KissMeData/001040/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,183200,9290524500,62500,62500,62500,62500,14905
20230714,183100,9290524500,62500,62500,62500,62500,0
20230714,183000,9290524500,62500,62500,62500,62500,0
20230714,182900,9290524500,62500,62500,62500,62500,0
20230714,182800,9290524500,62500,62500,62500,62500,0
20230714,182700,9290524500,62500,62500,62500,62500,0
20230714,182600,9290524500,62500,62500,62500,62500,0
20230714,182500,9290524500,62500,62500,62500,62500,0
20230714,182400,9290524500,62500,62500,62500,62500,0
20230714,182300,9290524500,62500,62500,62500,62500,0
20230714,182200,9290524500,62500,62500,62500,62500,0
20230714,182100,9290524500,62500,62500,62500,62500,0
20230714,182000,9290524500,62500,62500,62500,62500,0
20230714,181900,9290524500,62500,62500,62500,62500,0
20230714,181800,9290524500,62500,62500,62500,62500,0
20230714,181700,9290524500,62500,62500,62500,62500,0
20230714,181600,9290524500,62500,62500,62500,62500,0
20230714,181500,9290524500,62500,62500,62500,62500,0
20230714,181400,9290524500,62500,62500,62500,62500,0
20230714,181300,9290524500,62500,62500,62500,62500,0
20230714,181200,9290524500,62500,62500,62500,62500,0
20230714,181100,9290524500,62500,62500,62500,62500,0
20230714,181000,9290524500,62500,62500,62500,62500,0
20230714,180900,9290524500,62500,62500,62500,62500,0
20230714,180800,9290524500,62500,62500,62500,62500,0
20230714,180700,9290524500,62500,62500,62500,62500,0
20230714,180600,9290524500,62500,62500,62500,62500,0
20230714,180500,9290524500,62500,62500,62500,62500,0
20230714,180400,9290524500,62500,62500,62500,62500,0
20230714,180300,9290524500,62500,62500,62500,62500,0
20230714,180200,9290524500,62500,62500,62500,62500,14905
20230714,180100,9290524500,62500,62500,62500,62500,0
20230714,180000,9290524500,62500,62500,62500,62500,0
20230714,175900,9290524500,62500,62500,62500,62500,0
20230714,175800,9290524500,62500,62500,62500,62500,0
20230714,175700,9290524500,62500,62500,62500,62500,0
20230714,175600,9290524500,62500,62500,62500,62500,0
20230714,175500,9290524500,62500,62500,62500,62500,0
20230714,175400,9290524500,62500,62500,62500,62500,0
20230714,175300,9290524500,62500,62500,62500,62500,0
20230714,175200,9290524500,62500,62500,62500,62500,0
20230714,175100,9290524500,62500,62500,62500,62500,0
20230714,175000,9290524500,62500,62500,62500,62500,0
20230714,174900,9290524500,62500,62500,62500,62500,0
20230714,174800,9290524500,62500,62500,62500,62500,0
20230714,174700,9290524500,62500,62500,62500,62500,0
20230714,174600,9290524500,62500,62500,62500,62500,0
20230714,174500,9290524500,62500,62500,62500,62500,0
20230714,174400,9290524500,62500,62500,62500,62500,0
20230714,174300,9290524500,62500,62500,62500,62500,0
20230714,174200,9290524500,62500,62500,62500,62500,0
20230714,174100,9290524500,62500,62500,62500,62500,0
20230714,174000,9290524500,62500,62500,62500,62500,0
20230714,173900,9290524500,62500,62500,62500,62500,0
20230714,173800,9290524500,62500,62500,62500,62500,0
20230714,173700,9290524500,62500,62500,62500,62500,0
20230714,173600,9290524500,62500,62500,62500,62500,0
20230714,173500,9290524500,62500,62500,62500,62500,0
20230714,173400,9290524500,62500,62500,62500,62500,0
20230714,173300,9290524500,62500,62500,62500,62500,0
20230714,173200,9290524500,62500,62500,62500,62500,14905
20230714,173100,9290524500,62500,62500,62500,62500,0
20230714,173000,9290524500,62500,62500,62500,62500,0
20230714,172900,9290524500,62500,62500,62500,62500,0
20230714,172800,9290524500,62500,62500,62500,62500,0
20230714,172700,9290524500,62500,62500,62500,62500,0
20230714,172600,9290524500,62500,62500,62500,62500,0
20230714,172500,9290524500,62500,62500,62500,62500,0
20230714,172400,9290524500,62500,62500,62500,62500,0
20230714,172300,9290524500,62500,62500,62500,62500,0
20230714,172200,9290524500,62500,62500,62500,62500,0
20230714,172100,9290524500,62500,62500,62500,62500,0
20230714,172000,9290524500,62500,62500,62500,62500,0
20230714,171900,9290524500,62500,62500,62500,62500,0
20230714,171800,9290524500,62500,62500,62500,62500,0
20230714,171700,9290524500,62500,62500,62500,62500,0
20230714,171600,9290524500,62500,62500,62500,62500,0
20230714,171500,9290524500,62500,62500,62500,62500,0
20230714,171400,9290524500,62500,62500,62500,62500,0
20230714,171300,9290524500,62500,62500,62500,62500,0
20230714,171200,9290524500,62500,62500,62500,62500,0
20230714,171100,9290524500,62500,62500,62500,62500,0
20230714,171000,9290524500,62500,62500,62500,62500,0
20230714,170900,9290524500,62500,62500,62500,62500,0
20230714,170800,9290524500,62500,62500,62500,62500,0
20230714,170700,9290524500,62500,62500,62500,62500,0
20230714,170600,9290524500,62500,62500,62500,62500,0
20230714,170500,9290524500,62500,62500,62500,62500,0
20230714,170400,9290524500,62500,62500,62500,62500,0
20230714,170300,9290524500,62500,62500,62500,62500,0
20230714,170200,9290524500,62500,62500,62500,62500,14905
20230714,170100,9290524500,62500,62500,62500,62500,0
20230714,170000,9290524500,62500,62500,62500,62500,0
20230714,165900,9290524500,62500,62500,62500,62500,0
20230714,165800,9290524500,62500,62500,62500,62500,0
20230714,165700,9290524500,62500,62500,62500,62500,0
20230714,165600,9290524500,62500,62500,62500,62500,0
20230714,165500,9290524500,62500,62500,62500,62500,0
20230714,165400,9290524500,62500,62500,62500,62500,0
20230714,165300,9290524500,62500,62500,62500,62500,0
20230714,165200,9290524500,62500,62500,62500,62500,0
20230714,165100,9290524500,62500,62500,62500,62500,0
20230714,165000,9290524500,62500,62500,62500,62500,0
20230714,164900,9290524500,62500,62500,62500,62500,0
20230714,164800,9290524500,62500,62500,62500,62500,0
20230714,164700,9290524500,62500,62500,62500,62500,0
20230714,164600,9290524500,62500,62500,62500,62500,0
20230714,164500,9290524500,62500,62500,62500,62500,0
20230714,164400,9290524500,62500,62500,62500,62500,0
20230714,164300,9290524500,62500,62500,62500,62500,0
20230714,164200,9290524500,62500,62500,62500,62500,0
20230714,164100,9290524500,62500,62500,62500,62500,0
20230714,164000,9290524500,62500,62500,62500,62500,0
20230714,163900,9290524500,62500,62500,62500,62500,0
20230714,163800,9290524500,62500,62500,62500,62500,0
20230714,163700,9290524500,62500,62500,62500,62500,0
20230714,163600,9290524500,62500,62500,62500,62500,0
20230714,163500,9290524500,62500,62500,62500,62500,0
20230714,163400,9290524500,62500,62500,62500,62500,0
20230714,163300,9290524500,62500,62500,62500,62500,0
20230714,163200,9290524500,62500,62500,62500,62500,14905
20230714,163100,9290524500,62500,62500,62500,62500,0
20230714,163000,9290524500,62500,62500,62500,62500,0
20230714,162900,9290524500,62500,62500,62500,62500,0
20230714,162800,9290524500,62500,62500,62500,62500,0
20230714,162700,9290524500,62500,62500,62500,62500,0
20230714,162600,9290524500,62500,62500,62500,62500,0
20230714,162500,9290524500,62500,62500,62500,62500,0
20230714,162400,9290524500,62500,62500,62500,62500,0
20230714,162300,9290524500,62500,62500,62500,62500,0
20230714,162200,9290524500,62500,62500,62500,62500,0
20230714,162100,9290524500,62500,62500,62500,62500,0
20230714,162000,9290524500,62500,62500,62500,62500,0
20230714,161900,9290524500,62500,62500,62500,62500,0
20230714,161800,9290524500,62500,62500,62500,62500,0
20230714,161700,9290524500,62500,62500,62500,62500,0
20230714,161600,9290524500,62500,62500,62500,62500,0
20230714,161500,9290524500,62500,62500,62500,62500,0
20230714,161400,9290524500,62500,62500,62500,62500,0
20230714,161300,9290524500,62500,62500,62500,62500,0
20230714,161200,9290524500,62500,62500,62500,62500,0
20230714,161100,9290524500,62500,62500,62500,62500,0
20230714,161000,9290524500,62500,62500,62500,62500,0
20230714,160900,9290524500,62500,62500,62500,62500,0
20230714,160800,9290524500,62500,62500,62500,62500,0
20230714,160700,9290524500,62500,62500,62500,62500,0
20230714,160600,9290524500,62500,62500,62500,62500,0
20230714,160500,9290524500,62500,62500,62500,62500,0
20230714,160400,9290524500,62500,62500,62500,62500,0
20230714,160300,9290524500,62500,62500,62500,62500,0
20230714,160200,9290524500,62500,62500,62500,62500,14905
20230714,160100,9290524500,62500,62500,62500,62500,0
20230714,160000,9290524500,62500,62500,62500,62500,0
20230714,155900,9290524500,62500,62500,62500,62500,0
20230714,155800,9290524500,62500,62500,62500,62500,0
20230714,155700,9290524500,62500,62500,62500,62500,0
20230714,155600,9290524500,62500,62500,62500,62500,0
20230714,155500,9290524500,62500,62500,62500,62500,0
20230714,155400,9290524500,62500,62500,62500,62500,0
20230714,155300,9290524500,62500,62500,62500,62500,0
20230714,155200,9290524500,62500,62500,62500,62500,0
20230714,155100,9290524500,62500,62500,62500,62500,0
20230714,155000,9290524500,62500,62500,62500,62500,0
20230714,154900,9290524500,62500,62500,62500,62500,0
20230714,154800,9290524500,62500,62500,62500,62500,0
20230714,154700,9290524500,62500,62500,62500,62500,0
20230714,154600,9290524500,62500,62500,62500,62500,0
20230714,154500,9290524500,62500,62500,62500,62500,0
20230714,154400,9290524500,62500,62500,62500,62500,0
20230714,154300,9290524500,62500,62500,62500,62500,0
20230714,154200,9290524500,62500,62500,62500,62500,0
20230714,154100,9290524500,62500,62500,62500,62500,0
20230714,154000,9290524500,62500,62500,62500,62500,0
20230714,153900,9290524500,62500,62500,62500,62500,0
20230714,153800,9290524500,62500,62500,62500,62500,0
20230714,153700,9290524500,62500,62500,62500,62500,0
20230714,153600,9290524500,62500,62500,62500,62500,0
20230714,153500,9290524500,62500,62500,62500,62500,0
20230714,153400,9290524500,62500,62500,62500,62500,0
20230714,153300,9290524500,62500,62500,62500,62500,0
20230714,153200,9290524500,62500,62500,62500,62500,14905
20230714,153100,9290524500,62500,62500,62500,62500,0
20230714,153000,9290524500,62500,62500,62500,62500,14905
20230714,152900,8358962000,62400,62400,62400,62400,0
20230714,152800,8358962000,62400,62400,62400,62400,0
20230714,152700,8358962000,62400,62400,62400,62400,0
20230714,152600,8358962000,62400,62400,62400,62400,0
20230714,152500,8358962000,62400,62400,62400,62400,0
20230714,152400,8358962000,62400,62400,62400,62400,0
20230714,152300,8358962000,62400,62400,62400,62400,0
20230714,152200,8358962000,62400,62400,62400,62400,0
20230714,152100,8358962000,62400,62400,62400,62400,0
20230714,152000,8358962000,62400,62400,62400,62400,0
20230714,151900,8358962000,62400,62300,62400,62300,480
20230714,151800,8329035800,62300,62200,62300,62200,270
20230714,151700,8312215000,62300,62200,62400,62200,1168
20230714,151600,8239437400,62300,62200,62300,62200,342
20230714,151500,8218131500,62300,62200,62300,62200,371
20230714,151400,8195018600,62300,62300,62300,62200,326
20230714,151300,8174709200,62300,62200,62300,62200,522
20230714,151200,8142221200,62300,62300,62300,62200,271
20230714,151100,8125338300,62200,62200,62300,62200,1228
20230714,151000,8048936700,62300,62200,62300,62200,993
20230714,150900,7987124000,62200,62000,62200,62000,2456
20230714,150800,7834458500,62100,62100,62100,62000,475
20230714,150700,7804961500,62100,62000,62100,62000,228
20230714,150600,7790803200,62100,62100,62100,62000,129
20230714,150500,7782792500,62100,61900,62100,61900,4914
20230714,150400,7478098300,62000,62000,62000,61900,131
20230714,150300,7469976600,61900,62000,62000,61900,108
20230714,150200,7463281100,61900,62000,62000,61900,194
20230714,150100,7451262000,62000,61900,62000,61900,89
20230714,150000,7445745100,62000,62000,62000,61900,143
20230714,145900,7436880100,62000,62000,62000,61900,119
20230714,145800,7429502500,62000,62000,62000,61900,96
20230714,145700,7423550800,61900,62000,62000,61900,140
20230714,145600,7414871000,62000,62000,62000,61900,150
20230714,145500,7405571200,62000,61900,62000,61900,59
20230714,145400,7401913400,62000,62000,62000,62000,42
20230714,145300,7399309400,61900,62000,62000,61900,48
20230714,145200,7396333600,62000,62000,62000,61900,13
20230714,145100,7395527700,61900,62000,62000,61900,5
20230714,145000,7395217900,62000,61900,62000,61900,171
20230714,144900,7384626400,62000,61900,62000,61900,71
20230714,144800,7380225100,62000,62000,62000,62000,24
20230714,144700,7378737100,62000,61800,62000,61800,6561
20230714,144600,6972990700,61800,61700,61800,61700,45
20230714,144500,6970210200,61800,61800,61800,61800,3
20230714,144400,6970024800,61800,61900,61900,61700,3
20230714,144300,6969839400,61900,61800,61900,61700,2855
20230714,144200,6793402700,61900,61900,61900,61800,25
20230714,144100,6791857300,61900,61900,61900,61900,5
20230714,144000,6791547800,61900,61900,61900,61800,214
20230714,143900,6778321200,61900,61900,61900,61900,6
20230714,143800,6777949800,61900,61800,61900,61800,5
20230714,143700,6777640400,61900,62000,62000,61900,2788
20230714,143600,6605061800,62000,62000,62000,61900,116
20230714,143500,6597869900,62000,62000,62000,62000,55
20230714,143400,6594459900,62000,62000,62000,62000,93
20230714,143300,6588693900,62000,62000,62000,61900,67
20230714,143200,6584540000,62000,61900,62000,61900,84
20230714,143100,6579332300,62000,62000,62000,61900,1049
20230714,143000,6514294500,62000,61900,62000,61900,48
20230714,142900,6511321200,62000,61900,62000,61900,56
20230714,142800,6507853500,62000,61900,62000,61900,304
20230714,142700,6489035600,62000,62000,62000,61900,5
20230714,142600,6488725700,61900,62000,62000,61900,5
20230714,142500,6488415900,61900,62000,62000,61900,25
20230714,142400,6486868200,62000,62000,62000,61900,41
20230714,142300,6484326400,61900,62000,62000,61900,165
20230714,142200,6474101900,62000,62000,62000,62000,13
20230714,142100,6473295900,62000,62000,62000,61900,16
20230714,142000,6472304100,62000,62100,62100,62000,907
20230714,141900,6416069200,62100,62000,62100,62000,20
20230714,141800,6414827800,62100,62100,62100,62100,2
20230714,141700,6414703600,62100,62100,62100,62100,2
20230714,141600,6414579400,62000,62100,62100,62000,2078
20230714,141500,6285743300,62100,62100,62100,62000,67
20230714,141400,6281584400,62100,62100,62100,62100,942
20230714,141300,6223086200,62100,62100,62200,62100,270
20230714,141200,6206315700,62100,62200,62200,62100,346
20230714,141100,6184828500,62200,62100,62200,62100,71
20230714,141000,6180418500,62100,62100,62100,62100,1314
20230714,140900,6098819100,62200,62300,62300,62100,2772
20230714,140800,5926410600,62300,62300,62300,62200,45
20230714,140700,5923607800,62300,62300,62300,62200,99
20230714,140600,5917440900,62300,62300,62300,62200,83
20230714,140500,5912270100,62300,62200,62300,62200,53
20230714,140400,5908968400,62300,62300,62300,62300,77
20230714,140300,5904171300,62300,62300,62300,62300,165
20230714,140200,5893891800,62200,62300,62300,62200,59
20230714,140100,5890216300,62300,62300,62300,62200,63
20230714,140000,5886291600,62300,62300,62300,62300,87
20230714,135900,5880871500,62300,62300,62300,62300,79
20230714,135800,5875949800,62300,62300,62300,62300,56
20230714,135700,5872461000,62300,62300,62300,62300,24
20230714,135600,5870965800,62300,62200,62300,62200,65
20230714,135500,5866916700,62300,62200,62300,62200,109
20230714,135400,5860126200,62300,62300,62300,62200,7
20230714,135300,5859690400,62300,62300,62300,62300,1
20230714,135200,5859628100,62300,62300,62300,62300,51
20230714,135100,5856450800,62300,62300,62300,62300,73
20230714,135000,5851902900,62300,62300,62300,62300,20
20230714,134900,5850656900,62300,62200,62300,62200,38
20230714,134800,5848289600,62300,62300,62300,62300,75
20230714,134700,5843617100,62200,62200,62200,62200,99
20230714,134600,5837459300,62200,62300,62300,62200,1548
20230714,134500,5741068900,62400,62300,62400,62300,55
20230714,134400,5737637400,62400,62400,62400,62300,278
20230714,134300,5720295500,62400,62300,62400,62300,138
20230714,134200,5711684400,62400,62400,62400,62400,90
20230714,134100,5706068400,62400,62400,62400,62400,1
20230714,134000,5706006000,62400,62400,62400,62400,209
20230714,133900,5692964400,62400,62400,62400,62300,91
20230714,133800,5687286100,62400,62400,62400,62400,23
20230714,133700,5685850900,62400,62400,62400,62300,530
20230714,133600,5652817700,62300,62400,62400,62300,2526
20230714,133500,5495195400,62400,62400,62400,62400,316
20230714,133400,5475477000,62400,62300,62400,62300,43
20230714,133300,5472794300,62300,62400,62400,62300,55
20230714,133200,5469365500,62300,62400,62400,62300,914
20230714,133100,5412417300,62400,62400,62400,62400,14
20230714,133000,5411543700,62400,62400,62400,62300,52
20230714,132900,5408299500,62400,62400,62400,62300,73
20230714,132800,5403744800,62400,62400,62400,62400,16
20230714,132700,5402746400,62300,62300,62300,62300,245
20230714,132600,5387482900,62300,62300,62300,62300,376
20230714,132500,5364058100,62400,62300,62400,62300,40
20230714,132400,5361564100,62300,62300,62400,62300,862
20230714,132300,5307860500,62300,62300,62300,62200,363
20230714,132200,5285245700,62300,62300,62300,62300,202
20230714,132100,5272661100,62300,62300,62300,62300,37
20230714,132000,5270356000,62300,62200,62300,62200,255
20230714,131900,5254492900,62200,62200,62200,62200,311
20230714,131800,5235148700,62200,62200,62200,62200,1262
20230714,131700,5156652300,62200,62200,62200,62200,205
20230714,131600,5143901300,62200,62200,62200,62200,72
20230714,131500,5139422900,62200,62100,62200,62100,68
20230714,131400,5135195300,62100,62100,62200,62100,257
20230714,131300,5119215600,62200,62100,62200,62100,23
20230714,131200,5117786000,62200,62100,62200,62100,5
20230714,131100,5117475400,62100,62100,62100,62100,29
20230714,131000,5115674500,62100,62200,62200,62100,8
20230714,130900,5115177400,62100,62100,62100,62100,271
20230714,130800,5098348300,62100,62200,62200,62100,310
20230714,130700,5079096100,62200,62100,62200,62100,496
20230714,130600,5048293900,62000,62100,62200,62000,1629
20230714,130500,4947263000,62100,62200,62200,62100,1021
20230714,130400,4883796900,62200,62300,62300,62200,207
20230714,130300,4870919300,62300,62300,62300,62300,38
20230714,130200,4868551900,62300,62300,62300,62300,107
20230714,130100,4861885800,62300,62300,62300,62200,139
20230714,130000,4853236400,62200,62200,62200,62200,1
20230714,125900,4853174200,62300,62200,62300,62200,89
20230714,125800,4847634400,62200,62200,62300,62200,22
20230714,125700,4846264700,62200,62200,62200,62200,8
20230714,125600,4845767100,62200,62200,62200,62200,14
20230714,125500,4844896300,62300,62300,62300,62200,17
20230714,125400,4843837400,62300,62200,62300,62200,145
20230714,125300,4834815300,62200,62200,62200,62200,7
20230714,125200,4834379900,62200,62300,62300,62200,580
20230714,125100,4798281100,62300,62400,62400,62300,139
20230714,125000,4789612400,62400,62400,62400,62400,76
20230714,124900,4784870000,62400,62400,62400,62400,114
20230714,124800,4777756400,62400,62300,62400,62300,1151
20230714,124700,4705949100,62300,62300,62400,62300,507
20230714,124600,4674361100,62400,62300,62400,62300,40
20230714,124500,4671866900,62300,62400,62400,62300,619
20230714,124400,4633300000,62300,62300,62400,62200,454
20230714,124300,4605022800,62300,62200,62300,62200,685
20230714,124200,4562415600,62200,62200,62200,62200,75
20230714,124100,4557750600,62200,62200,62200,62200,90
20230714,124000,4552152600,62200,62200,62200,62200,31
20230714,123900,4550224400,62200,62200,62200,62200,10
20230714,123800,4549602400,62200,62200,62200,62200,47
20230714,123700,4546679000,62100,62100,62100,62100,5
20230714,123600,4546368500,62200,62200,62200,62200,16
20230714,123500,4545373300,62200,62200,62200,62200,3
20230714,123400,4545186700,62200,62200,62200,62200,2
20230714,123300,4545062300,62100,62100,62200,62100,535
20230714,123200,4511787000,62100,62200,62200,62100,6
20230714,123100,4511414000,62200,62100,62300,62100,1260
20230714,123000,4433030700,62200,62200,62200,62200,106
20230714,122900,4426437500,62200,62200,62200,62200,50
20230714,122800,4423327500,62200,62100,62200,62100,113
20230714,122700,4416300900,62100,62100,62200,62100,792
20230714,122600,4367092900,62100,62000,62100,62000,49
20230714,122500,4364050200,62000,62000,62100,62000,125
20230714,122400,4356295600,62100,62000,62100,62000,97
20230714,122300,4350279600,62000,62000,62000,61900,272
20230714,122200,4333418700,61900,62000,62100,61900,863
20230714,122100,4279911400,62000,62000,62100,62000,1920
20230714,122000,4160736600,62000,62000,62100,61900,1955
20230714,121900,4039517300,61900,61900,62000,61900,47
20230714,121800,4036605400,61900,62000,62000,61900,87
20230714,121700,4031213700,62000,61900,62000,61900,27
20230714,121600,4029540400,61900,61900,62000,61900,16
20230714,121500,4028549600,61900,62000,62000,61900,47
20230714,121400,4025638500,61900,61900,62000,61900,135
20230714,121300,4017277300,61900,61900,62000,61900,78
20230714,121200,4012443800,61900,61900,62000,61900,168
20230714,121100,4002044500,61900,61900,62000,61900,41
20230714,121000,3999505200,61900,62000,62000,61900,156
20230714,120900,3989844000,61900,61800,61900,61800,483
20230714,120800,3959953100,61900,61900,61900,61800,56
20230714,120700,3956487800,61800,61900,61900,61800,42
20230714,120600,3953891800,61900,61900,61900,61800,133
20230714,120500,3945666700,61900,61900,62000,61900,1417
20230714,120400,3857932300,61900,61800,61900,61800,1653
20230714,120300,3755764200,61700,61800,61800,61700,128
20230714,120200,3747856400,61700,61700,61700,61700,1
20230714,120100,3747794700,61700,61700,61800,61700,12
20230714,120000,3747053800,61700,61700,61800,61700,43
20230714,115900,3744400400,61700,61700,61800,61700,54
20230714,115800,3741068500,61800,61700,61800,61700,235
20230714,115700,3726568900,61700,61700,61700,61700,578
20230714,115600,3690906300,61700,61700,61700,61700,923
20230714,115500,3633957200,61700,61700,61800,61700,49
20230714,115400,3630933300,61700,61800,61800,61700,538
20230714,115300,3597737400,61700,61800,61800,61700,53
20230714,115200,3594463700,61700,61700,61800,61700,52
20230714,115100,3591252600,61800,61700,61800,61700,41
20230714,115000,3588720300,61700,61800,61800,61700,62
20230714,114900,3584891900,61700,61700,61800,61700,79
20230714,114800,3580013800,61700,61800,61800,61700,159
20230714,114700,3570202400,61700,61700,61800,61700,65
20230714,114600,3566188900,61700,61700,61800,61700,65
20230714,114500,3562173900,61700,61700,61800,61700,31
20230714,114400,3560260100,61700,61800,61800,61700,60
20230714,114300,3556554200,61700,61700,61800,61700,28
20230714,114200,3554825700,61800,61700,61800,61700,61
20230714,114100,3551058900,61800,61800,61800,61700,114
20230714,114000,3544017200,61700,61800,61800,61700,100
20230714,113900,3537846400,61800,61800,61800,61700,378
20230714,113800,3514506300,61800,61700,61800,61700,1712
20230714,113700,3408709400,61700,61800,61800,61700,55
20230714,113600,3405313500,61700,61700,61700,61700,22
20230714,113500,3403956100,61700,61700,61800,61700,74
20230714,113400,3399389300,61700,61700,61700,61700,166
20230714,113300,3389147100,61700,61800,61800,61700,182
20230714,113200,3377914300,61800,61800,61800,61700,69
20230714,113100,3373652400,61700,61800,61800,61700,52
20230714,113000,3370441000,61800,61800,61800,61700,42
20230714,112900,3367846900,61800,61700,61800,61700,35
20230714,112800,3365685000,61700,61700,61700,61700,14
20230714,112700,3364821200,61700,61700,61800,61700,56
20230714,112600,3361363600,61700,61800,61800,61700,109
20230714,112500,3354638000,61800,61800,61800,61700,529
20230714,112400,3321951200,61700,61800,61800,61700,48
20230714,112300,3318986200,61700,61700,61700,61600,444
20230714,112200,3291592400,61600,61700,61700,61600,204
20230714,112100,3279012500,61700,61600,61700,61600,100
20230714,112000,3272844500,61700,61600,61700,61600,30
20230714,111900,3270995000,61600,61600,61600,61600,44
20230714,111800,3268284600,61600,61600,61700,61600,20
20230714,111700,3267052400,61600,61600,61800,61600,67
20230714,111600,3262918200,61600,61600,61700,61600,82
20230714,111500,3257861200,61600,61600,61700,61600,55
20230714,111400,3254473100,61600,61600,61900,61600,189
20230714,111300,3242806000,61600,61600,61800,61600,1124
20230714,111200,3173472500,61600,61600,61700,61600,448
20230714,111100,3145875500,61600,61700,61700,61500,822
20230714,111000,3095241800,61700,61500,61700,61500,183
20230714,110900,3083969800,61600,61500,61600,61500,316
20230714,110800,3064504300,61500,61700,61700,61500,236
20230714,110700,3049950700,61800,61900,61900,61700,1409
20230714,110600,2962773600,62000,61900,62000,61900,154
20230714,110500,2953235200,62000,61900,62000,61900,81
20230714,110400,2948216800,61900,62000,62000,61900,298
20230714,110300,2929750500,61900,62000,62000,61900,358
20230714,110200,2907566700,61900,62000,62000,61900,1474
20230714,110100,2816185200,62100,61800,62100,61800,1892
20230714,110000,2698963900,61900,61800,61900,61800,20
20230714,105900,2697726200,61800,61800,61900,61800,10
20230714,105800,2697108000,61900,61800,61900,61800,49
20230714,105700,2694076300,61800,61800,61800,61800,375
20230714,105600,2670901300,61700,61700,61700,61700,3
20230714,105500,2670716200,61700,61800,61800,61600,1201
20230714,105400,2596708300,61700,61700,61700,61600,1063
20230714,105300,2531123800,61600,61400,61600,61300,3501
20230714,105200,2315898600,61400,61300,61400,61300,12
20230714,105100,2315162100,61400,61300,61400,61300,53
20230714,105000,2311908500,61300,61400,61500,61300,1448
20230714,104900,2223001400,61400,61500,61500,61400,13
20230714,104800,2222202500,61500,61400,61500,61400,22
20230714,104700,2220850000,61500,61500,61500,61500,32
20230714,104600,2218882000,61400,61400,61500,61400,15
20230714,104500,2217960800,61500,61400,61500,61400,198
20230714,104400,2205787500,61400,61400,61400,61400,3
20230714,104300,2205603300,61500,61500,61500,61500,283
20230714,104200,2188198800,61400,61400,61500,61400,215
20230714,104100,2174976700,61400,61500,61500,61400,122
20230714,104000,2167484700,61400,61500,61500,61400,34
20230714,103900,2165395500,61400,61400,61500,61400,9
20230714,103800,2164842700,61400,61500,61500,61400,59
20230714,103700,2161220000,61400,61400,61400,61400,1
20230714,103600,2161158600,61400,61400,61500,61400,9
20230714,103500,2160605900,61400,61400,61400,61400,5
20230714,103400,2160298900,61500,61400,61500,61400,335
20230714,103300,2139728700,61400,61400,61500,61400,19
20230714,103200,2138561700,61400,61400,61400,61400,113
20230714,103100,2131623500,61400,61400,61400,61400,5
20230714,103000,2131316500,61400,61400,61400,61400,41
20230714,102900,2128799100,61500,61300,61500,61300,1477
20230714,102800,2038036500,61400,61300,61400,61300,14
20230714,102700,2037178200,61300,61300,61400,61300,9
20230714,102600,2036626300,61400,61300,61400,61300,76
20230714,102500,2031967400,61300,61100,61300,61100,1509
20230714,102400,1939524000,61100,61100,61100,61100,3
20230714,102300,1939340700,61100,61100,61100,61100,952
20230714,102200,1881173500,61100,61200,61200,61100,148
20230714,102100,1872116200,61200,61100,61200,61100,6
20230714,102000,1871749200,61100,61200,61200,61100,10
20230714,101900,1871137900,61200,61100,61200,61100,61
20230714,101800,1867410000,61100,61200,61200,61100,773
20230714,101700,1820122800,61300,61200,61300,61200,21
20230714,101600,1818836000,61200,61200,61300,61200,28
20230714,101500,1817121100,61300,61300,61300,61200,103
20230714,101400,1810812700,61300,61300,61300,61300,60
20230714,101300,1807134700,61200,61200,61300,61100,100
20230714,101200,1801016000,61300,61200,61300,61100,199
20230714,101100,1788836200,61200,61200,61200,61200,3
20230714,101000,1788652600,61300,61200,61300,61200,207
20230714,100900,1775974700,61200,61300,61300,61200,18
20230714,100800,1774872900,61300,61100,61300,61100,789
20230714,100700,1726636100,61100,61000,61100,61000,6
20230714,100600,1726269800,61100,61000,61100,61000,347
20230714,100500,1705102200,61100,61100,61200,61100,206
20230714,100400,1692515400,61200,61000,61200,60900,737
20230714,100300,1647516500,61000,61100,61100,61000,365
20230714,100200,1625251000,61100,61100,61100,61000,627
20230714,100100,1586997000,61100,61100,61200,61000,153
20230714,100000,1577648700,61100,61000,61100,60900,691
20230714,095900,1535487200,61000,60900,61000,60900,348
20230714,095800,1514293100,60900,60900,61000,60900,20
20230714,095700,1513074800,60900,61000,61000,60900,155
20230714,095600,1503633300,60900,61000,61000,60800,1463
20230714,095500,1414623400,61000,60800,61000,60800,1481
20230714,095400,1324403200,60800,60900,61000,60800,295
20230714,095300,1306437600,60900,61000,61000,60900,1082
20230714,095200,1240514100,61000,61100,61200,61000,1703
20230714,095100,1136574400,61200,61200,61200,61200,127
20230714,095000,1128802000,61200,61200,61200,61200,77
20230714,094900,1124089600,61200,61200,61200,61200,143
20230714,094800,1115338000,61200,61200,61200,61200,9
20230714,094700,1114787200,61200,61200,61200,61200,73
20230714,094600,1110319600,61300,61100,61300,61100,974
20230714,094500,1050709300,61200,61200,61200,61100,65
20230714,094400,1046736100,61100,61200,61200,61000,3067
20230714,094300,859386200,61200,61300,61300,61200,144
20230714,094200,850570800,61200,61300,61300,61200,155
20230714,094100,841072300,61200,61300,61300,61200,773
20230714,094000,793687500,61300,61400,61400,61300,5
20230714,093900,793380900,61300,61400,61400,61300,165
20230714,093800,783261400,61300,61300,61300,61300,30
20230714,093700,781422400,61400,61300,61400,61300,53
20230714,093600,778168500,61300,61400,61400,61300,9
20230714,093500,777616700,61400,61400,61400,61300,573
20230714,093400,742484500,61400,61500,61500,61400,1477
20230714,093300,651677100,61500,61600,61600,61500,140
20230714,093200,643056600,61500,61600,61600,61500,32
20230714,093100,641088400,61600,61600,61700,61500,923
20230714,093000,584232300,61700,61700,61700,61600,8
20230714,092900,583738900,61700,61700,61700,61700,102
20230714,092800,577445500,61700,61700,61800,61600,194
20230714,092700,565475200,61600,61600,61700,61600,37
20230714,092600,563192800,61600,61500,61700,61500,636
20230714,092500,524015100,61500,61600,61600,61500,10
20230714,092400,523399700,61600,61600,61600,61500,9
20230714,092300,522845900,61500,61600,61600,61500,147
20230714,092200,513791700,61600,61600,61600,61500,379
20230714,092100,490446600,61600,61600,61600,61600,13
20230714,092000,489645800,61600,61700,61700,61600,62
20230714,091900,485823100,61700,61800,61800,61700,887
20230714,091800,431031100,61800,61800,61800,61800,6
20230714,091700,430660300,61900,61800,61900,61800,6
20230714,091600,430289100,61900,61800,61900,61800,26
20230714,091500,428682200,61800,61800,61800,61800,24
20230714,091400,427199000,61900,61800,61900,61800,215
20230714,091300,413891400,61900,61800,61900,61800,38
20230714,091200,411541000,61800,62000,62000,61800,172
20230714,091100,400895500,62000,62000,62000,62000,162
20230714,091000,390851500,62000,61900,62100,61900,1128
20230714,090900,320914400,61900,61900,62000,61900,321
20230714,090800,301018000,62000,61800,62000,61800,604
20230714,090700,263646600,61800,61700,61800,61700,586
20230714,090600,227454600,61700,61600,61700,61500,611
20230714,090500,189852700,61600,61800,61800,61600,271
20230714,090400,173142200,61800,61900,61900,61600,1183
20230714,090300,100086000,61900,62000,62000,61800,565
20230714,090200,65116000,61900,62000,62100,61800,146
20230714,090100,56065100,61800,61900,62100,61800,608
20230714,090000,18423700,61800,61800,61900,61800,298