900,62600,714
20230713,090100,402135900,62600,62400,62600,62100,2454
20230713,090000,249086600,62000,62600,62600,61800,3993