KissMeData/001040/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,183200,9062589000,63500,63500,63500,63500,8588
20230720,183100,9062589000,63500,63500,63500,63500,0
20230720,183000,9062589000,63500,63500,63500,63500,0
20230720,182900,9062589000,63500,63500,63500,63500,0
20230720,182800,9062589000,63500,63500,63500,63500,0
20230720,182700,9062589000,63500,63500,63500,63500,0
20230720,182600,9062589000,63500,63500,63500,63500,0
20230720,182500,9062589000,63500,63500,63500,63500,0
20230720,182400,9062589000,63500,63500,63500,63500,0
20230720,182300,9062589000,63500,63500,63500,63500,0
20230720,182200,9062589000,63500,63500,63500,63500,0
20230720,182100,9062589000,63500,63500,63500,63500,0
20230720,182000,9062589000,63500,63500,63500,63500,0
20230720,181900,9062589000,63500,63500,63500,63500,0
20230720,181800,9062589000,63500,63500,63500,63500,0
20230720,181700,9062589000,63500,63500,63500,63500,0
20230720,181600,9062589000,63500,63500,63500,63500,0
20230720,181500,9062589000,63500,63500,63500,63500,0
20230720,181400,9062589000,63500,63500,63500,63500,0
20230720,181300,9062589000,63500,63500,63500,63500,0
20230720,181200,9062589000,63500,63500,63500,63500,0
20230720,181100,9062589000,63500,63500,63500,63500,0
20230720,181000,9062589000,63500,63500,63500,63500,0
20230720,180900,9062589000,63500,63500,63500,63500,0
20230720,180800,9062589000,63500,63500,63500,63500,0
20230720,180700,9062589000,63500,63500,63500,63500,0
20230720,180600,9062589000,63500,63500,63500,63500,0
20230720,180500,9062589000,63500,63500,63500,63500,0
20230720,180400,9062589000,63500,63500,63500,63500,0
20230720,180300,9062589000,63500,63500,63500,63500,0
20230720,180200,9062589000,63500,63500,63500,63500,8588
20230720,180100,9062589000,63500,63500,63500,63500,0
20230720,180000,9062589000,63500,63500,63500,63500,0
20230720,175900,9062589000,63500,63500,63500,63500,0
20230720,175800,9062589000,63500,63500,63500,63500,0
20230720,175700,9062589000,63500,63500,63500,63500,0
20230720,175600,9062589000,63500,63500,63500,63500,0
20230720,175500,9062589000,63500,63500,63500,63500,0
20230720,175400,9062589000,63500,63500,63500,63500,0
20230720,175300,9062589000,63500,63500,63500,63500,0
20230720,175200,9062589000,63500,63500,63500,63500,0
20230720,175100,9062589000,63500,63500,63500,63500,0
20230720,175000,9062589000,63500,63500,63500,63500,0
20230720,174900,9062589000,63500,63500,63500,63500,0
20230720,174800,9062589000,63500,63500,63500,63500,0
20230720,174700,9062589000,63500,63500,63500,63500,0
20230720,174600,9062589000,63500,63500,63500,63500,0
20230720,174500,9062589000,63500,63500,63500,63500,0
20230720,174400,9062589000,63500,63500,63500,63500,0
20230720,174300,9062589000,63500,63500,63500,63500,0
20230720,174200,9062589000,63500,63500,63500,63500,0
20230720,174100,9062589000,63500,63500,63500,63500,0
20230720,174000,9062589000,63500,63500,63500,63500,0
20230720,173900,9062589000,63500,63500,63500,63500,0
20230720,173800,9062589000,63500,63500,63500,63500,0
20230720,173700,9062589000,63500,63500,63500,63500,0
20230720,173600,9062589000,63500,63500,63500,63500,0
20230720,173500,9062589000,63500,63500,63500,63500,0
20230720,173400,9062589000,63500,63500,63500,63500,0
20230720,173300,9062589000,63500,63500,63500,63500,0
20230720,173200,9062589000,63500,63500,63500,63500,8588
20230720,173100,9062589000,63500,63500,63500,63500,0
20230720,173000,9062589000,63500,63500,63500,63500,0
20230720,172900,9062589000,63500,63500,63500,63500,0
20230720,172800,9062589000,63500,63500,63500,63500,0
20230720,172700,9062589000,63500,63500,63500,63500,0
20230720,172600,9062589000,63500,63500,63500,63500,0
20230720,172500,9062589000,63500,63500,63500,63500,0
20230720,172400,9062589000,63500,63500,63500,63500,0
20230720,172300,9062589000,63500,63500,63500,63500,0
20230720,172200,9062589000,63500,63500,63500,63500,0
20230720,172100,9062589000,63500,63500,63500,63500,0
20230720,172000,9062589000,63500,63500,63500,63500,0
20230720,171900,9062589000,63500,63500,63500,63500,0
20230720,171800,9062589000,63500,63500,63500,63500,0
20230720,171700,9062589000,63500,63500,63500,63500,0
20230720,171600,9062589000,63500,63500,63500,63500,0
20230720,171500,9062589000,63500,63500,63500,63500,0
20230720,171400,9062589000,63500,63500,63500,63500,0
20230720,171300,9062589000,63500,63500,63500,63500,0
20230720,171200,9062589000,63500,63500,63500,63500,0
20230720,171100,9062589000,63500,63500,63500,63500,0
20230720,171000,9062589000,63500,63500,63500,63500,0
20230720,170900,9062589000,63500,63500,63500,63500,0
20230720,170800,9062589000,63500,63500,63500,63500,0
20230720,170700,9062589000,63500,63500,63500,63500,0
20230720,170600,9062589000,63500,63500,63500,63500,0
20230720,170500,9062589000,63500,63500,63500,63500,0
20230720,170400,9062589000,63500,63500,63500,63500,0
20230720,170300,9062589000,63500,63500,63500,63500,0
20230720,170200,9062589000,63500,63500,63500,63500,8588
20230720,170100,9062589000,63500,63500,63500,63500,0
20230720,170000,9062589000,63500,63500,63500,63500,0
20230720,165900,9062589000,63500,63500,63500,63500,0
20230720,165800,9062589000,63500,63500,63500,63500,0
20230720,165700,9062589000,63500,63500,63500,63500,0
20230720,165600,9062589000,63500,63500,63500,63500,0
20230720,165500,9062589000,63500,63500,63500,63500,0
20230720,165400,9062589000,63500,63500,63500,63500,0
20230720,165300,9062589000,63500,63500,63500,63500,0
20230720,165200,9062589000,63500,63500,63500,63500,0
20230720,165100,9062589000,63500,63500,63500,63500,0
20230720,165000,9062589000,63500,63500,63500,63500,0
20230720,164900,9062589000,63500,63500,63500,63500,0
20230720,164800,9062589000,63500,63500,63500,63500,0
20230720,164700,9062589000,63500,63500,63500,63500,0
20230720,164600,9062589000,63500,63500,63500,63500,0
20230720,164500,9062589000,63500,63500,63500,63500,0
20230720,164400,9062589000,63500,63500,63500,63500,0
20230720,164300,9062589000,63500,63500,63500,63500,0
20230720,164200,9062589000,63500,63500,63500,63500,0
20230720,164100,9062589000,63500,63500,63500,63500,0
20230720,164000,9062589000,63500,63500,63500,63500,0
20230720,163900,9062589000,63500,63500,63500,63500,0
20230720,163800,9062589000,63500,63500,63500,63500,0
20230720,163700,9062589000,63500,63500,63500,63500,0
20230720,163600,9062589000,63500,63500,63500,63500,0
20230720,163500,9062589000,63500,63500,63500,63500,0
20230720,163400,9062589000,63500,63500,63500,63500,0
20230720,163300,9062589000,63500,63500,63500,63500,0
20230720,163200,9062589000,63500,63500,63500,63500,8588
20230720,163100,9062589000,63500,63500,63500,63500,0
20230720,163000,9062589000,63500,63500,63500,63500,0
20230720,162900,9062589000,63500,63500,63500,63500,0
20230720,162800,9062589000,63500,63500,63500,63500,0
20230720,162700,9062589000,63500,63500,63500,63500,0
20230720,162600,9062589000,63500,63500,63500,63500,0
20230720,162500,9062589000,63500,63500,63500,63500,0
20230720,162400,9062589000,63500,63500,63500,63500,0
20230720,162300,9062589000,63500,63500,63500,63500,0
20230720,162200,9062589000,63500,63500,63500,63500,0
20230720,162100,9062589000,63500,63500,63500,63500,0
20230720,162000,9062589000,63500,63500,63500,63500,0
20230720,161900,9062589000,63500,63500,63500,63500,0
20230720,161800,9062589000,63500,63500,63500,63500,0
20230720,161700,9062589000,63500,63500,63500,63500,0
20230720,161600,9062589000,63500,63500,63500,63500,0
20230720,161500,9062589000,63500,63500,63500,63500,0
20230720,161400,9062589000,63500,63500,63500,63500,0
20230720,161300,9062589000,63500,63500,63500,63500,0
20230720,161200,9062589000,63500,63500,63500,63500,0
20230720,161100,9062589000,63500,63500,63500,63500,0
20230720,161000,9062589000,63500,63500,63500,63500,0
20230720,160900,9062589000,63500,63500,63500,63500,0
20230720,160800,9062589000,63500,63500,63500,63500,0
20230720,160700,9062589000,63500,63500,63500,63500,0
20230720,160600,9062589000,63500,63500,63500,63500,0
20230720,160500,9062589000,63500,63500,63500,63500,0
20230720,160400,9062589000,63500,63500,63500,63500,0
20230720,160300,9062589000,63500,63500,63500,63500,0
20230720,160200,9062589000,63500,63500,63500,63500,8588
20230720,160100,9062589000,63500,63500,63500,63500,0
20230720,160000,9062589000,63500,63500,63500,63500,0
20230720,155900,9062589000,63500,63500,63500,63500,0
20230720,155800,9062589000,63500,63500,63500,63500,0
20230720,155700,9062589000,63500,63500,63500,63500,0
20230720,155600,9062589000,63500,63500,63500,63500,0
20230720,155500,9062589000,63500,63500,63500,63500,0
20230720,155400,9062589000,63500,63500,63500,63500,0
20230720,155300,9062589000,63500,63500,63500,63500,0
20230720,155200,9062589000,63500,63500,63500,63500,0
20230720,155100,9062589000,63500,63500,63500,63500,0
20230720,155000,9062589000,63500,63500,63500,63500,0
20230720,154900,9062589000,63500,63500,63500,63500,0
20230720,154800,9062589000,63500,63500,63500,63500,0
20230720,154700,9062589000,63500,63500,63500,63500,0
20230720,154600,9062589000,63500,63500,63500,63500,0
20230720,154500,9062589000,63500,63500,63500,63500,0
20230720,154400,9062589000,63500,63500,63500,63500,0
20230720,154300,9062589000,63500,63500,63500,63500,0
20230720,154200,9062589000,63500,63500,63500,63500,0
20230720,154100,9062589000,63500,63500,63500,63500,0
20230720,154000,9062589000,63500,63500,63500,63500,0
20230720,153900,9062589000,63500,63500,63500,63500,0
20230720,153800,9062589000,63500,63500,63500,63500,0
20230720,153700,9062589000,63500,63500,63500,63500,0
20230720,153600,9062589000,63500,63500,63500,63500,0
20230720,153500,9062589000,63500,63500,63500,63500,0
20230720,153400,9062589000,63500,63500,63500,63500,0
20230720,153300,9062589000,63500,63500,63500,63500,0
20230720,153200,9062589000,63500,63500,63500,63500,8588
20230720,153100,9062589000,63500,63500,63500,63500,0
20230720,153000,9062589000,63500,63500,63500,63500,8588
20230720,152900,8517251000,63500,63500,63500,63500,0
20230720,152800,8517251000,63500,63500,63500,63500,0
20230720,152700,8517251000,63500,63500,63500,63500,0
20230720,152600,8517251000,63500,63500,63500,63500,0
20230720,152500,8517251000,63500,63500,63500,63500,0
20230720,152400,8517251000,63500,63500,63500,63500,0
20230720,152300,8517251000,63500,63500,63500,63500,0
20230720,152200,8517251000,63500,63500,63500,63500,0
20230720,152100,8517251000,63500,63500,63500,63500,0
20230720,152000,8517251000,63500,63500,63500,63500,0
20230720,151900,8517251000,63500,63300,63500,63200,915
20230720,151800,8459272700,63200,63300,63300,63200,374
20230720,151700,8435619500,63300,63300,63300,63200,190
20230720,151600,8423604000,63300,63200,63300,63200,133
20230720,151500,8415196500,63300,63300,63300,63200,205
20230720,151400,8402230400,63300,63300,63300,63200,383
20230720,151300,8378001300,63300,63300,63300,63200,214
20230720,151200,8364460000,63300,63200,63300,63200,213
20230720,151100,8350985300,63300,63300,63300,63200,112
20230720,151000,8343901100,63300,63300,63300,63200,140
20230720,150900,8335048600,63200,63300,63400,63200,2230
20230720,150800,8193885300,63300,63400,63400,63300,333
20230720,150700,8172803200,63400,63400,63400,63300,74
20230720,150600,8168111700,63400,63400,63400,63400,32
20230720,150500,8166082900,63400,63400,63400,63300,656
20230720,150400,8124553700,63300,63400,63500,63300,2052
20230720,150300,7994475800,63400,63600,63600,63400,3645
20230720,150200,7762979500,63600,63600,63600,63500,68
20230720,150100,7758655100,63600,63500,63600,63500,118
20230720,150000,7751159000,63500,63400,63500,63400,200
20230720,145900,7738459200,63500,63500,63500,63500,118
20230720,145800,7730966200,63500,63500,63500,63400,233
20230720,145700,7716170800,63500,63400,63500,63400,173
20230720,145600,7705185500,63500,63500,63500,63400,231
20230720,145500,7690519100,63500,63400,63500,63400,265
20230720,145400,7673691700,63500,63500,63500,63400,100
20230720,145300,7667341900,63500,63400,63500,63400,213
20230720,145200,7653837000,63300,63400,63400,63300,305
20230720,145100,7634512700,63400,63400,63400,63300,106
20230720,145000,7627792600,63400,63400,63400,63400,92
20230720,144900,7621959800,63400,63400,63400,63300,439
20230720,144800,7594127400,63400,63400,63400,63300,148
20230720,144700,7584744300,63400,63400,63400,63400,1170
20230720,144600,7510566300,63300,63400,63400,63300,126
20230720,144500,7502581400,63400,63400,63400,63400,82
20230720,144400,7497382600,63400,63300,63400,63300,120
20230720,144300,7489780000,63400,63300,63400,63300,79
20230720,144200,7484775800,63400,63400,63400,63300,67
20230720,144100,7480530300,63400,63400,63400,63300,101
20230720,144000,7474131600,63400,63300,63400,63300,54
20230720,143900,7470708100,63400,63400,63400,63300,216
20230720,143800,7457013900,63300,63400,63400,63300,51
20230720,143700,7453784200,63400,63400,63400,63400,96
20230720,143600,7447697800,63400,63400,63400,63300,169
20230720,143500,7436983400,63400,63400,63400,63400,29
20230720,143400,7435144800,63400,63500,63500,63400,1896
20230720,143300,7314933200,63500,63500,63500,63400,423
20230720,143200,7288107700,63500,63500,63500,63500,26
20230720,143100,7286456700,63500,63500,63500,63400,34
20230720,143000,7284297900,63500,63600,63600,63500,1074
20230720,142900,7216092800,63600,63500,63600,63500,654
20230720,142800,7174562900,63500,63600,63600,63500,4840
20230720,142700,6867180200,63600,63400,63600,63400,2308
20230720,142600,6720703300,63400,63400,63400,63300,157
20230720,142500,6710751100,63400,63400,63400,63400,253
20230720,142400,6694710900,63400,63400,63400,63300,228
20230720,142300,6680265700,63400,63400,63400,63300,179
20230720,142200,6668917300,63400,63400,63400,63400,59
20230720,142100,6665176700,63400,63400,63400,63400,123
20230720,142000,6657378500,63400,63400,63400,63300,112
20230720,141900,6650278000,63400,63400,63400,63400,106
20230720,141800,6643557600,63400,63400,63400,63300,45
20230720,141700,6640704800,63400,63400,63400,63400,57
20230720,141600,6637091000,63400,63400,63400,63300,168
20230720,141500,6626440400,63400,63400,63400,63300,126
20230720,141400,6618453300,63400,63300,63400,63300,1193
20230720,141300,6542880600,63300,63300,63300,63200,397
20230720,141200,6517751900,63300,63300,63300,63200,60
20230720,141100,6513955000,63300,63300,63300,63200,51
20230720,141000,6510727800,63300,63300,63300,63200,254
20230720,140900,6494650300,63200,63300,63300,63200,97
20230720,140800,6488511400,63300,63300,63300,63200,147
20230720,140700,6479207300,63200,63200,63300,63200,57
20230720,140600,6475600500,63300,63200,63300,63100,4272
20230720,140500,6205570500,63200,63100,63200,63000,3199
20230720,140400,6003682100,63100,63100,63100,63000,189
20230720,140300,5991756300,63100,63100,63100,63100,203
20230720,140200,5978947000,63100,63100,63100,63000,277
20230720,140100,5961468700,63100,63100,63100,63000,206
20230720,140000,5948470200,63100,63100,63100,63000,178
20230720,135900,5937238800,63100,63100,63100,63000,310
20230720,135800,5917679700,63100,63100,63100,63000,107
20230720,135700,5910929000,63100,63100,63100,63000,267
20230720,135600,5894081600,63100,63100,63100,63000,210
20230720,135500,5880830800,63100,63000,63100,63000,174
20230720,135400,5869852400,63100,63100,63100,63100,120
20230720,135300,5862280400,63100,63100,63100,63000,223
20230720,135200,5848219100,63100,63100,63100,63000,196
20230720,135100,5835852200,63100,63100,63100,63000,237
20230720,135000,5820907900,63100,63100,63100,63000,177
20230720,134900,5809739300,63100,63100,63100,63000,185
20230720,134800,5798066000,63100,63100,63100,63100,241
20230720,134700,5782858900,63100,63100,63100,63000,135
20230720,134600,5774340900,63100,63100,63100,63100,230
20230720,134500,5759827900,63100,63100,63100,63100,284
20230720,134400,5741907500,63100,63100,63100,63000,122
20230720,134300,5734209500,63100,63100,63100,63000,147
20230720,134200,5724934700,63100,63100,63100,63000,58
20230720,134100,5721275200,63100,63100,63100,63000,81
20230720,134000,5716166100,63100,63100,63100,63000,238
20230720,133900,5701148400,63100,63100,63100,63000,200
20230720,133800,5688528600,63100,63100,63100,63000,311
20230720,133700,5668905200,63100,63100,63100,63100,203
20230720,133600,5656095900,63100,63100,63100,63000,337
20230720,133500,5634831400,63100,62900,63100,62900,2612
20230720,133400,5470273500,63000,62900,63000,62900,250
20230720,133300,5454534400,63000,63000,63000,62900,190
20230720,133200,5442574000,63000,63000,63000,62900,193
20230720,133100,5430422100,63000,62900,63000,62900,176
20230720,133000,5419341400,63000,63000,63000,62900,291
20230720,132900,5401026000,63000,63000,63000,62900,302
20230720,132800,5382007300,63000,62900,63000,62900,359
20230720,132700,5359397400,63000,63000,63000,62900,175
20230720,132600,5348379300,63000,62900,63000,62900,251
20230720,132500,5332573500,63000,62900,63000,62900,231
20230720,132400,5318027500,63000,63000,63000,62900,247
20230720,132300,5302476800,63000,62900,63000,62900,169
20230720,132200,5291836900,63000,62900,63000,62900,594
20230720,132100,5254425100,63000,62900,63000,62900,243
20230720,132000,5239125100,63000,62900,63000,62900,229
20230720,131900,5224707100,63000,62900,63000,62900,189
20230720,131800,5212810300,62900,62900,63000,62900,213
20230720,131700,5199400500,63000,62900,63000,62900,251
20230720,131600,5183596000,63000,63000,63000,62900,239
20230720,131500,5168548600,63000,62900,63000,62900,139
20230720,131400,5159800400,63000,62900,63000,62900,206
20230720,131300,5146831600,62900,62900,63000,62900,223
20230720,131200,5132798600,63000,63000,63000,62900,263
20230720,131100,5116240300,63000,62900,63000,62900,137
20230720,131000,5107619700,63000,62900,63000,62900,168
20230720,130900,5097044200,63000,62900,63000,62900,117
20230720,130800,5089681700,63000,62900,63000,62900,111
20230720,130700,5082698200,63000,62900,63000,62900,182
20230720,130600,5071241200,63000,62900,63000,62900,148
20230720,130500,5061925700,62900,62900,63000,62900,175
20230720,130400,5050910000,62900,62900,63000,62900,128
20230720,130300,5042855800,62900,62900,63000,62900,172
20230720,130200,5032028000,63000,62900,63000,62900,77
20230720,130100,5027183400,62900,62900,63000,62900,81
20230720,130000,5022087000,62900,62900,63000,62900,136
20230720,125900,5013525600,63000,63000,63000,62900,22
20230720,125800,5012140100,62900,63000,63000,62900,64
20230720,125700,5008112900,63000,62900,63000,62900,81
20230720,125600,5003013600,63000,62900,63000,62800,1934
20230720,125500,4881333100,62900,62800,62900,62800,1983
20230720,125400,4756610400,62800,62800,62900,62800,103
20230720,125300,4750140300,62800,62800,62900,62800,163
20230720,125200,4739897300,62900,62800,62900,62800,257
20230720,125100,4723755800,62900,62800,62900,62800,97
20230720,125000,4717662200,62900,63000,63000,62800,1903
20230720,124900,4597964700,63000,62900,63000,62900,137
20230720,124800,4589342300,63000,62900,63000,62900,87
20230720,124700,4583867300,62900,63000,63000,62900,133
20230720,124600,4575499200,62900,62900,63000,62900,161
20230720,124500,4565365800,62900,62900,63000,62900,143
20230720,124400,4556366400,63000,62900,63000,62900,103
20230720,124300,4549886400,63000,62900,63000,62900,154
20230720,124200,4540192000,63000,62900,63000,62900,139
20230720,124100,4531441100,63000,62900,63000,62900,166
20230720,124000,4520989100,63000,62900,63000,62900,138
20230720,123900,4512301100,63000,62900,63000,62900,227
20230720,123800,4498005900,63000,62900,63000,62900,180
20230720,123700,4486674100,62900,62900,63000,62900,129
20230720,123600,4478556500,63000,62900,63000,62900,157
20230720,123500,4468673000,63000,62900,63000,62900,168
20230720,123400,4458101400,62900,62900,63000,62900,169
20230720,123300,4447462100,63000,63000,63000,62900,95
20230720,123200,4441484400,63000,62900,63000,62900,208
20230720,123100,4428388700,62900,62900,63000,62900,103
20230720,123000,4421905600,63000,62900,63000,62900,85
20230720,122900,4416556100,63000,62900,63000,62900,187
20230720,122800,4404783100,63000,62900,63000,62900,398
20230720,122700,4379716900,63000,62900,63000,62900,90
20230720,122600,4374054200,63000,62900,63000,62900,508
20230720,122500,4342097600,63000,62900,63000,62900,165
20230720,122400,4331710500,63000,62900,63000,62900,101
20230720,122300,4325353000,63000,62900,63000,62900,110
20230720,122200,4318428200,63000,62900,63000,62900,179
20230720,122100,4307156800,63000,62900,63000,62900,100
20230720,122000,4300862000,63000,63000,63100,62900,1623
20230720,121900,4198615400,63100,63000,63100,63000,88
20230720,121800,4193068100,63100,63000,63100,63000,120
20230720,121700,4185501200,63100,63000,63100,63000,103
20230720,121600,4179007200,63100,63000,63100,63000,78
20230720,121500,4174090600,63000,63000,63100,63000,291
20230720,121400,4155738200,63100,63000,63100,63000,428
20230720,121300,4128736600,63100,63000,63100,63000,266
20230720,121200,4111957000,63100,63000,63100,63000,539
20230720,121100,4077949900,63100,63100,63100,63000,309
20230720,121000,4058452200,63100,63100,63100,63100,150
20230720,120900,4048987200,63100,63000,63100,63000,192
20230720,120800,4036872300,63100,63100,63100,63100,331
20230720,120700,4015986200,63100,63100,63100,63100,161
20230720,120600,4005827100,63100,63100,63100,63000,191
20230720,120500,3993775200,63100,63100,63100,63000,173
20230720,120400,3982859000,63100,63100,63100,63100,173
20230720,120300,3971942700,63000,63100,63100,63000,131
20230720,120200,3963677200,63100,63100,63100,63000,463
20230720,120100,3934462100,63100,62900,63100,62900,2201
20230720,120000,3795791200,63000,62900,63000,62900,78
20230720,115900,3790884100,63000,62900,63000,62900,101
20230720,115800,3784528100,62900,62900,63000,62900,114
20230720,115700,3777352800,63000,62900,63000,62900,73
20230720,115600,3772758100,63000,62900,63000,62900,118
20230720,115500,3765331800,63000,62900,63000,62900,193
20230720,115400,3753188900,63000,62900,63000,62900,155
20230720,115300,3743434200,63000,62900,63000,62900,147
20230720,115200,3734180400,63000,62900,63000,62900,102
20230720,115100,3727761300,62900,62900,63000,62900,129
20230720,115000,3719641700,63000,63000,63000,62900,283
20230720,114900,3701836400,62900,63000,63100,62900,664
20230720,114800,3660008200,63100,63000,63100,63000,146
20230720,114700,3650809400,63100,63000,63100,63000,154
20230720,114600,3641101000,63100,63000,63100,63000,95
20230720,114500,3635112800,63000,63000,63100,63000,66
20230720,114400,3630954500,63000,63000,63100,63000,169
20230720,114300,3620303500,63000,63000,63100,63000,189
20230720,114200,3608390700,63000,63100,63100,63000,1155
20230720,114100,3535528900,63100,63100,63200,63100,197
20230720,114000,3523096000,63100,63100,63200,63100,207
20230720,113900,3510026200,63200,63100,63200,63100,117
20230720,113800,3502638400,63100,63100,63200,63100,84
20230720,113700,3497336200,63100,63100,63200,63100,210
20230720,113600,3484078600,63100,63100,63200,63100,217
20230720,113500,3470383200,63100,63100,63200,63100,62
20230720,113400,3466469500,63100,63100,63200,63100,133
20230720,113300,3458073900,63200,63100,63200,63100,132
20230720,113200,3449739400,63100,63100,63200,63100,186
20230720,113100,3438000900,63100,63300,63300,63100,293
20230720,113000,3419480400,63200,63200,63300,63200,235
20230720,112900,3404626000,63300,63200,63300,63200,440
20230720,112800,3376813700,63300,63300,63300,63200,742
20230720,112700,3329915500,63300,63300,63300,63200,1303
20230720,112600,3247562200,63300,63300,63300,63300,52
20230720,112500,3244270600,63200,63300,63300,63200,61
20230720,112400,3240412700,63300,63300,63300,63300,129
20230720,112300,3232247000,63300,63300,63400,63200,816
20230720,112200,3180598500,63300,63500,63500,63300,1229
20230720,112100,3102683200,63500,63600,63600,63400,1293
20230720,112000,3020580100,63600,63500,63600,63500,47
20230720,111900,3017591800,63600,63500,63600,63500,47
20230720,111800,3014604600,63600,63600,63600,63600,164
20230720,111700,3004174200,63600,63600,63600,63500,58
20230720,111600,3000485600,63500,63600,63600,63500,78
20230720,111500,2995525000,63600,63600,63600,63500,200
20230720,111400,2982811000,63600,63600,63600,63500,73
20230720,111300,2978168400,63500,63600,63700,63500,1269
20230720,111200,2897417900,63600,63500,63600,63500,142
20230720,111100,2888387200,63500,63600,63600,63500,210
20230720,111000,2875047000,63600,63600,63600,63500,187
20230720,110900,2863164000,63600,63600,63600,63500,446
20230720,110800,2834798600,63600,63500,63600,63500,265
20230720,110700,2817952200,63600,63600,63600,63500,2225
20230720,110600,2676442400,63600,63600,63600,63500,126
20230720,110500,2668428900,63600,63500,63600,63500,86
20230720,110400,2662961100,63500,63600,63600,63500,127
20230720,110300,2654885600,63600,63400,63600,63400,1445
20230720,110200,2563119800,63500,63600,63600,63400,1896
20230720,110100,2442764000,63500,63600,63600,63500,77
20230720,110000,2437867600,63600,63600,63600,63500,79
20230720,105900,2432844200,63600,63600,63600,63500,161
20230720,105800,2422606200,63600,63600,63600,63500,162
20230720,105700,2412308300,63600,63500,63600,63500,81
20230720,105600,2407157800,63500,63600,63600,63500,66
20230720,105500,2402961900,63600,63400,63600,63400,2043
20230720,105400,2273177100,63500,63500,63500,63400,112
20230720,105300,2266065300,63500,63600,63600,63500,1025
20230720,105200,2200964300,63600,63600,63600,63500,639
20230720,105100,2160324300,63600,63600,63600,63500,121
20230720,105000,2152630000,63500,63600,63600,63500,14
20230720,104900,2151739700,63500,63500,63500,63500,1205
20230720,104800,2075222200,63600,63600,63600,63500,398
20230720,104700,2049931300,63500,63500,63600,63400,1093
20230720,104600,1980519000,63500,63500,63600,63400,2122
20230720,104500,1845772900,63600,63500,63600,63400,1261
20230720,104400,1765678000,63500,63500,63500,63400,207
20230720,104300,1752533700,63500,63500,63500,63400,537
20230720,104200,1718474000,63500,63500,63500,63400,73
20230720,104100,1713839800,63500,63400,63500,63400,212
20230720,104000,1700382500,63400,63400,63500,63400,330
20230720,103900,1679459500,63400,63400,63400,63300,85
20230720,103800,1674073400,63400,63400,63400,63300,79
20230720,103700,1669064900,63400,63400,63400,63300,111
20230720,103600,1662033600,63400,63400,63400,63200,349
20230720,103500,1639907200,63200,63300,63400,63200,833
20230720,103400,1587214300,63200,63300,63300,63200,35
20230720,103300,1584999600,63200,63300,63300,63200,20
20230720,103200,1583733800,63300,63500,63500,63200,784
20230720,103100,1534042700,63500,63300,63600,63300,1744
20230720,103000,1423384700,63300,63200,63300,63200,84
20230720,102900,1418070700,63200,63200,63300,63200,85
20230720,102800,1412694000,63300,63300,63300,63200,263
20230720,102700,1396062300,63200,63200,63300,63200,113
20230720,102600,1388913800,63200,63200,63300,63100,449
20230720,102500,1360531000,63200,63100,63200,63100,67
20230720,102400,1356296700,63200,63100,63200,63100,145
20230720,102300,1347134800,63200,63000,63200,63000,368
20230720,102200,1323906000,63100,63100,63100,63100,157
20230720,102100,1313999300,63000,63100,63100,63000,405
20230720,102000,1288475300,63100,63000,63100,63000,260
20230720,101900,1272082000,63100,63000,63100,63000,723
20230720,101800,1226528900,62900,63000,63000,62900,66
20230720,101700,1222371000,62900,62900,63000,62900,533
20230720,101600,1188835300,62900,62900,62900,62800,140
20230720,101500,1180038300,62900,62900,62900,62800,380
20230720,101400,1156151400,62800,62700,62900,62600,1487
20230720,101300,1062834100,62600,62700,62700,62600,68
20230720,101200,1058572600,62700,62600,62700,62600,17
20230720,101100,1057506900,62600,62700,62700,62600,289
20230720,101000,1039403400,62700,62700,62700,62600,90
20230720,100900,1033760800,62700,62600,62700,62600,123
20230720,100800,1026057000,62700,62600,62700,62600,74
20230720,100700,1021422400,62700,62600,62700,62600,300
20230720,100600,1002636600,62700,62600,62700,62600,201
20230720,100500,990049000,62700,62700,62800,62700,378
20230720,100400,966336500,62700,62700,62700,62700,42
20230720,100300,963703100,62700,62700,62700,62600,70
20230720,100200,959315100,62600,62800,62800,62600,68
20230720,100100,955046800,62800,62800,62800,62700,207
20230720,100000,942066400,62800,62900,62900,62700,69
20230720,095900,937734200,62900,62800,62900,62800,289
20230720,095800,919580000,62800,62900,63000,62800,173
20230720,095700,908696300,63000,62800,63000,62800,783
20230720,095600,859441600,62700,62800,62900,62700,283
20230720,095500,841666200,62800,62700,62800,62700,657
20230720,095400,800437800,62700,62600,62700,62600,147
20230720,095300,791230300,62600,62500,62600,62500,232
20230720,095200,776724300,62500,62500,62500,62500,44
20230720,095100,773974300,62500,62500,62600,62400,444
20230720,095000,746239700,62600,62500,62600,62500,35
20230720,094900,744048800,62600,62600,62600,62500,82
20230720,094800,738915700,62600,62600,62600,62600,24
20230720,094700,737413300,62600,62400,62600,62400,811
20230720,094600,686720000,62500,62400,62500,62400,547
20230720,094500,652565900,62400,62300,62400,62300,141
20230720,094400,643769300,62400,62400,62400,62400,45
20230720,094300,640961300,62300,62300,62400,62300,57
20230720,094200,637404900,62300,62300,62300,62300,6
20230720,094100,637031100,62300,62400,62400,62300,27
20230720,094000,635348900,62500,62300,62500,62300,150
20230720,093900,625983200,62400,62400,62500,62200,157
20230720,093800,616187300,62400,62400,62400,62200,34
20230720,093700,614069400,62500,62400,62500,62200,254
20230720,093600,598227900,62400,62400,62400,62300,96
20230720,093500,592240400,62500,62300,62500,62300,113
20230720,093400,585188600,62500,62300,62500,62200,570
20230720,093300,549665300,62500,62300,62500,62300,119
20230720,093200,542240100,62500,62400,62500,62300,133
20230720,093100,533933200,62400,62400,62500,62200,113
20230720,093000,526880500,62500,62300,62500,62200,226
20230720,092900,512786700,62300,62400,62400,62300,91
20230720,092800,507109900,62300,62500,62500,62300,4
20230720,092700,506860500,62500,62300,62500,62200,459
20230720,092600,478206800,62300,62300,62300,62300,97
20230720,092500,472163700,62300,62300,62300,62200,333
20230720,092400,451422200,62300,62100,62600,62100,1141
20230720,092300,380388700,62100,62100,62100,62100,31
20230720,092200,378463600,62200,62200,62200,62100,92
20230720,092100,372746800,62200,62100,62200,62100,317
20230720,092000,353051900,62000,62000,62100,62000,55
20230720,091900,349640500,62100,62100,62100,62100,50
20230720,091800,346535500,62100,62100,62200,61900,208
20230720,091700,333620900,62100,62000,62100,61900,520
20230720,091600,301368100,62000,61900,62000,61900,70
20230720,091500,297032600,62000,61900,62100,61900,94
20230720,091400,291202800,61900,62000,62100,61900,88
20230720,091300,285747800,62000,62200,62300,62000,535
20230720,091200,252510500,62300,62200,62300,62200,99
20230720,091100,246349600,62300,62200,62300,61900,252
20230720,091000,230707900,62200,61700,62200,61700,147
20230720,090900,221595500,62100,61700,62100,61700,77
20230720,090800,216823800,62000,61700,62000,61700,237
20230720,090700,202189200,61700,61600,61700,61600,307
20230720,090600,183268600,61600,61700,61700,61500,103
20230720,090500,176926700,61700,61700,61700,61500,956
20230720,090400,118059300,61800,61800,61800,61800,79
20230720,090300,113177100,61800,61700,61900,61700,266
20230720,090200,96751900,61700,61600,61800,61600,182
20230720,090100,85527700,61600,61800,61800,61600,590
20230720,090000,49118900,61800,61900,62000,61700,794