KissMeData/001040/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,183200,12607014700,62200,62200,62200,62200,7420
20230718,183100,12607014700,62200,62200,62200,62200,0
20230718,183000,12607014700,62200,62200,62200,62200,0
20230718,182900,12607014700,62200,62200,62200,62200,0
20230718,182800,12607014700,62200,62200,62200,62200,0
20230718,182700,12607014700,62200,62200,62200,62200,0
20230718,182600,12607014700,62200,62200,62200,62200,0
20230718,182500,12607014700,62200,62200,62200,62200,0
20230718,182400,12607014700,62200,62200,62200,62200,0
20230718,182300,12607014700,62200,62200,62200,62200,0
20230718,182200,12607014700,62200,62200,62200,62200,0
20230718,182100,12607014700,62200,62200,62200,62200,0
20230718,182000,12607014700,62200,62200,62200,62200,0
20230718,181900,12607014700,62200,62200,62200,62200,0
20230718,181800,12607014700,62200,62200,62200,62200,0
20230718,181700,12607014700,62200,62200,62200,62200,0
20230718,181600,12607014700,62200,62200,62200,62200,0
20230718,181500,12607014700,62200,62200,62200,62200,0
20230718,181400,12607014700,62200,62200,62200,62200,0
20230718,181300,12607014700,62200,62200,62200,62200,0
20230718,181200,12607014700,62200,62200,62200,62200,0
20230718,181100,12607014700,62200,62200,62200,62200,0
20230718,181000,12607014700,62200,62200,62200,62200,0
20230718,180900,12607014700,62200,62200,62200,62200,0
20230718,180800,12607014700,62200,62200,62200,62200,0
20230718,180700,12607014700,62200,62200,62200,62200,0
20230718,180600,12607014700,62200,62200,62200,62200,0
20230718,180500,12607014700,62200,62200,62200,62200,0
20230718,180400,12607014700,62200,62200,62200,62200,0
20230718,180300,12607014700,62200,62200,62200,62200,0
20230718,180200,12607014700,62200,62200,62200,62200,7420
20230718,180100,12607014700,62200,62200,62200,62200,0
20230718,180000,12607014700,62200,62200,62200,62200,0
20230718,175900,12607014700,62200,62200,62200,62200,0
20230718,175800,12607014700,62200,62200,62200,62200,0
20230718,175700,12607014700,62200,62200,62200,62200,0
20230718,175600,12607014700,62200,62200,62200,62200,0
20230718,175500,12607014700,62200,62200,62200,62200,0
20230718,175400,12607014700,62200,62200,62200,62200,0
20230718,175300,12607014700,62200,62200,62200,62200,0
20230718,175200,12607014700,62200,62200,62200,62200,0
20230718,175100,12607014700,62200,62200,62200,62200,0
20230718,175000,12607014700,62200,62200,62200,62200,0
20230718,174900,12607014700,62200,62200,62200,62200,0
20230718,174800,12607014700,62200,62200,62200,62200,0
20230718,174700,12607014700,62200,62200,62200,62200,0
20230718,174600,12607014700,62200,62200,62200,62200,0
20230718,174500,12607014700,62200,62200,62200,62200,0
20230718,174400,12607014700,62200,62200,62200,62200,0
20230718,174300,12607014700,62200,62200,62200,62200,0
20230718,174200,12607014700,62200,62200,62200,62200,0
20230718,174100,12607014700,62200,62200,62200,62200,0
20230718,174000,12607014700,62200,62200,62200,62200,0
20230718,173900,12607014700,62200,62200,62200,62200,0
20230718,173800,12607014700,62200,62200,62200,62200,0
20230718,173700,12607014700,62200,62200,62200,62200,0
20230718,173600,12607014700,62200,62200,62200,62200,0
20230718,173500,12607014700,62200,62200,62200,62200,0
20230718,173400,12607014700,62200,62200,62200,62200,0
20230718,173300,12607014700,62200,62200,62200,62200,0
20230718,173200,12607014700,62200,62200,62200,62200,7420
20230718,173100,12607014700,62200,62200,62200,62200,0
20230718,173000,12607014700,62200,62200,62200,62200,0
20230718,172900,12607014700,62200,62200,62200,62200,0
20230718,172800,12607014700,62200,62200,62200,62200,0
20230718,172700,12607014700,62200,62200,62200,62200,0
20230718,172600,12607014700,62200,62200,62200,62200,0
20230718,172500,12607014700,62200,62200,62200,62200,0
20230718,172400,12607014700,62200,62200,62200,62200,0
20230718,172300,12607014700,62200,62200,62200,62200,0
20230718,172200,12607014700,62200,62200,62200,62200,0
20230718,172100,12607014700,62200,62200,62200,62200,0
20230718,172000,12607014700,62200,62200,62200,62200,0
20230718,171900,12607014700,62200,62200,62200,62200,0
20230718,171800,12607014700,62200,62200,62200,62200,0
20230718,171700,12607014700,62200,62200,62200,62200,0
20230718,171600,12607014700,62200,62200,62200,62200,0
20230718,171500,12607014700,62200,62200,62200,62200,0
20230718,171400,12607014700,62200,62200,62200,62200,0
20230718,171300,12607014700,62200,62200,62200,62200,0
20230718,171200,12607014700,62200,62200,62200,62200,0
20230718,171100,12607014700,62200,62200,62200,62200,0
20230718,171000,12607014700,62200,62200,62200,62200,0
20230718,170900,12607014700,62200,62200,62200,62200,0
20230718,170800,12607014700,62200,62200,62200,62200,0
20230718,170700,12607014700,62200,62200,62200,62200,0
20230718,170600,12607014700,62200,62200,62200,62200,0
20230718,170500,12607014700,62200,62200,62200,62200,0
20230718,170400,12607014700,62200,62200,62200,62200,0
20230718,170300,12607014700,62200,62200,62200,62200,0
20230718,170200,12607014700,62200,62200,62200,62200,7420
20230718,170100,12607014700,62200,62200,62200,62200,0
20230718,170000,12607014700,62200,62200,62200,62200,0
20230718,165900,12607014700,62200,62200,62200,62200,0
20230718,165800,12607014700,62200,62200,62200,62200,0
20230718,165700,12607014700,62200,62200,62200,62200,0
20230718,165600,12607014700,62200,62200,62200,62200,0
20230718,165500,12607014700,62200,62200,62200,62200,0
20230718,165400,12607014700,62200,62200,62200,62200,0
20230718,165300,12607014700,62200,62200,62200,62200,0
20230718,165200,12607014700,62200,62200,62200,62200,0
20230718,165100,12607014700,62200,62200,62200,62200,0
20230718,165000,12607014700,62200,62200,62200,62200,0
20230718,164900,12607014700,62200,62200,62200,62200,0
20230718,164800,12607014700,62200,62200,62200,62200,0
20230718,164700,12607014700,62200,62200,62200,62200,0
20230718,164600,12607014700,62200,62200,62200,62200,0
20230718,164500,12607014700,62200,62200,62200,62200,0
20230718,164400,12607014700,62200,62200,62200,62200,0
20230718,164300,12607014700,62200,62200,62200,62200,0
20230718,164200,12607014700,62200,62200,62200,62200,0
20230718,164100,12607014700,62200,62200,62200,62200,0
20230718,164000,12607014700,62200,62200,62200,62200,0
20230718,163900,12607014700,62200,62200,62200,62200,0
20230718,163800,12607014700,62200,62200,62200,62200,0
20230718,163700,12607014700,62200,62200,62200,62200,0
20230718,163600,12607014700,62200,62200,62200,62200,0
20230718,163500,12607014700,62200,62200,62200,62200,0
20230718,163400,12607014700,62200,62200,62200,62200,0
20230718,163300,12607014700,62200,62200,62200,62200,0
20230718,163200,12607014700,62200,62200,62200,62200,7420
20230718,163100,12607014700,62200,62200,62200,62200,0
20230718,163000,12607014700,62200,62200,62200,62200,0
20230718,162900,12607014700,62200,62200,62200,62200,0
20230718,162800,12607014700,62200,62200,62200,62200,0
20230718,162700,12607014700,62200,62200,62200,62200,0
20230718,162600,12607014700,62200,62200,62200,62200,0
20230718,162500,12607014700,62200,62200,62200,62200,0
20230718,162400,12607014700,62200,62200,62200,62200,0
20230718,162300,12607014700,62200,62200,62200,62200,0
20230718,162200,12607014700,62200,62200,62200,62200,0
20230718,162100,12607014700,62200,62200,62200,62200,0
20230718,162000,12607014700,62200,62200,62200,62200,0
20230718,161900,12607014700,62200,62200,62200,62200,0
20230718,161800,12607014700,62200,62200,62200,62200,0
20230718,161700,12607014700,62200,62200,62200,62200,0
20230718,161600,12607014700,62200,62200,62200,62200,0
20230718,161500,12607014700,62200,62200,62200,62200,0
20230718,161400,12607014700,62200,62200,62200,62200,0
20230718,161300,12607014700,62200,62200,62200,62200,0
20230718,161200,12607014700,62200,62200,62200,62200,0
20230718,161100,12607014700,62200,62200,62200,62200,0
20230718,161000,12607014700,62200,62200,62200,62200,0
20230718,160900,12607014700,62200,62200,62200,62200,0
20230718,160800,12607014700,62200,62200,62200,62200,0
20230718,160700,12607014700,62200,62200,62200,62200,0
20230718,160600,12607014700,62200,62200,62200,62200,0
20230718,160500,12607014700,62200,62200,62200,62200,0
20230718,160400,12607014700,62200,62200,62200,62200,0
20230718,160300,12607014700,62200,62200,62200,62200,0
20230718,160200,12607014700,62200,62200,62200,62200,7420
20230718,160100,12607014700,62200,62200,62200,62200,0
20230718,160000,12607014700,62200,62200,62200,62200,0
20230718,155900,12607014700,62200,62200,62200,62200,0
20230718,155800,12607014700,62200,62200,62200,62200,0
20230718,155700,12607014700,62200,62200,62200,62200,0
20230718,155600,12607014700,62200,62200,62200,62200,0
20230718,155500,12607014700,62200,62200,62200,62200,0
20230718,155400,12607014700,62200,62200,62200,62200,0
20230718,155300,12607014700,62200,62200,62200,62200,0
20230718,155200,12607014700,62200,62200,62200,62200,0
20230718,155100,12607014700,62200,62200,62200,62200,0
20230718,155000,12607014700,62200,62200,62200,62200,0
20230718,154900,12607014700,62200,62200,62200,62200,0
20230718,154800,12607014700,62200,62200,62200,62200,0
20230718,154700,12607014700,62200,62200,62200,62200,0
20230718,154600,12607014700,62200,62200,62200,62200,0
20230718,154500,12607014700,62200,62200,62200,62200,0
20230718,154400,12607014700,62200,62200,62200,62200,0
20230718,154300,12607014700,62200,62200,62200,62200,0
20230718,154200,12607014700,62200,62200,62200,62200,0
20230718,154100,12607014700,62200,62200,62200,62200,0
20230718,154000,12607014700,62200,62200,62200,62200,0
20230718,153900,12607014700,62200,62200,62200,62200,0
20230718,153800,12607014700,62200,62200,62200,62200,0
20230718,153700,12607014700,62200,62200,62200,62200,0
20230718,153600,12607014700,62200,62200,62200,62200,0
20230718,153500,12607014700,62200,62200,62200,62200,0
20230718,153400,12607014700,62200,62200,62200,62200,0
20230718,153300,12607014700,62200,62200,62200,62200,0
20230718,153200,12607014700,62200,62200,62200,62200,7420
20230718,153100,12607014700,62200,62200,62200,62200,0
20230718,153000,12607014700,62200,62200,62200,62200,7420
20230718,152900,12145490700,62200,62200,62200,62200,0
20230718,152800,12145490700,62200,62200,62200,62200,0
20230718,152700,12145490700,62200,62200,62200,62200,0
20230718,152600,12145490700,62200,62200,62200,62200,0
20230718,152500,12145490700,62200,62200,62200,62200,0
20230718,152400,12145490700,62200,62200,62200,62200,0
20230718,152300,12145490700,62200,62200,62200,62200,0
20230718,152200,12145490700,62200,62200,62200,62200,0
20230718,152100,12145490700,62200,62200,62200,62200,0
20230718,152000,12145490700,62200,62200,62200,62200,0
20230718,151900,12145490700,62200,62100,62200,62000,281
20230718,151800,12128035400,62100,62100,62100,62000,589
20230718,151700,12091459500,62100,62100,62100,62000,393
20230718,151600,12067088100,62100,62100,62100,62100,25
20230718,151500,12065535600,62100,62000,62200,62000,32
20230718,151400,12063549700,62100,62100,62200,62100,2230
20230718,151300,11924981500,62000,62000,62000,61800,2794
20230718,151200,11751776300,62000,62000,62000,61900,3752
20230718,151100,11519521200,62000,62000,62000,62000,231
20230718,151000,11505199200,62000,61900,62000,61900,592
20230718,150900,11468500900,62000,61900,62000,61900,321
20230718,150800,11448603300,61900,62000,62000,61900,4770
20230718,150700,11152877500,62000,62000,62000,61900,156
20230718,150600,11143208700,62000,62000,62000,61900,116
20230718,150500,11136021000,62000,62000,62000,61900,103
20230718,150400,11129639400,61900,62100,62200,61900,5075
20230718,150300,10814615900,62100,62000,62100,62000,16806
20230718,150200,9772535500,62000,62000,62000,61900,2751
20230718,150100,9601992500,61900,62000,62000,61900,1122
20230718,150000,9532437500,61900,61900,62000,61900,460
20230718,145900,9503924700,62000,62000,62000,61900,404
20230718,145800,9478885300,62000,62000,62000,61900,146
20230718,145700,9469837600,61900,61900,62000,61900,704
20230718,145600,9426199600,62000,62000,62000,61900,380
20230718,145500,9402659900,61900,61900,62000,61900,198
20230718,145400,9390391500,62000,62000,62000,61900,161
20230718,145300,9380413900,61900,62000,62000,61900,511
20230718,145200,9348770600,62000,62000,62000,61900,648
20230718,145100,9308648900,62000,62000,62000,61900,215
20230718,145000,9295323800,61900,61900,62000,61900,195
20230718,144900,9283244400,61900,62000,62000,61900,266
20230718,144800,9266769300,62000,61900,62000,61900,366
20230718,144700,9244095000,61900,61900,62000,61900,361
20230718,144600,9221728000,62000,61900,62000,61900,105
20230718,144500,9215221400,61900,61900,62000,61900,177
20230718,144400,9204259100,62000,61900,62000,61900,341
20230718,144300,9183147500,61900,61900,62000,61900,100
20230718,144200,9176951300,61900,61900,62000,61900,270
20230718,144100,9160234300,61900,62000,62000,61900,132
20230718,144000,9152055600,61900,62000,62000,61900,82
20230718,143900,9146977700,61900,61900,62000,61900,107
20230718,143800,9140351800,62000,61900,62000,61900,69
20230718,143700,9136079100,62000,62000,62000,61900,49
20230718,143600,9133045300,61900,62000,62000,61900,172
20230718,143500,9122397300,62000,62000,62000,61900,107
20230718,143400,9115770600,61900,62000,62000,61900,192
20230718,143300,9103872400,61900,61900,62000,61900,285
20230718,143200,9086228700,62000,62000,62000,61900,237
20230718,143100,9071552200,62000,62000,62000,61900,45
20230718,143000,9068762600,62000,62000,62000,61900,310
20230718,142900,9049566100,61900,62000,62000,61900,108
20230718,142800,9042872900,62000,62000,62000,61900,123
20230718,142700,9035248100,62000,61900,62000,61900,87
20230718,142600,9029856600,61900,62000,62000,61900,164
20230718,142500,9019694800,61900,62000,62000,61900,144
20230718,142400,9010770800,62000,61900,62000,61900,133
20230718,142300,9002527300,62000,61900,62000,61900,176
20230718,142200,8991624600,62000,61900,62000,61900,90
20230718,142100,8986047200,61900,62000,62000,61900,682
20230718,142000,8943767800,62000,62000,62000,62000,151
20230718,141900,8934405800,62000,62000,62000,61900,73
20230718,141800,8929882100,62000,62000,62000,61900,66
20230718,141700,8925790600,62000,61900,62000,61900,80
20230718,141600,8920833500,62000,62000,62000,61900,696
20230718,141500,8877685400,62000,61900,62000,61900,121
20230718,141400,8870186300,62000,62000,62000,61900,100
20230718,141300,8863986800,62000,62000,62000,61900,136
20230718,141200,8855555100,62000,62000,62000,62000,133
20230718,141100,8847309100,62000,62000,62000,61900,64
20230718,141000,8843341700,62000,62000,62000,61900,155
20230718,140900,8833734500,62000,62000,62000,61900,161
20230718,140800,8823755400,62000,62000,62000,61900,128
20230718,140700,8815819600,62000,62000,62000,61900,157
20230718,140600,8806086200,62000,62000,62000,61900,97
20230718,140500,8800072300,62000,62000,62000,61900,113
20230718,140400,8793066500,62000,62000,62000,61900,299
20230718,140300,8774538400,61900,62000,62000,61900,100
20230718,140200,8768339200,62000,62000,62000,61900,224
20230718,140100,8754451400,61900,62000,62000,61900,36
20230718,140000,8752220200,61900,62000,62000,61900,125
20230718,135900,8744480600,62000,62000,62000,61900,25
20230718,135800,8742930800,62000,61900,62000,61900,84
20230718,135700,8737723800,62000,61900,62000,61900,80
20230718,135600,8732764100,62000,62000,62000,61900,96
20230718,135500,8726814100,61900,61900,62000,61900,215
20230718,135400,8713505400,61900,62000,62000,61900,106
20230718,135300,8706943700,61900,61900,62000,61900,43
20230718,135200,8704278500,61900,61900,62000,61900,271
20230718,135100,8687500200,62000,62000,62000,61900,61
20230718,135000,8683718700,62000,62000,62000,61900,41
20230718,134900,8681177500,61900,62000,62000,61900,38
20230718,134800,8678825000,61900,61900,62000,61900,126
20230718,134700,8671015400,61900,62000,62000,61900,61
20230718,134600,8667239000,62000,61900,62000,61900,25
20230718,134500,8665689200,61900,62000,62000,61900,25
20230718,134400,8664141400,62000,62100,62100,61900,694
20230718,134300,8621137100,62100,62100,62100,62000,5
20230718,134200,8620826800,62000,62000,62000,62000,232
20230718,134100,8606442800,62100,62000,62100,62000,6
20230718,134000,8606070500,62000,62000,62100,62000,519
20230718,133900,8573880100,62000,62200,62200,61900,833
20230718,133800,8522191500,62200,62200,62200,62100,26
20230718,133700,8520574700,62300,62000,62300,61900,36371
20230718,133600,6265091000,62000,62000,62000,62000,161
20230718,133500,6255109000,62000,62000,62000,61900,85
20230718,133400,6249839200,62000,62000,62000,61900,135
20230718,133300,6241469300,62000,62000,62000,61900,90
20230718,133200,6235889500,62000,62000,62000,62000,69
20230718,133100,6231611500,62000,62000,62000,61900,66
20230718,133000,6227519700,62000,61900,62000,61900,53
20230718,132900,6224236600,62000,62000,62000,61900,232
20230718,132800,6209864100,62000,61900,62000,61900,97
20230718,132700,6203856000,62000,62000,62000,61900,66
20230718,132600,6199764200,62000,62000,62000,61900,246
20230718,132500,6184520600,62000,62000,62000,61900,114
20230718,132400,6177454400,62000,62000,62000,61900,119
20230718,132300,6170077400,62000,62000,62000,61900,86
20230718,132200,6164745500,62000,62000,62000,62000,119
20230718,132100,6157367500,62000,62000,62000,61900,119
20230718,132000,6149991400,62000,62000,62000,61900,107
20230718,131900,6143358400,62000,62000,62000,61900,102
20230718,131800,6137034700,61900,62000,62000,61900,123
20230718,131700,6129412000,62000,61900,62000,61900,1194
20230718,131600,6055389800,62000,62000,62000,61900,121
20230718,131500,6047892000,62000,62000,62000,61900,48
20230718,131400,6044916100,61900,62000,62000,61900,49
20230718,131300,6041878300,62000,62000,62000,61900,139
20230718,131200,6033273900,61900,61900,62000,61900,567
20230718,131100,5998176400,61900,61800,61900,61800,114
20230718,131000,5991120100,61800,61900,61900,61800,76
20230718,130900,5986418600,61900,61900,61900,61900,126
20230718,130800,5978619200,61900,61800,61900,61800,89
20230718,130700,5973111100,61800,61900,61900,61800,3
20230718,130600,5972925500,61900,61900,61900,61900,71
20230718,130500,5968530600,61900,61900,61900,61900,137
20230718,130400,5960050300,61900,61900,61900,61900,993
20230718,130300,5898583600,61900,61800,61900,61800,174
20230718,130200,5887829900,61800,62200,62200,61800,6891
20230718,130100,5460746900,62100,62200,62200,62100,37
20230718,130000,5458446400,62200,62200,62200,62100,17
20230718,125900,5457389200,62200,62200,62200,62200,0
20230718,125800,5457389200,62200,62200,62200,62100,20
20230718,125700,5456146600,62200,62200,62200,62200,2
20230718,125600,5456022200,62200,62200,62200,62200,7
20230718,125500,5455586800,62200,62100,62200,62100,51
20230718,125400,5452419500,62100,62200,62200,62100,28
20230718,125300,5450680600,62100,62100,62100,62100,36
20230718,125200,5448445000,62100,62200,62200,62100,476
20230718,125100,5418879700,62200,62200,62200,62200,0
20230718,125000,5418879700,62200,62100,62200,62100,640
20230718,124900,5379134600,62100,62200,62200,62000,1385
20230718,124800,5293132700,62200,62200,62200,62200,13
20230718,124700,5292324100,62200,62200,62200,62200,109
20230718,124600,5285544300,62200,62200,62200,62200,32
20230718,124500,5283553900,62200,62200,62200,62100,40
20230718,124400,5281066000,62200,62200,62200,62200,121
20230718,124300,5273539800,62200,62200,62300,62200,717
20230718,124200,5228936700,62300,62300,62300,62200,124
20230718,124100,5221211800,62300,62200,62300,62200,86
20230718,124000,5215854200,62300,62300,62300,62300,65
20230718,123900,5211804700,62300,62300,62300,62300,92
20230718,123800,5206073100,62300,62300,62300,62300,113
20230718,123700,5199033200,62300,62300,62300,62300,74
20230718,123600,5194423000,62300,62300,62300,62300,57
20230718,123500,5190871900,62300,62300,62300,62300,7
20230718,123400,5190435800,62300,62200,62300,62200,881
20230718,123300,5135637200,62200,62200,62200,62200,45
20230718,123200,5132838200,62200,62200,62200,62200,197
20230718,123100,5120584800,62200,62200,62200,62200,72
20230718,123000,5116106400,62200,62200,62200,62100,288
20230718,122900,5098192900,62200,62200,62200,62200,182
20230718,122800,5086872500,62200,62200,62200,62200,104
20230718,122700,5080403700,62100,62200,62200,62100,62
20230718,122600,5076547400,62200,62200,62200,62200,84
20230718,122500,5071322600,62200,62200,62200,62100,103
20230718,122400,5064916800,62200,62100,62200,62100,501
20230718,122300,5033803200,62200,62200,62200,62200,85
20230718,122200,5028516200,62200,62200,62200,62200,101
20230718,122100,5022234000,62200,62200,62200,62100,89
20230718,122000,5016705500,62200,62200,62200,62200,75
20230718,121900,5012040500,62200,62200,62200,62100,106
20230718,121800,5005447800,62200,62200,62200,62200,82
20230718,121700,5000347400,62200,62200,62200,62100,79
20230718,121600,4995437500,62200,62200,62200,62200,134
20230718,121500,4987102700,62200,62200,62200,62100,183
20230718,121400,4975720200,62200,62200,62200,62200,135
20230718,121300,4967323200,62200,62200,62200,62200,41
20230718,121200,4964773000,62200,62200,62200,62100,258
20230718,121100,4948745400,62200,62200,62200,62200,181
20230718,121000,4937487200,62200,62200,62200,62100,219
20230718,120900,4923868100,62200,62200,62200,62200,57
20230718,120800,4920322700,62200,62200,62200,62200,91
20230718,120700,4914662500,62200,62200,62200,62200,60
20230718,120600,4910930500,62200,62100,62200,62100,18
20230718,120500,4909812600,62100,62100,62100,62000,658
20230718,120400,4868950900,62100,62100,62100,62100,136
20230718,120300,4860505300,62000,62000,62100,62000,1499
20230718,120200,4767419900,62100,62100,62100,62000,153
20230718,120100,4757928600,62100,62100,62100,62100,80
20230718,120000,4752960600,62100,62100,62100,62100,20
20230718,115900,4751718600,62000,62100,62100,62000,58
20230718,115800,4748120200,62100,62100,62100,62100,6
20230718,115700,4747747600,62100,62100,62100,62100,42
20230718,115600,4745139400,62100,62100,62100,62000,86
20230718,115500,4739801300,62100,62100,62100,62100,12
20230718,115400,4739056100,62100,62100,62100,62100,45
20230718,115300,4736261600,62000,62100,62100,62000,51
20230718,115200,4733096000,62000,62100,62100,62000,58
20230718,115100,4729496000,62100,62100,62100,62100,13
20230718,115000,4728688700,62100,62000,62100,62000,168
20230718,114900,4718269000,62100,62000,62100,62000,100
20230718,114800,4712059600,62100,62100,62100,62100,44
20230718,114700,4709327200,62100,62100,62100,62100,25
20230718,114600,4707774700,62100,62100,62100,62100,31
20230718,114500,4705849600,62100,62100,62100,62000,29
20230718,114400,4704049000,62100,62100,62100,62000,62
20230718,114300,4700199900,62100,62100,62100,62100,2
20230718,114200,4700075700,62000,62100,62100,62000,83
20230718,114100,4694923500,62100,62100,62100,62000,23
20230718,114000,4693495400,62100,62100,62100,62100,38
20230718,113900,4691135600,62100,62100,62100,62100,31
20230718,113800,4689210500,62100,62100,62100,62100,7
20230718,113700,4688775800,62100,62100,62100,62100,25
20230718,113600,4687223300,62100,62100,62200,62100,428
20230718,113500,4660644400,62100,62100,62200,62100,19
20230718,113400,4659464400,62200,62100,62200,62100,3
20230718,113300,4659278000,62100,62100,62100,62100,1135
20230718,113200,4588794500,62200,62200,62200,62200,138
20230718,113100,4580210900,62200,62200,62200,62200,53
20230718,113000,4576914300,62200,62200,62200,62200,389
20230718,112900,4552718500,62200,62200,62200,62200,180
20230718,112800,4541522500,62200,62200,62200,62200,32
20230718,112700,4539532100,62200,62200,62200,62100,424
20230718,112600,4513199300,62200,62200,62200,62200,49
20230718,112500,4510151500,62200,62200,62200,62200,41
20230718,112400,4507601300,62200,62200,62200,62200,103
20230718,112300,4501194700,62200,62200,62200,62200,95
20230718,112200,4495285700,62200,62200,62200,62200,69
20230718,112100,4490993900,62200,62200,62200,62200,187
20230718,112000,4479362500,62200,62200,62200,62200,17
20230718,111900,4478305100,62200,62200,62200,62100,4
20230718,111800,4478056500,62200,62200,62200,62200,70
20230718,111700,4473702500,62100,62200,62200,62100,63
20230718,111600,4469784100,62200,62200,62200,62200,416
20230718,111500,4443908900,62200,62300,62300,62200,37
20230718,111400,4441604200,62200,62200,62200,62200,66
20230718,111300,4437499000,62200,62200,62200,62200,133
20230718,111200,4429226400,62200,62200,62200,62200,0
20230718,111100,4429226400,62200,62200,62300,62200,880
20230718,111000,4374489000,62200,62200,62200,62200,46
20230718,110900,4371627800,62100,62200,62200,62100,501
20230718,110800,4340515600,62100,62200,62200,62100,179
20230718,110700,4329396100,62200,62100,62200,62100,11
20230718,110600,4328712000,62200,62200,62200,62200,75
20230718,110500,4324047000,62200,62200,62200,62200,66
20230718,110400,4319941800,62200,62200,62200,62200,43
20230718,110300,4317267200,62200,62200,62200,62100,63
20230718,110200,4313348700,62200,62100,62200,62100,1577
20230718,110100,4215416900,62100,62100,62100,62100,4
20230718,110000,4215168500,62000,62000,62000,62000,4
20230718,105900,4214920500,62000,62100,62100,62000,2517
20230718,105800,4058798300,62200,62200,62200,62200,248
20230718,105700,4043372700,62200,62200,62200,62200,46
20230718,105600,4040511500,62200,62100,62200,62100,1750
20230718,105500,3931834600,62100,61900,62100,61900,232
20230718,105400,3917445700,62000,62000,62000,61900,464
20230718,105300,3888677900,62000,62000,62000,62000,490
20230718,105200,3858297900,62000,61900,62000,61900,121
20230718,105100,3850806300,62000,62000,62000,62000,85
20230718,105000,3845536300,61900,61900,61900,61900,119
20230718,104900,3838170200,62000,61900,62000,61900,54
20230718,104800,3834827400,61900,61900,61900,61900,88
20230718,104700,3829380200,61900,61900,61900,61800,567
20230718,104600,3794313200,61900,61900,61900,61900,290
20230718,104500,3776362200,61900,61900,61900,61900,689
20230718,104400,3733713100,62000,62000,62000,62000,33
20230718,104300,3731667100,62000,62000,62000,62000,18
20230718,104200,3730551100,62000,61900,62000,61900,539
20230718,104100,3697180300,61900,61800,61900,61800,190
20230718,104000,3685420200,61800,62000,62000,61700,1796
20230718,103900,3574346400,62100,62000,62100,61900,336
20230718,103800,3553514100,62000,62000,62000,62000,405
20230718,103700,3528404100,62100,62100,62100,62000,538
20230718,103600,3495043200,62100,62100,62100,62100,406
20230718,103500,3469830600,62100,62200,62200,62100,823
20230718,103400,3418708300,62200,62100,62300,62100,576
20230718,103300,3382927800,62100,61900,62100,61900,457
20230718,103200,3354593100,62000,62000,62000,61900,484
20230718,103100,3324590100,62000,62100,62100,61800,5246
20230718,103000,2999273300,62200,62200,62200,62100,88
20230718,102900,2993799800,62200,62200,62200,62100,71
20230718,102800,2989384900,62200,62200,62200,62100,55
20230718,102700,2985965900,62200,62100,62200,62100,670
20230718,102600,2944358800,62100,62200,62200,62100,88
20230718,102500,2938889400,62300,62200,62300,62200,467
20230718,102400,2909840400,62200,62300,62300,62200,742
20230718,102300,2863687700,62300,62200,62300,62200,578
20230718,102200,2827727500,62200,62300,62300,62200,1070
20230718,102100,2761091000,62300,62500,62500,62300,698
20230718,102000,2717552700,62400,62400,62500,62400,324
20230718,101900,2697332700,62500,62500,62500,62500,85
20230718,101800,2692020200,62500,62500,62500,62500,29
20230718,101700,2690207700,62500,62400,62500,62400,4
20230718,101600,2689957900,62500,62400,62500,62400,406
20230718,101500,2664618900,62400,62600,62600,62400,2830
20230718,101400,2487784600,62700,62900,62900,62700,941
20230718,101300,2428739100,62900,62900,62900,62900,88
20230718,101200,2423203900,62800,62800,62800,62800,0
20230718,101100,2423203900,62800,62800,62800,62800,536
20230718,101000,2389543100,62800,62700,62800,62700,923
20230718,100900,2331665300,62700,62700,62700,62600,370
20230718,100800,2308468100,62700,62700,62700,62700,282
20230718,100700,2290786700,62700,62600,62700,62600,775
20230718,100600,2242203300,62700,62700,62700,62600,58
20230718,100500,2238566800,62700,62700,62700,62600,72
20230718,100400,2234054400,62700,62700,62700,62600,116
20230718,100300,2226783200,62700,62700,62700,62600,96
20230718,100200,2220771400,62600,62700,62700,62600,34
20230718,100100,2218639800,62700,62700,62700,62600,170
20230718,100000,2207982000,62700,62700,62700,62600,85
20230718,095900,2202652700,62700,62600,62700,62600,56
20230718,095800,2199144700,62600,62700,62700,62600,488
20230718,095700,2168571900,62700,62800,62800,62700,511
20230718,095600,2136531900,62700,62800,62800,62700,41
20230718,095500,2133958400,62800,62900,62900,62800,728
20230718,095400,2088237200,62800,63000,63100,62800,2310
20230718,095300,1942958200,63100,63100,63100,63000,121
20230718,095200,1935329700,63100,63100,63100,63100,37
20230718,095100,1932995000,63000,63100,63100,63000,7
20230718,095000,1932553700,63000,63100,63100,63000,518
20230718,094900,1899918000,63100,63100,63100,63000,199
20230718,094800,1887378100,63100,63100,63100,63000,24
20230718,094700,1885864000,63100,63200,63200,63000,898
20230718,094600,1829176500,63200,63400,63500,63200,1131
20230718,094500,1757639700,63400,63400,63500,63400,84
20230718,094400,1752313800,63400,63500,63600,63300,1534
20230718,094300,1655029500,63500,63500,63500,63500,182
20230718,094200,1643472500,63600,63600,63600,63500,178
20230718,094100,1632162600,63600,63600,63600,63500,512
20230718,094000,1599625700,63600,63600,63600,63500,108
20230718,093900,1592757000,63600,63700,63800,63500,625
20230718,093800,1552981400,63700,63800,63800,63700,275
20230718,093700,1535462300,63800,63700,63800,63700,398
20230718,093600,1510095700,63700,63700,63700,63700,21
20230718,093500,1508758000,63700,63900,63900,63700,496
20230718,093400,1477129100,63800,63700,63800,63700,190
20230718,093300,1465007200,63800,63800,63900,63800,552
20230718,093200,1429785400,63800,63700,63800,63700,208
20230718,093100,1416532800,63700,63700,63800,63500,112
20230718,093000,1409407000,63500,63500,63800,63500,1613
20230718,092900,1306829500,63500,63400,63600,63400,463
20230718,092800,1277433400,63400,63600,63600,63400,57
20230718,092700,1273813600,63600,63600,63800,63500,1640
20230718,092600,1169512100,63800,63700,63800,63700,53
20230718,092500,1166133200,63700,63900,63900,63700,1018
20230718,092400,1101231600,63900,64000,64000,63900,201
20230718,092300,1088387600,63900,63900,64000,63900,699
20230718,092200,1043715700,63900,63900,63900,63800,36
20230718,092100,1041416900,63900,63900,63900,63900,159
20230718,092000,1031256800,63900,64000,64100,63900,728
20230718,091900,984729100,64100,64100,64100,63900,1516
20230718,091800,887683600,64100,64200,64300,64100,534
20230718,091700,853424200,64300,64300,64300,64100,548
20230718,091600,818251400,64400,64100,64400,64100,1867
20230718,091500,698481600,64200,64300,64300,64100,703
20230718,091400,653341800,64300,64200,64400,64200,808
20230718,091300,601394500,64200,64200,64300,64100,503
20230718,091200,569099100,64200,64100,64200,64100,384
20230718,091100,544451500,64000,64200,64200,64000,984
20230718,091000,481379100,64100,64100,64200,64100,248
20230718,090900,465479400,64200,63900,64200,63900,1325
20230718,090800,380642000,63900,63700,64000,63700,1093
20230718,090700,310814700,63700,63700,63800,63600,349
20230718,090600,288583900,63700,63900,63900,63600,1058
20230718,090500,221123700,63900,63600,63900,63400,1207
20230718,090400,144145400,63600,63400,63600,63400,298
20230718,090300,125234400,63400,63400,63400,63300,55
20230718,090200,121748000,63400,63000,63400,62900,762
20230718,090100,73723300,63100,63300,63300,63000,138
20230718,090000,65018400,63200,63300,63400,63200,1027