KissMeData/001040/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,183200,7136382700,61900,61900,61900,61900,6070
20230719,183100,7136382700,61900,61900,61900,61900,0
20230719,183000,7136382700,61900,61900,61900,61900,0
20230719,182900,7136382700,61900,61900,61900,61900,0
20230719,182800,7136382700,61900,61900,61900,61900,0
20230719,182700,7136382700,61900,61900,61900,61900,0
20230719,182600,7136382700,61900,61900,61900,61900,0
20230719,182500,7136382700,61900,61900,61900,61900,0
20230719,182400,7136382700,61900,61900,61900,61900,0
20230719,182300,7136382700,61900,61900,61900,61900,0
20230719,182200,7136382700,61900,61900,61900,61900,0
20230719,182100,7136382700,61900,61900,61900,61900,0
20230719,182000,7136382700,61900,61900,61900,61900,0
20230719,181900,7136382700,61900,61900,61900,61900,0
20230719,181800,7136382700,61900,61900,61900,61900,0
20230719,181700,7136382700,61900,61900,61900,61900,0
20230719,181600,7136382700,61900,61900,61900,61900,0
20230719,181500,7136382700,61900,61900,61900,61900,0
20230719,181400,7136382700,61900,61900,61900,61900,0
20230719,181300,7136382700,61900,61900,61900,61900,0
20230719,181200,7136382700,61900,61900,61900,61900,0
20230719,181100,7136382700,61900,61900,61900,61900,0
20230719,181000,7136382700,61900,61900,61900,61900,0
20230719,180900,7136382700,61900,61900,61900,61900,0
20230719,180800,7136382700,61900,61900,61900,61900,0
20230719,180700,7136382700,61900,61900,61900,61900,0
20230719,180600,7136382700,61900,61900,61900,61900,0
20230719,180500,7136382700,61900,61900,61900,61900,0
20230719,180400,7136382700,61900,61900,61900,61900,0
20230719,180300,7136382700,61900,61900,61900,61900,0
20230719,180200,7136382700,61900,61900,61900,61900,6070
20230719,180100,7136382700,61900,61900,61900,61900,0
20230719,180000,7136382700,61900,61900,61900,61900,0
20230719,175900,7136382700,61900,61900,61900,61900,0
20230719,175800,7136382700,61900,61900,61900,61900,0
20230719,175700,7136382700,61900,61900,61900,61900,0
20230719,175600,7136382700,61900,61900,61900,61900,0
20230719,175500,7136382700,61900,61900,61900,61900,0
20230719,175400,7136382700,61900,61900,61900,61900,0
20230719,175300,7136382700,61900,61900,61900,61900,0
20230719,175200,7136382700,61900,61900,61900,61900,0
20230719,175100,7136382700,61900,61900,61900,61900,0
20230719,175000,7136382700,61900,61900,61900,61900,0
20230719,174900,7136382700,61900,61900,61900,61900,0
20230719,174800,7136382700,61900,61900,61900,61900,0
20230719,174700,7136382700,61900,61900,61900,61900,0
20230719,174600,7136382700,61900,61900,61900,61900,0
20230719,174500,7136382700,61900,61900,61900,61900,0
20230719,174400,7136382700,61900,61900,61900,61900,0
20230719,174300,7136382700,61900,61900,61900,61900,0
20230719,174200,7136382700,61900,61900,61900,61900,0
20230719,174100,7136382700,61900,61900,61900,61900,0
20230719,174000,7136382700,61900,61900,61900,61900,0
20230719,173900,7136382700,61900,61900,61900,61900,0
20230719,173800,7136382700,61900,61900,61900,61900,0
20230719,173700,7136382700,61900,61900,61900,61900,0
20230719,173600,7136382700,61900,61900,61900,61900,0
20230719,173500,7136382700,61900,61900,61900,61900,0
20230719,173400,7136382700,61900,61900,61900,61900,0
20230719,173300,7136382700,61900,61900,61900,61900,0
20230719,173200,7136382700,61900,61900,61900,61900,6070
20230719,173100,7136382700,61900,61900,61900,61900,0
20230719,173000,7136382700,61900,61900,61900,61900,0
20230719,172900,7136382700,61900,61900,61900,61900,0
20230719,172800,7136382700,61900,61900,61900,61900,0
20230719,172700,7136382700,61900,61900,61900,61900,0
20230719,172600,7136382700,61900,61900,61900,61900,0
20230719,172500,7136382700,61900,61900,61900,61900,0
20230719,172400,7136382700,61900,61900,61900,61900,0
20230719,172300,7136382700,61900,61900,61900,61900,0
20230719,172200,7136382700,61900,61900,61900,61900,0
20230719,172100,7136382700,61900,61900,61900,61900,0
20230719,172000,7136382700,61900,61900,61900,61900,0
20230719,171900,7136382700,61900,61900,61900,61900,0
20230719,171800,7136382700,61900,61900,61900,61900,0
20230719,171700,7136382700,61900,61900,61900,61900,0
20230719,171600,7136382700,61900,61900,61900,61900,0
20230719,171500,7136382700,61900,61900,61900,61900,0
20230719,171400,7136382700,61900,61900,61900,61900,0
20230719,171300,7136382700,61900,61900,61900,61900,0
20230719,171200,7136382700,61900,61900,61900,61900,0
20230719,171100,7136382700,61900,61900,61900,61900,0
20230719,171000,7136382700,61900,61900,61900,61900,0
20230719,170900,7136382700,61900,61900,61900,61900,0
20230719,170800,7136382700,61900,61900,61900,61900,0
20230719,170700,7136382700,61900,61900,61900,61900,0
20230719,170600,7136382700,61900,61900,61900,61900,0
20230719,170500,7136382700,61900,61900,61900,61900,0
20230719,170400,7136382700,61900,61900,61900,61900,0
20230719,170300,7136382700,61900,61900,61900,61900,0
20230719,170200,7136382700,61900,61900,61900,61900,6070
20230719,170100,7136382700,61900,61900,61900,61900,0
20230719,170000,7136382700,61900,61900,61900,61900,0
20230719,165900,7136382700,61900,61900,61900,61900,0
20230719,165800,7136382700,61900,61900,61900,61900,0
20230719,165700,7136382700,61900,61900,61900,61900,0
20230719,165600,7136382700,61900,61900,61900,61900,0
20230719,165500,7136382700,61900,61900,61900,61900,0
20230719,165400,7136382700,61900,61900,61900,61900,0
20230719,165300,7136382700,61900,61900,61900,61900,0
20230719,165200,7136382700,61900,61900,61900,61900,0
20230719,165100,7136382700,61900,61900,61900,61900,0
20230719,165000,7136382700,61900,61900,61900,61900,0
20230719,164900,7136382700,61900,61900,61900,61900,0
20230719,164800,7136382700,61900,61900,61900,61900,0
20230719,164700,7136382700,61900,61900,61900,61900,0
20230719,164600,7136382700,61900,61900,61900,61900,0
20230719,164500,7136382700,61900,61900,61900,61900,0
20230719,164400,7136382700,61900,61900,61900,61900,0
20230719,164300,7136382700,61900,61900,61900,61900,0
20230719,164200,7136382700,61900,61900,61900,61900,0
20230719,164100,7136382700,61900,61900,61900,61900,0
20230719,164000,7136382700,61900,61900,61900,61900,0
20230719,163900,7136382700,61900,61900,61900,61900,0
20230719,163800,7136382700,61900,61900,61900,61900,0
20230719,163700,7136382700,61900,61900,61900,61900,0
20230719,163600,7136382700,61900,61900,61900,61900,0
20230719,163500,7136382700,61900,61900,61900,61900,0
20230719,163400,7136382700,61900,61900,61900,61900,0
20230719,163300,7136382700,61900,61900,61900,61900,0
20230719,163200,7136382700,61900,61900,61900,61900,6070
20230719,163100,7136382700,61900,61900,61900,61900,0
20230719,163000,7136382700,61900,61900,61900,61900,0
20230719,162900,7136382700,61900,61900,61900,61900,0
20230719,162800,7136382700,61900,61900,61900,61900,0
20230719,162700,7136382700,61900,61900,61900,61900,0
20230719,162600,7136382700,61900,61900,61900,61900,0
20230719,162500,7136382700,61900,61900,61900,61900,0
20230719,162400,7136382700,61900,61900,61900,61900,0
20230719,162300,7136382700,61900,61900,61900,61900,0
20230719,162200,7136382700,61900,61900,61900,61900,0
20230719,162100,7136382700,61900,61900,61900,61900,0
20230719,162000,7136382700,61900,61900,61900,61900,0
20230719,161900,7136382700,61900,61900,61900,61900,0
20230719,161800,7136382700,61900,61900,61900,61900,0
20230719,161700,7136382700,61900,61900,61900,61900,0
20230719,161600,7136382700,61900,61900,61900,61900,0
20230719,161500,7136382700,61900,61900,61900,61900,0
20230719,161400,7136382700,61900,61900,61900,61900,0
20230719,161300,7136382700,61900,61900,61900,61900,0
20230719,161200,7136382700,61900,61900,61900,61900,0
20230719,161100,7136382700,61900,61900,61900,61900,0
20230719,161000,7136382700,61900,61900,61900,61900,0
20230719,160900,7136382700,61900,61900,61900,61900,0
20230719,160800,7136382700,61900,61900,61900,61900,0
20230719,160700,7136382700,61900,61900,61900,61900,0
20230719,160600,7136382700,61900,61900,61900,61900,0
20230719,160500,7136382700,61900,61900,61900,61900,0
20230719,160400,7136382700,61900,61900,61900,61900,0
20230719,160300,7136382700,61900,61900,61900,61900,0
20230719,160200,7136382700,61900,61900,61900,61900,6070
20230719,160100,7136382700,61900,61900,61900,61900,0
20230719,160000,7136382700,61900,61900,61900,61900,0
20230719,155900,7136382700,61900,61900,61900,61900,0
20230719,155800,7136382700,61900,61900,61900,61900,0
20230719,155700,7136382700,61900,61900,61900,61900,0
20230719,155600,7136382700,61900,61900,61900,61900,0
20230719,155500,7136382700,61900,61900,61900,61900,0
20230719,155400,7136382700,61900,61900,61900,61900,0
20230719,155300,7136382700,61900,61900,61900,61900,0
20230719,155200,7136382700,61900,61900,61900,61900,0
20230719,155100,7136382700,61900,61900,61900,61900,0
20230719,155000,7136382700,61900,61900,61900,61900,0
20230719,154900,7136382700,61900,61900,61900,61900,0
20230719,154800,7136382700,61900,61900,61900,61900,0
20230719,154700,7136382700,61900,61900,61900,61900,0
20230719,154600,7136382700,61900,61900,61900,61900,0
20230719,154500,7136382700,61900,61900,61900,61900,0
20230719,154400,7136382700,61900,61900,61900,61900,0
20230719,154300,7136382700,61900,61900,61900,61900,0
20230719,154200,7136382700,61900,61900,61900,61900,0
20230719,154100,7136382700,61900,61900,61900,61900,0
20230719,154000,7136382700,61900,61900,61900,61900,0
20230719,153900,7136382700,61900,61900,61900,61900,0
20230719,153800,7136382700,61900,61900,61900,61900,0
20230719,153700,7136382700,61900,61900,61900,61900,0
20230719,153600,7136382700,61900,61900,61900,61900,0
20230719,153500,7136382700,61900,61900,61900,61900,0
20230719,153400,7136382700,61900,61900,61900,61900,0
20230719,153300,7136382700,61900,61900,61900,61900,0
20230719,153200,7136382700,61900,61900,61900,61900,6070
20230719,153100,7136382700,61900,61900,61900,61900,0
20230719,153000,7136382700,61900,61900,61900,61900,6070
20230719,152900,6760649700,61900,61900,61900,61900,0
20230719,152800,6760649700,61900,61900,61900,61900,0
20230719,152700,6760649700,61900,61900,61900,61900,0
20230719,152600,6760649700,61900,61900,61900,61900,0
20230719,152500,6760649700,61900,61900,61900,61900,0
20230719,152400,6760649700,61900,61900,61900,61900,0
20230719,152300,6760649700,61900,61900,61900,61900,0
20230719,152200,6760649700,61900,61900,61900,61900,0
20230719,152100,6760649700,61900,61900,61900,61900,0
20230719,152000,6760649700,61900,61900,61900,61900,0
20230719,151900,6760649700,61900,61900,61900,61900,734
20230719,151800,6715215100,61900,61900,61900,61800,350
20230719,151700,6693550400,61900,61900,61900,61800,279
20230719,151600,6676289500,61900,61900,61900,61900,89
20230719,151500,6670780400,61900,61900,61900,61800,127
20230719,151400,6662920700,61900,61900,61900,61900,624
20230719,151300,6624295100,61900,61900,61900,61900,326
20230719,151200,6604115700,61900,61900,61900,61900,51
20230719,151100,6600958800,61900,61900,61900,61800,48
20230719,151000,6597987800,61900,61800,61900,61800,130
20230719,150900,6589942400,61900,61900,61900,61900,2555
20230719,150800,6431787900,61800,61900,61900,61800,72
20230719,150700,6427331900,61900,61900,61900,61800,130
20230719,150600,6419289700,61900,61900,61900,61900,44
20230719,150500,6416566100,61900,61900,61900,61800,30
20230719,150400,6414709600,61900,61900,61900,61900,110
20230719,150300,6407900600,61900,61900,61900,61800,652
20230719,150200,6367602900,61900,61900,61900,61800,5075
20230719,150100,6053958900,61900,61900,61900,61900,153
20230719,150000,6044488200,61900,61900,61900,61800,162
20230719,145900,6034460600,61900,61900,61900,61800,259
20230719,145800,6018428600,61900,61900,61900,61900,306
20230719,145700,5999487200,61900,61900,61900,61900,180
20230719,145600,5988345200,61900,61900,61900,61800,241
20230719,145500,5973428400,61900,61900,61900,61900,128
20230719,145400,5965505200,61900,61900,61900,61900,170
20230719,145300,5954982200,61900,61900,61900,61800,175
20230719,145200,5944153200,61900,61900,61900,61800,187
20230719,145100,5932578900,61900,61900,61900,61900,227
20230719,145000,5918527600,61900,61900,61900,61900,343
20230719,144900,5897295900,61900,61900,61900,61800,452
20230719,144800,5869317200,61900,61900,61900,61900,204
20230719,144700,5856689600,61900,61900,61900,61900,270
20230719,144600,5839976600,61900,61900,61900,61800,527
20230719,144500,5807387400,61900,61900,61900,61900,211
20230719,144400,5794326500,61900,61900,61900,61900,171
20230719,144300,5783741600,61900,61900,61900,61800,304
20230719,144200,5764936500,61900,61900,61900,61900,367
20230719,144100,5742219200,61900,61900,61900,61900,120
20230719,144000,5734791200,61900,61900,61900,61900,91
20230719,143900,5729158300,61900,61900,61900,61900,95
20230719,143800,5723277800,61900,61900,61900,61900,118
20230719,143700,5715973600,61900,61900,61900,61900,132
20230719,143600,5707802800,61900,61900,61900,61800,364
20230719,143500,5685287200,61900,61900,61900,61900,99
20230719,143400,5679159100,61900,61900,61900,61900,133
20230719,143300,5670926400,61900,61900,61900,61900,10
20230719,143200,5670307400,61900,61900,61900,61900,120
20230719,143100,5662879400,61900,61900,61900,61900,289
20230719,143000,5644990300,61900,61900,61900,61900,109
20230719,142900,5638243200,61900,61900,61900,61900,407
20230719,142800,5613049900,61900,61900,61900,61900,87
20230719,142700,5607664600,61800,61900,61900,61800,112
20230719,142600,5600731900,61900,61900,61900,61900,33
20230719,142500,5598689200,61900,61900,61900,61900,103
20230719,142400,5592313500,61900,61900,61900,61900,93
20230719,142300,5586556800,61900,61900,61900,61900,108
20230719,142200,5579871600,61900,61900,61900,61800,192
20230719,142100,5567987000,61900,61900,61900,61900,208
20230719,142000,5555111800,61900,61900,61900,61900,57
20230719,141900,5551583500,61900,61900,61900,61800,44
20230719,141800,5548860800,61900,61900,61900,61900,60
20230719,141700,5545146800,61900,61900,61900,61900,48
20230719,141600,5542175600,61900,61900,61900,61800,70
20230719,141500,5537843200,61900,61900,61900,61900,54
20230719,141400,5534500600,61900,61900,61900,61900,11
20230719,141300,5533819700,61900,61900,61900,61900,34
20230719,141200,5531715100,61900,61800,61900,61800,29
20230719,141100,5529920100,61800,61900,61900,61800,26
20230719,141000,5528311200,61900,61900,61900,61900,28
20230719,140900,5526578000,61900,61900,61900,61900,129
20230719,140800,5518592900,61900,61900,61900,61900,3
20230719,140700,5518407200,61900,61900,61900,61900,42
20230719,140600,5515807400,61800,61800,61800,61800,0
20230719,140500,5515807400,61800,61900,61900,61800,108
20230719,140400,5509125700,61800,61800,61800,61800,0
20230719,140300,5509125700,61800,61900,61900,61800,49
20230719,140200,5506097400,61800,61900,61900,61800,37
20230719,140100,5503808900,61900,61900,61900,61800,269
20230719,140000,5487184500,61900,61800,61900,61800,818
20230719,135900,5436630100,61800,61900,61900,61800,1710
20230719,135800,5330947400,61900,61900,61900,61900,362
20230719,135700,5308539600,61900,61900,61900,61900,1567
20230719,135600,5211542300,61900,61900,61900,61900,104
20230719,135500,5205104700,61900,61900,61900,61800,510
20230719,135400,5173582100,61900,61900,61900,61900,35
20230719,135300,5171415600,61900,61900,61900,61900,28
20230719,135200,5169682400,61900,61900,61900,61900,242
20230719,135100,5154702600,61900,61900,61900,61900,11
20230719,135000,5154021700,61900,61900,61900,61800,301
20230719,134900,5135402000,61900,61900,61900,61900,0
20230719,134800,5135402000,61900,61900,61900,61900,1
20230719,134700,5135340100,61900,61900,61900,61900,43
20230719,134600,5132678400,61800,62000,62000,61800,4030
20230719,134500,4883235000,62000,62000,62000,61900,71
20230719,134400,4878833300,62000,61900,62000,61900,357
20230719,134300,4856732300,62000,62000,62000,62000,20
20230719,134200,4855492300,62000,62000,62000,62000,48
20230719,134100,4852516300,62000,62000,62000,61900,86
20230719,134000,4847191400,62000,62000,62000,62000,79
20230719,133900,4842293400,61900,62000,62000,61900,365
20230719,133800,4819696900,62000,62000,62000,62000,56
20230719,133700,4816224900,62000,62000,62000,61900,111
20230719,133600,4809343900,62000,62000,62000,62000,80
20230719,133500,4804383900,62000,62000,62000,62000,106
20230719,133400,4797811900,62000,62000,62000,61900,78
20230719,133300,4792976000,62000,62000,62000,62000,20
20230719,133200,4791736000,62000,62000,62000,61900,455
20230719,133100,4763563000,62000,62000,62000,62000,59
20230719,133000,4759905000,62000,62000,62000,62000,93
20230719,132900,4754139000,62000,62000,62000,61900,472
20230719,132800,4724907000,62000,62000,62000,62000,152
20230719,132700,4715483000,62000,62000,62000,61900,234
20230719,132600,4700982000,62000,62000,62000,62000,97
20230719,132500,4694968000,62000,62000,62000,62000,148
20230719,132400,4685792000,62000,62000,62000,62000,82
20230719,132300,4680708000,62000,62000,62000,62000,75
20230719,132200,4676058000,62000,62000,62000,61900,116
20230719,132100,4668868000,62000,62000,62000,62000,67
20230719,132000,4664714000,61900,62000,62000,61900,65
20230719,131900,4660685700,62000,62000,62000,62000,124
20230719,131800,4652997700,62000,62000,62000,62000,75
20230719,131700,4648347700,62000,62000,62000,62000,134
20230719,131600,4640039700,62000,62000,62000,62000,79
20230719,131500,4635141700,62000,62000,62000,62000,300
20230719,131400,4616541700,62000,62000,62000,62000,56
20230719,131300,4613069700,62000,62000,62000,62000,16
20230719,131200,4612077700,62000,62000,62000,62000,75
20230719,131100,4607427700,61900,61900,62000,61900,13
20230719,131000,4606622800,62000,62000,62000,61900,76
20230719,130900,4601914500,62000,61900,62000,61900,729
20230719,130800,4556782800,61900,61900,61900,61800,1104
20230719,130700,4488446500,61800,61800,61900,61800,62
20230719,130600,4484611500,61800,61800,61900,61800,37
20230719,130500,4482324300,61900,61900,61900,61800,48
20230719,130400,4479354400,61800,61800,61800,61800,105
20230719,130300,4472865400,61800,61900,61900,61800,25
20230719,130200,4471319200,61900,61900,61900,61800,54
20230719,130100,4467977800,61800,61900,61900,61800,15
20230719,130000,4467050600,61800,61900,61900,61800,80
20230719,125900,4462103500,61900,61900,61900,61700,1953
20230719,125800,4341400400,61900,61900,61900,61900,51
20230719,125700,4338243500,61900,61900,61900,61900,122
20230719,125600,4330691700,61900,61800,61900,61800,95
20230719,125500,4324818200,61900,61900,61900,61900,106
20230719,125400,4318256800,61900,61900,61900,61900,129
20230719,125300,4310271700,61900,61900,61900,61800,73
20230719,125200,4305756500,61900,61900,61900,61800,43
20230719,125100,4303095800,61900,61900,61900,61900,101
20230719,125000,4296843900,61900,61900,61900,61900,82
20230719,124900,4291768100,61900,61900,61900,61900,83
20230719,124800,4286630400,61900,61900,61900,61900,380
20230719,124700,4263108400,61900,61900,61900,61900,24
20230719,124600,4261622800,61900,61900,61900,61900,32
20230719,124500,4259642000,61900,61900,61900,61800,81
20230719,124400,4254628200,61900,61900,61900,61900,55
20230719,124300,4251223700,61900,61800,61900,61700,1111
20230719,124200,4182559200,61800,61800,61800,61800,115
20230719,124100,4175452200,61800,61800,61800,61800,76
20230719,124000,4170755400,61800,61800,61800,61800,168
20230719,123900,4160373000,61800,61800,61800,61700,247
20230719,123800,4145126600,61800,61800,61800,61800,65
20230719,123700,4141109600,61800,61800,61800,61800,171
20230719,123600,4130541800,61800,61800,61800,61800,31
20230719,123500,4128626000,61800,61800,61800,61800,162
20230719,123400,4118614400,61800,61800,61800,61800,35
20230719,123300,4116451400,61800,61800,61800,61800,60
20230719,123200,4112743400,61700,61800,61800,61700,111
20230719,123100,4105885700,61800,61800,61800,61800,108
20230719,123000,4099211300,61800,61800,61800,61700,68
20230719,122900,4095009900,61800,61800,61800,61800,19
20230719,122800,4093835700,61800,61800,61800,61800,40
20230719,122700,4091363700,61800,61700,61800,61700,84
20230719,122600,4086173800,61700,61800,61800,61700,59
20230719,122500,4082530100,61800,61700,61800,61700,35
20230719,122400,4080367800,61700,61800,61800,61700,43
20230719,122300,4077713600,61700,61700,61800,61700,242
20230719,122200,4062778800,61700,61700,61700,61600,1216
20230719,122100,3987751700,61700,61700,61700,61700,11
20230719,122000,3987073000,61700,61600,61700,61600,73
20230719,121900,3982573200,61600,61600,61600,61600,115
20230719,121800,3975489200,61700,61600,61700,61600,122
20230719,121700,3967971900,61700,61600,61700,61600,31
20230719,121600,3966060500,61600,61600,61700,61600,563
20230719,121500,3931378900,61700,61600,61700,61600,55
20230719,121400,3927988400,61700,61700,61700,61600,77
20230719,121300,3923244800,61700,61700,61700,61600,1885
20230719,121200,3807001500,61700,61800,61800,61600,2523
20230719,121100,3651343400,61700,61800,61800,61700,70
20230719,121000,3647017700,61800,61800,61800,61800,47
20230719,120900,3644113100,61800,61800,61800,61800,43
20230719,120800,3641455700,61800,61800,61800,61800,1
20230719,120700,3641393900,61800,61700,61800,61700,35
20230719,120600,3639232500,61700,61700,61700,61700,432
20230719,120500,3612578100,61800,61800,61800,61800,52
20230719,120400,3609364500,61800,61800,61800,61800,25
20230719,120300,3607819500,61800,61800,61800,61800,40
20230719,120200,3605347500,61800,61800,61800,61800,31
20230719,120100,3603431700,61800,61800,61800,61800,52
20230719,120000,3600218100,61700,61800,61800,61700,39
20230719,115900,3597809900,61800,61700,61800,61700,27
20230719,115800,3596142100,61800,61800,61800,61800,3
20230719,115700,3595956700,61800,61800,61800,61800,42
20230719,115600,3593361100,61800,61800,61800,61800,1
20230719,115500,3593299300,61800,61700,61800,61700,20
20230719,115400,3592063400,61800,61800,61900,61800,1563
20230719,115300,3495468300,61900,61800,61900,61800,14
20230719,115200,3494603000,61900,61900,61900,61800,75
20230719,115100,3489962700,61800,61900,61900,61800,29
20230719,115000,3488170400,61900,61900,61900,61800,73
20230719,114900,3483653000,61900,61800,61900,61800,37
20230719,114800,3481365200,61900,61800,61900,61800,53
20230719,114700,3478085800,61900,61900,61900,61800,75
20230719,114600,3473448700,61900,61900,61900,61800,85
20230719,114500,3468195500,61900,61800,61900,61800,105
20230719,114400,3461698300,61800,61900,61900,61800,32
20230719,114300,3459720000,61900,61900,61900,61800,30
20230719,114200,3457864300,61900,61800,61900,61800,33
20230719,114100,3455823000,61800,61800,61800,61800,25
20230719,114000,3454278000,61900,61900,61900,61800,39
20230719,113900,3451865200,61800,61800,61800,61800,12
20230719,113800,3451123600,61800,61800,61800,61800,26
20230719,113700,3449516800,61800,61800,61800,61800,807
20230719,113600,3399644200,61800,61900,61900,61800,46
20230719,113500,3396798100,61900,61800,61900,61800,28
20230719,113400,3395066200,61800,61800,61900,61800,65
20230719,113300,3391047600,61800,61800,61900,61800,181
20230719,113200,3379857600,61900,61900,61900,61800,32
20230719,113100,3377878100,61800,61800,61800,61800,45
20230719,113000,3375097100,61800,61900,61900,61800,30
20230719,112900,3373242700,61900,61800,61900,61800,26
20230719,112800,3371634500,61800,61800,61800,61800,135
20230719,112700,3363291500,61800,61800,61800,61800,123
20230719,112600,3355690100,61800,61800,61800,61800,33
20230719,112500,3353650700,61800,61800,61800,61800,416
20230719,112400,3327941900,61800,61800,61800,61800,77
20230719,112300,3323183300,61800,61800,61800,61800,33
20230719,112200,3321143900,61800,61900,61900,61800,78
20230719,112100,3316317000,61900,61900,61900,61800,619
20230719,112000,3278049000,61900,61900,61900,61800,26
20230719,111900,3276440000,61800,61800,61800,61800,13
20230719,111800,3275636600,61900,61800,61900,61800,141
20230719,111700,3266918200,61800,61800,61800,61800,13
20230719,111600,3266114800,61900,61800,61900,61800,14
20230719,111500,3265249400,61800,61800,61900,61800,92
20230719,111400,3259561400,61700,61700,61800,61700,102
20230719,111300,3253264200,61800,61800,61800,61700,796
20230719,111200,3204071500,61800,61800,61800,61800,52
20230719,111100,3200857900,61800,61800,61800,61700,475
20230719,111000,3171514200,61800,61800,61800,61800,144
20230719,110900,3162615000,61800,61800,61800,61800,241
20230719,110800,3147721200,61800,61800,61800,61800,266
20230719,110700,3131282400,61800,62000,62000,61800,3103
20230719,110600,2939080700,62100,62100,62100,62100,0
20230719,110500,2939080700,62100,62100,62100,62100,52
20230719,110400,2935851500,62100,62100,62100,62100,3
20230719,110300,2935665200,62100,62100,62100,62100,0
20230719,110200,2935665200,62100,62100,62100,62100,182
20230719,110100,2924363000,62100,62200,62200,62100,1332
20230719,110000,2841644900,62200,62200,62200,62200,19
20230719,105900,2840463100,62200,62200,62200,62200,10
20230719,105800,2839841100,62200,62100,62200,62100,99
20230719,105700,2833689400,62100,62100,62100,62100,0
20230719,105600,2833689400,62100,62200,62200,62100,189
20230719,105500,2821933700,62200,62200,62200,62200,24
20230719,105400,2820440900,62200,62200,62200,62200,667
20230719,105300,2778953500,62300,62300,62300,62200,76
20230719,105200,2774223300,62300,62300,62300,62300,25
20230719,105100,2772665800,62200,62300,62300,62200,73
20230719,105000,2768122600,62300,62200,62300,62200,49
20230719,104900,2765074600,62200,62100,62200,62100,815
20230719,104800,2714382000,62200,62200,62200,62200,0
20230719,104700,2714382000,62200,62200,62200,62200,554
20230719,104600,2679923200,62200,62200,62200,62200,47
20230719,104500,2676999800,62200,62200,62300,62200,157
20230719,104400,2667223400,62300,62100,62300,62100,769
20230719,104300,2619393700,62200,62100,62200,62100,7
20230719,104200,2618958500,62200,62200,62200,62200,30
20230719,104100,2617092500,62200,62200,62200,62200,566
20230719,104000,2581887300,62200,62300,62300,62200,98
20230719,103900,2575786500,62300,62400,62400,62200,319
20230719,103800,2555914700,62400,62300,62400,62300,101
20230719,103700,2549619500,62400,62300,62400,62300,279
20230719,103600,2532236200,62300,62300,62300,62200,352
20230719,103500,2510311200,62400,62300,62400,62300,1175
20230719,103400,2437107200,62300,62300,62300,62200,116
20230719,103300,2429885000,62300,62300,62300,62200,185
20230719,103200,2418374500,62300,62300,62300,62200,90
20230719,103100,2412773500,62300,62300,62300,62200,66
20230719,103000,2408666300,62300,62200,62300,62200,60
20230719,102900,2404933000,62300,62300,62300,62300,80
20230719,102800,2399949000,62300,62200,62300,62200,513
20230719,102700,2368036800,62200,62200,62200,62200,17
20230719,102600,2366979400,62200,62300,62300,62200,713
20230719,102500,2322629900,62400,62400,62500,62300,876
20230719,102400,2268001300,62400,62300,62400,62200,1192
20230719,102300,2193743900,62200,62300,62300,62200,44
20230719,102200,2191005700,62300,62300,62300,62200,130
20230719,102100,2182911900,62300,62300,62300,62200,90
20230719,102000,2177309500,62300,62300,62300,62200,69
20230719,101900,2173015400,62300,62400,62400,62300,669
20230719,101800,2131336500,62400,62300,62400,62300,75
20230719,101700,2126661300,62400,62400,62400,62400,83
20230719,101600,2121482100,62400,62300,62400,62300,3685
20230719,101500,1891905300,62200,62200,62300,62200,139
20230719,101400,1883257400,62300,62300,62300,62200,441
20230719,101300,1855825700,62300,62300,62300,62200,75
20230719,101200,1851159200,62300,62200,62300,62200,159
20230719,101100,1841266000,62200,62300,62300,62200,97
20230719,101000,1835230900,62300,62300,62300,62200,93
20230719,100900,1829442900,62300,62300,62300,62200,74
20230719,100800,1824838600,62200,62200,62300,62200,80
20230719,100700,1819861800,62200,62200,62200,62200,59
20230719,100600,1816192000,62200,62200,62200,62200,83
20230719,100500,1811029400,62200,62200,62200,62200,72
20230719,100400,1806551000,62200,62200,62200,62200,138
20230719,100300,1797967400,62200,62200,62200,62200,381
20230719,100200,1774269200,62300,62500,62500,62300,2786
20230719,100100,1600450000,62500,62500,62500,62400,974
20230719,100000,1539575100,62500,62600,62600,62500,136
20230719,095900,1531065600,62500,62600,62600,62500,67
20230719,095800,1526876000,62500,62500,62600,62500,108
20230719,095700,1520123500,62700,62600,62700,62600,3
20230719,095600,1519935600,62600,62700,62700,62600,47
20230719,095500,1516991900,62700,62600,62700,62500,123
20230719,095400,1509285300,62600,62600,62600,62600,88
20230719,095300,1503776500,62600,62500,62600,62500,1191
20230719,095200,1429220100,62600,62500,62600,62500,37
20230719,095100,1426904400,62600,62600,62600,62500,116
20230719,095000,1419648500,62600,62500,62600,62500,40
20230719,094900,1417145300,62500,62500,62600,62500,83
20230719,094800,1411950300,62600,62500,62600,62500,51
20230719,094700,1408761700,62600,62600,62600,62600,11
20230719,094600,1408073100,62500,62600,62600,62500,25
20230719,094500,1406508300,62600,62600,62600,62500,449
20230719,094400,1378403100,62600,62700,62700,62600,425
20230719,094300,1351797900,62700,62700,62700,62700,376
20230719,094200,1328222700,62700,62700,62700,62700,153
20230719,094100,1318629600,62700,62700,62700,62700,13
20230719,094000,1317814500,62700,62700,62700,62700,168
20230719,093900,1307280900,62700,62700,62800,62700,210
20230719,093800,1294110800,62700,62700,62700,62700,535
20230719,093700,1260566300,62800,62800,62900,62800,94
20230719,093600,1254662700,62800,62800,62800,62800,210
20230719,093500,1241474700,62800,62600,62800,62600,1465
20230719,093400,1149669600,62500,62500,62500,62500,78
20230719,093300,1144794600,62500,62500,62500,62500,241
20230719,093200,1129732100,62500,62500,62500,62400,337
20230719,093100,1108670900,62400,62500,62500,62300,432
20230719,093000,1081706700,62500,62400,62500,62400,491
20230719,092900,1051044200,62300,62500,62500,62300,1294
20230719,092800,970334800,62500,62500,62600,62500,546
20230719,092700,936209700,62500,62600,62700,62500,2097
20230719,092600,804805200,62600,62600,62700,62600,1736
20230719,092500,696030100,62600,62600,62700,62600,866
20230719,092400,641803100,62600,62500,62700,62500,1337
20230719,092300,558125500,62500,62600,62600,62500,151
20230719,092200,548675200,62600,62600,62600,62600,629
20230719,092100,509299800,62500,62500,62600,62500,829
20230719,092000,457419400,62500,62500,62600,62500,385
20230719,091900,433351700,62600,62600,62700,62500,157
20230719,091800,423524800,62600,62600,62600,62600,13
20230719,091700,422711000,62700,62700,62700,62600,292
20230719,091600,404421200,62700,62600,62700,62600,26
20230719,091500,402793500,62700,62600,62700,62500,318
20230719,091400,382885100,62700,62700,62700,62500,478
20230719,091300,352937100,62700,62500,62700,62500,803
20230719,091200,302707700,62500,62500,62600,62500,350
20230719,091100,280830200,62500,62600,62600,62500,39
20230719,091000,278389400,62600,62500,62700,62500,336
20230719,090900,257366600,62400,62400,62400,62400,240
20230719,090800,242390600,62500,62400,62500,62400,307
20230719,090700,223227800,62300,62400,62500,62300,220
20230719,090600,209493400,62400,62500,62700,62400,904
20230719,090500,152946500,62500,62400,62600,62400,164
20230719,090400,142695300,62400,62400,62500,62300,261
20230719,090300,126405800,62300,62100,62300,62000,598
20230719,090200,89219700,62100,62100,62200,62100,126
20230719,090100,81392100,62100,62200,62300,62100,469
20230719,090000,52245800,62200,62100,62300,62100,841