KissMeData/011170/min/candle-20230703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,185000,16918522100,158400,158400,158400,158400,4094
20230703,184900,16918522100,158400,158400,158400,158400,0
20230703,184800,16918522100,158400,158400,158400,158400,0
20230703,184700,16918522100,158400,158400,158400,158400,0
20230703,184600,16918522100,158400,158400,158400,158400,0
20230703,184500,16918522100,158400,158400,158400,158400,0
20230703,184400,16918522100,158400,158400,158400,158400,0
20230703,184300,16918522100,158400,158400,158400,158400,0
20230703,184200,16918522100,158400,158400,158400,158400,0
20230703,184100,16918522100,158400,158400,158400,158400,0
20230703,184000,16918522100,158400,158400,158400,158400,0
20230703,183900,16918522100,158400,158400,158400,158400,0
20230703,183800,16918522100,158400,158400,158400,158400,0
20230703,183700,16918522100,158400,158400,158400,158400,0
20230703,183600,16918522100,158400,158400,158400,158400,0
20230703,183500,16918522100,158400,158400,158400,158400,0
20230703,183400,16918522100,158400,158400,158400,158400,0
20230703,183300,16918522100,158400,158400,158400,158400,0
20230703,183200,16918522100,158400,158400,158400,158400,0
20230703,183100,16918522100,158400,158400,158400,158400,0
20230703,183000,16918522100,158400,158400,158400,158400,0
20230703,182900,16918522100,158400,158400,158400,158400,0
20230703,182800,16918522100,158400,158400,158400,158400,0
20230703,182700,16918522100,158400,158400,158400,158400,0
20230703,182600,16918522100,158400,158400,158400,158400,0
20230703,182500,16918522100,158400,158400,158400,158400,0
20230703,182400,16918522100,158400,158400,158400,158400,0
20230703,182300,16918522100,158400,158400,158400,158400,0
20230703,182200,16918522100,158400,158400,158400,158400,0
20230703,182100,16918522100,158400,158400,158400,158400,0
20230703,182000,16918522100,158400,158400,158400,158400,4094
20230703,181900,16918522100,158400,158400,158400,158400,0
20230703,181800,16918522100,158400,158400,158400,158400,0
20230703,181700,16918522100,158400,158400,158400,158400,0
20230703,181600,16918522100,158400,158400,158400,158400,0
20230703,181500,16918522100,158400,158400,158400,158400,0
20230703,181400,16918522100,158400,158400,158400,158400,0
20230703,181300,16918522100,158400,158400,158400,158400,0
20230703,181200,16918522100,158400,158400,158400,158400,0
20230703,181100,16918522100,158400,158400,158400,158400,0
20230703,181000,16918522100,158400,158400,158400,158400,0
20230703,180900,16918522100,158400,158400,158400,158400,0
20230703,180800,16918522100,158400,158400,158400,158400,0
20230703,180700,16918522100,158400,158400,158400,158400,0
20230703,180600,16918522100,158400,158400,158400,158400,0
20230703,180500,16918522100,158400,158400,158400,158400,0
20230703,180400,16918522100,158400,158400,158400,158400,0
20230703,180300,16918522100,158400,158400,158400,158400,0
20230703,180200,16918522100,158400,158400,158400,158400,0
20230703,180100,16918522100,158400,158400,158400,158400,0
20230703,180000,16918522100,158400,158400,158400,158400,0
20230703,175900,16918522100,158400,158400,158400,158400,0
20230703,175800,16918522100,158400,158400,158400,158400,0
20230703,175700,16918522100,158400,158400,158400,158400,0
20230703,175600,16918522100,158400,158400,158400,158400,0
20230703,175500,16918522100,158400,158400,158400,158400,0
20230703,175400,16918522100,158400,158400,158400,158400,0
20230703,175300,16918522100,158400,158400,158400,158400,0
20230703,175200,16918522100,158400,158400,158400,158400,0
20230703,175100,16918522100,158400,158400,158400,158400,0
20230703,175000,16918522100,158400,158400,158400,158400,4094
20230703,174900,16918522100,158400,158400,158400,158400,0
20230703,174800,16918522100,158400,158400,158400,158400,0
20230703,174700,16918522100,158400,158400,158400,158400,0
20230703,174600,16918522100,158400,158400,158400,158400,0
20230703,174500,16918522100,158400,158400,158400,158400,0
20230703,174400,16918522100,158400,158400,158400,158400,0
20230703,174300,16918522100,158400,158400,158400,158400,0
20230703,174200,16918522100,158400,158400,158400,158400,0
20230703,174100,16918522100,158400,158400,158400,158400,0
20230703,174000,16918522100,158400,158400,158400,158400,0
20230703,173900,16918522100,158400,158400,158400,158400,0
20230703,173800,16918522100,158400,158400,158400,158400,0
20230703,173700,16918522100,158400,158400,158400,158400,0
20230703,173600,16918522100,158400,158400,158400,158400,0
20230703,173500,16918522100,158400,158400,158400,158400,0
20230703,173400,16918522100,158400,158400,158400,158400,0
20230703,173300,16918522100,158400,158400,158400,158400,0
20230703,173200,16918522100,158400,158400,158400,158400,0
20230703,173100,16918522100,158400,158400,158400,158400,0
20230703,173000,16918522100,158400,158400,158400,158400,0
20230703,172900,16918522100,158400,158400,158400,158400,0
20230703,172800,16918522100,158400,158400,158400,158400,0
20230703,172700,16918522100,158400,158400,158400,158400,0
20230703,172600,16918522100,158400,158400,158400,158400,0
20230703,172500,16918522100,158400,158400,158400,158400,0
20230703,172400,16918522100,158400,158400,158400,158400,0
20230703,172300,16918522100,158400,158400,158400,158400,0
20230703,172200,16918522100,158400,158400,158400,158400,0
20230703,172100,16918522100,158400,158400,158400,158400,0
20230703,172000,16918522100,158400,158400,158400,158400,4094
20230703,171900,16918522100,158400,158400,158400,158400,0
20230703,171800,16918522100,158400,158400,158400,158400,0
20230703,171700,16918522100,158400,158400,158400,158400,0
20230703,171600,16918522100,158400,158400,158400,158400,0
20230703,171500,16918522100,158400,158400,158400,158400,0
20230703,171400,16918522100,158400,158400,158400,158400,0
20230703,171300,16918522100,158400,158400,158400,158400,0
20230703,171200,16918522100,158400,158400,158400,158400,0
20230703,171100,16918522100,158400,158400,158400,158400,0
20230703,171000,16918522100,158400,158400,158400,158400,0
20230703,170900,16918522100,158400,158400,158400,158400,0
20230703,170800,16918522100,158400,158400,158400,158400,0
20230703,170700,16918522100,158400,158400,158400,158400,0
20230703,170600,16918522100,158400,158400,158400,158400,0
20230703,170500,16918522100,158400,158400,158400,158400,0
20230703,170400,16918522100,158400,158400,158400,158400,0
20230703,170300,16918522100,158400,158400,158400,158400,0
20230703,170200,16918522100,158400,158400,158400,158400,0
20230703,170100,16918522100,158400,158400,158400,158400,0
20230703,170000,16918522100,158400,158400,158400,158400,0
20230703,165900,16918522100,158400,158400,158400,158400,0
20230703,165800,16918522100,158400,158400,158400,158400,0
20230703,165700,16918522100,158400,158400,158400,158400,0
20230703,165600,16918522100,158400,158400,158400,158400,0
20230703,165500,16918522100,158400,158400,158400,158400,0
20230703,165400,16918522100,158400,158400,158400,158400,0
20230703,165300,16918522100,158400,158400,158400,158400,0
20230703,165200,16918522100,158400,158400,158400,158400,0
20230703,165100,16918522100,158400,158400,158400,158400,0
20230703,165000,16918522100,158400,158400,158400,158400,4094
20230703,164900,16918522100,158400,158400,158400,158400,0
20230703,164800,16918522100,158400,158400,158400,158400,0
20230703,164700,16918522100,158400,158400,158400,158400,0
20230703,164600,16918522100,158400,158400,158400,158400,0
20230703,164500,16918522100,158400,158400,158400,158400,0
20230703,164400,16918522100,158400,158400,158400,158400,0
20230703,164300,16918522100,158400,158400,158400,158400,0
20230703,164200,16918522100,158400,158400,158400,158400,0
20230703,164100,16918522100,158400,158400,158400,158400,0
20230703,164000,16918522100,158400,158400,158400,158400,0
20230703,163900,16918522100,158400,158400,158400,158400,0
20230703,163800,16918522100,158400,158400,158400,158400,0
20230703,163700,16918522100,158400,158400,158400,158400,0
20230703,163600,16918522100,158400,158400,158400,158400,0
20230703,163500,16918522100,158400,158400,158400,158400,0
20230703,163400,16918522100,158400,158400,158400,158400,0
20230703,163300,16918522100,158400,158400,158400,158400,0
20230703,163200,16918522100,158400,158400,158400,158400,0
20230703,163100,16918522100,158400,158400,158400,158400,0
20230703,163000,16918522100,158400,158400,158400,158400,0
20230703,162900,16918522100,158400,158400,158400,158400,0
20230703,162800,16918522100,158400,158400,158400,158400,0
20230703,162700,16918522100,158400,158400,158400,158400,0
20230703,162600,16918522100,158400,158400,158400,158400,0
20230703,162500,16918522100,158400,158400,158400,158400,0
20230703,162400,16918522100,158400,158400,158400,158400,0
20230703,162300,16918522100,158400,158400,158400,158400,0
20230703,162200,16918522100,158400,158400,158400,158400,0
20230703,162100,16918522100,158400,158400,158400,158400,0
20230703,162000,16918522100,158400,158400,158400,158400,4094
20230703,161900,16918522100,158400,158400,158400,158400,0
20230703,161800,16918522100,158400,158400,158400,158400,0
20230703,161700,16918522100,158400,158400,158400,158400,0
20230703,161600,16918522100,158400,158400,158400,158400,0
20230703,161500,16918522100,158400,158400,158400,158400,0
20230703,161400,16918522100,158400,158400,158400,158400,0
20230703,161300,16918522100,158400,158400,158400,158400,0
20230703,161200,16918522100,158400,158400,158400,158400,0
20230703,161100,16918522100,158400,158400,158400,158400,0
20230703,161000,16918522100,158400,158400,158400,158400,0
20230703,160900,16918522100,158400,158400,158400,158400,0
20230703,160800,16918522100,158400,158400,158400,158400,0
20230703,160700,16918522100,158400,158400,158400,158400,0
20230703,160600,16918522100,158400,158400,158400,158400,0
20230703,160500,16918522100,158400,158400,158400,158400,0
20230703,160400,16918522100,158400,158400,158400,158400,0
20230703,160300,16918522100,158400,158400,158400,158400,0
20230703,160200,16918522100,158400,158400,158400,158400,0
20230703,160100,16918522100,158400,158400,158400,158400,0
20230703,160000,16918522100,158400,158400,158400,158400,0
20230703,155900,16918522100,158400,158400,158400,158400,0
20230703,155800,16918522100,158400,158400,158400,158400,0
20230703,155700,16918522100,158400,158400,158400,158400,0
20230703,155600,16918522100,158400,158400,158400,158400,0
20230703,155500,16918522100,158400,158400,158400,158400,0
20230703,155400,16918522100,158400,158400,158400,158400,0
20230703,155300,16918522100,158400,158400,158400,158400,0
20230703,155200,16918522100,158400,158400,158400,158400,0
20230703,155100,16918522100,158400,158400,158400,158400,0
20230703,155000,16918522100,158400,158400,158400,158400,4094
20230703,154900,16918522100,158400,158400,158400,158400,0
20230703,154800,16918522100,158400,158400,158400,158400,0
20230703,154700,16918522100,158400,158400,158400,158400,0
20230703,154600,16918522100,158400,158400,158400,158400,0
20230703,154500,16918522100,158400,158400,158400,158400,0
20230703,154400,16918522100,158400,158400,158400,158400,0
20230703,154300,16918522100,158400,158400,158400,158400,0
20230703,154200,16918522100,158400,158400,158400,158400,0
20230703,154100,16918522100,158400,158400,158400,158400,0
20230703,154000,16918522100,158400,158400,158400,158400,0
20230703,153900,16918522100,158400,158400,158400,158400,0
20230703,153800,16918522100,158400,158400,158400,158400,0
20230703,153700,16918522100,158400,158400,158400,158400,0
20230703,153600,16918522100,158400,158400,158400,158400,0
20230703,153500,16918522100,158400,158400,158400,158400,0
20230703,153400,16918522100,158400,158400,158400,158400,0
20230703,153300,16918522100,158400,158400,158400,158400,0
20230703,153200,16918522100,158400,158400,158400,158400,0
20230703,153100,16918522100,158400,158400,158400,158400,0
20230703,153000,16918522100,158400,158400,158400,158400,4094
20230703,152900,16270032500,158400,158400,158400,158400,0
20230703,152800,16270032500,158400,158400,158400,158400,0
20230703,152700,16270032500,158400,158400,158400,158400,0
20230703,152600,16270032500,158400,158400,158400,158400,0
20230703,152500,16270032500,158400,158400,158400,158400,0
20230703,152400,16270032500,158400,158400,158400,158400,0
20230703,152300,16270032500,158400,158400,158400,158400,0
20230703,152200,16270032500,158400,158400,158400,158400,0
20230703,152100,16270032500,158400,158400,158400,158400,0
20230703,152000,16270032500,158400,158400,158400,158400,0
20230703,151900,16270032500,158400,158200,158400,158100,116
20230703,151800,16251673800,158100,158000,158200,157900,146
20230703,151700,16228596300,157900,157900,158000,157900,206
20230703,151600,16196052500,157900,158000,158000,157900,86
20230703,151500,16182471000,157900,157900,158000,157900,353
20230703,151400,16126710400,157900,157900,158000,157900,107
20230703,151300,16109813800,157900,157800,158000,157800,319
20230703,151200,16059446500,157900,157800,157900,157800,83
20230703,151100,16046347500,157800,157800,157900,157800,133
20230703,151000,16025354500,157800,158000,158000,157800,160
20230703,150900,16000093400,158000,157700,158200,157700,851
20230703,150800,15865702900,157800,157700,157800,157700,155
20230703,150700,15841253600,157700,157700,157800,157700,114
20230703,150600,15823273100,157800,157800,157800,157700,73
20230703,150500,15811759900,157900,157800,157900,157800,131
20230703,150400,15791085900,157800,157700,157900,157600,278
20230703,150300,15747240300,157800,157900,157900,157800,246
20230703,150200,15708419600,157900,157900,157900,157600,372
20230703,150100,15649738300,157800,157800,157900,157800,207
20230703,150000,15617072700,157800,157900,157900,157800,89
20230703,145900,15603026500,157900,157900,157900,157600,240
20230703,145800,15565164800,157800,157700,157900,157600,433
20230703,145700,15496862600,157700,157800,157800,157700,190
20230703,145600,15466898300,157700,157800,157800,157700,198
20230703,145500,15435671600,157700,157900,158000,157700,244
20230703,145400,15397160200,158000,158000,158100,157900,253
20230703,145300,15357190300,158000,157900,158000,157900,216
20230703,145200,15323079400,158000,157900,158000,157700,355
20230703,145100,15267019800,157900,157900,158000,157700,265
20230703,145000,15225181200,157900,158000,158000,157800,351
20230703,144900,15169745200,158000,158000,158100,158000,218
20230703,144800,15135295600,158000,157900,158100,157800,249
20230703,144700,15095962800,157800,158000,158000,157800,257
20230703,144600,15055384800,157900,157800,158200,157800,573
20230703,144500,14964889500,157800,157800,157900,157800,191
20230703,144400,14934747900,157800,157800,157900,157800,195
20230703,144300,14903975500,157800,157700,157900,157600,311
20230703,144200,14854910000,157800,157800,157800,157700,381
20230703,144100,14794823800,157700,157800,157900,157700,330
20230703,144000,14742752900,157800,158000,158000,157800,689
20230703,143900,14633935600,158000,158100,158200,158000,314
20230703,143800,14584297300,158200,158200,158200,158100,236
20230703,143700,14546983100,158200,158100,158200,158100,163
20230703,143600,14521211300,158200,158100,158200,158100,154
20230703,143500,14496862200,158100,158200,158300,158100,341
20230703,143400,14442912900,158200,158200,158300,158200,192
20230703,143300,14412536300,158300,158300,158300,158200,304
20230703,143200,14364421800,158300,158300,158600,158300,662
20230703,143100,14259552800,158300,158300,158400,158300,228
20230703,143000,14223451300,158300,158300,158400,158300,126
20230703,142900,14203502800,158300,158400,158400,158300,112
20230703,142800,14185771900,158300,158400,158400,158300,77
20230703,142700,14173580400,158300,158300,158700,158300,503
20230703,142600,14093872600,158300,158300,158400,158200,335
20230703,142500,14040840500,158300,158400,158400,158300,442
20230703,142400,13970868800,158300,158300,158400,158300,75
20230703,142300,13958995700,158400,158400,158900,158300,2229
20230703,142200,13605635600,158400,158400,158400,158300,86
20230703,142100,13592015100,158300,158300,158400,158300,66
20230703,142000,13581565500,158300,158300,158400,158300,49
20230703,141900,13573805800,158300,158300,158400,158300,54
20230703,141800,13565255200,158400,158300,158400,158300,105
20230703,141700,13548627000,158300,158200,158400,158200,643
20230703,141600,13446855500,158200,158300,158300,158200,486
20230703,141500,13369927100,158300,158300,158400,158300,46
20230703,141400,13362642900,158400,158400,158400,158300,60
20230703,141300,13353140900,158300,158400,158400,158300,90
20230703,141200,13338892000,158400,158400,158400,158300,206
20230703,141100,13306266700,158500,158400,158500,158400,76
20230703,141000,13294224900,158400,158400,158500,158400,77
20230703,140900,13282024400,158500,158400,158500,158400,163
20230703,140800,13256192700,158400,158600,158600,158200,206
20230703,140700,13223552500,158500,158700,158800,158500,323
20230703,140600,13172301600,158800,158800,158900,158700,321
20230703,140500,13121325500,158900,158700,158900,158700,205
20230703,140400,13088768600,158700,158700,158800,158700,62
20230703,140300,13078924600,158800,158800,158800,158700,39
20230703,140200,13072732600,158700,158800,158800,158700,20
20230703,140100,13069558000,158700,158800,158900,158700,159
20230703,140000,13044305300,158800,159000,159000,158800,353
20230703,135900,12988212500,159000,158800,159000,158800,201
20230703,135800,12956280900,158700,158700,158800,158700,80
20230703,135700,12943578200,158700,158700,158800,158600,27
20230703,135600,12939292600,158800,158800,158900,158700,437
20230703,135500,12869898800,158900,158900,158900,158800,35
20230703,135400,12864338800,158900,159000,159000,158800,352
20230703,135300,12808400600,158900,158600,159000,158600,780
20230703,135200,12684519100,158600,158600,158700,158600,38
20230703,135100,12678491500,158700,158700,158700,158600,153
20230703,135000,12654224500,158700,158600,158700,158600,59
20230703,134900,12644864600,158600,158600,158700,158600,63
20230703,134800,12634871200,158700,158700,158800,158700,476
20230703,134700,12559317900,158700,158500,158800,158400,522
20230703,134600,12476496100,158400,158400,158500,158400,109
20230703,134500,12459227100,158400,158400,158500,158400,57
20230703,134400,12450197200,158400,158500,158500,158400,81
20230703,134300,12437363400,158400,158100,158500,158100,502
20230703,134200,12357910800,158100,158400,158400,158000,776
20230703,134100,12235139000,158300,158400,158500,158300,183
20230703,134000,12206155400,158400,158800,158800,158400,578
20230703,133900,12114466500,158800,158700,158800,158700,125
20230703,133800,12094627800,158800,158800,158800,158700,101
20230703,133700,12078589600,158800,158800,158800,158700,96
20230703,133600,12063346500,158800,158800,158800,158700,35
20230703,133500,12057790100,158700,158700,158800,158700,42
20230703,133400,12051122600,158800,158600,158800,158600,381
20230703,133300,11990650900,158600,158700,158700,158600,67
20230703,133200,11980022000,158600,158600,158600,158500,239
20230703,133100,11942117500,158600,158500,158600,158500,150
20230703,133000,11918329600,158600,158500,158600,158500,213
20230703,132900,11884566600,158500,158600,158600,158500,51
20230703,132800,11876481600,158600,158500,158600,158500,92
20230703,132700,11861892600,158500,158600,158600,158500,61
20230703,132600,11852221100,158500,158700,158700,158500,303
20230703,132500,11804175200,158600,158700,158800,158600,220
20230703,132400,11769261200,158700,158800,158800,158700,87
20230703,132300,11755453900,158800,158800,158900,158800,560
20230703,132200,11666520800,158800,158900,158900,158800,73
20230703,132100,11654922500,158900,158800,158900,158800,26
20230703,132000,11650792800,158800,158900,158900,158800,101
20230703,131900,11634746900,158800,158900,158900,158800,32
20230703,131800,11629663400,158900,158800,158900,158800,29
20230703,131700,11625057000,158800,158900,158900,158800,129
20230703,131600,11604567600,158800,158800,158900,158800,262
20230703,131500,11562959600,158900,158800,158900,158800,41
20230703,131400,11556445400,158900,158900,158900,158800,106
20230703,131300,11539603300,158900,158800,158900,158800,332
20230703,131200,11486874400,158800,158900,158900,158800,134
20230703,131100,11465588000,158900,158800,158900,158800,65
20230703,131000,11455265200,158800,158700,158900,158700,412
20230703,130900,11389858400,158600,158600,158700,158600,30
20230703,130800,11385099300,158700,158700,158700,158700,51
20230703,130700,11377005600,158700,158700,158700,158700,3
20230703,130600,11376529500,158700,158700,158700,158600,45
20230703,130500,11369388600,158700,158600,158700,158600,23
20230703,130400,11365739200,158700,158600,158700,158600,131
20230703,130300,11344949700,158700,158700,158700,158600,36
20230703,130200,11339236600,158700,158600,158700,158600,37
20230703,130100,11333367700,158700,158800,158800,158600,127
20230703,130000,11313212600,158700,158800,158900,158700,273
20230703,125900,11269860200,158900,158900,158900,158800,13
20230703,125800,11267794800,158800,158900,158900,158700,190
20230703,125700,11237625500,158900,159000,159000,158800,161
20230703,125600,11212038100,159000,159100,159100,158900,164
20230703,125500,11185971300,159100,159000,159100,158900,273
20230703,125400,11142565400,159100,159200,159300,159000,505
20230703,125300,11062203800,159100,159100,159100,159100,67
20230703,125200,11051544100,159100,159100,159100,159100,78
20230703,125100,11039134300,159000,159100,159100,159000,20
20230703,125000,11035953000,159100,159200,159200,159000,215
20230703,124900,11001748300,159200,159200,159200,159100,37
20230703,124800,10995858000,159200,159100,159200,159000,94
20230703,124700,10980903200,159100,159200,159200,159000,18
20230703,124600,10978040600,159100,159300,159300,159100,303
20230703,124500,10929793200,159400,159300,159400,159300,151
20230703,124400,10905737400,159300,159300,159300,159200,55
20230703,124300,10896979200,159200,159200,159300,159200,60
20230703,124200,10887425600,159300,159000,159300,159000,712
20230703,124100,10774172000,159000,159200,159200,159000,93
20230703,124000,10759376700,159100,159200,159200,159100,153
20230703,123900,10735030600,159200,159100,159300,159100,601
20230703,123800,10639367600,159100,159100,159100,159000,53
20230703,123700,10630935700,159100,159100,159100,159100,16
20230703,123600,10628390100,159000,159100,159100,159000,23
20230703,123500,10624732300,159200,159000,159200,159000,180
20230703,123400,10596107900,159200,159200,159200,159100,311
20230703,123300,10546621000,159200,159200,159200,159100,70
20230703,123200,10535478000,159100,159100,159200,159100,289
20230703,123100,10489493300,159100,159000,159100,159000,38
20230703,123000,10483449100,159100,159000,159100,159000,135
20230703,122900,10461981900,159000,159000,159000,158900,56
20230703,122800,10453078100,159000,159000,159000,159000,23
20230703,122700,10449421100,158900,159000,159100,158900,106
20230703,122600,10432569500,159000,159200,159200,158900,163
20230703,122500,10406652100,159200,159100,159200,159000,219
20230703,122400,10371816600,159100,158900,159100,158900,204
20230703,122300,10339382800,158900,158900,158900,158900,35
20230703,122200,10333821300,158900,158700,158900,158600,448
20230703,122100,10262694800,158700,158700,158700,158600,61
20230703,122000,10253014700,158700,158700,158700,158600,36
20230703,121900,10247301700,158700,158800,158800,158600,69
20230703,121800,10236351800,158900,158700,158900,158700,259
20230703,121700,10195232000,158700,158500,158700,158500,116
20230703,121600,10176831700,158600,158600,158600,158500,35
20230703,121500,10171281500,158600,158500,158600,158500,4
20230703,121400,10170647200,158500,158600,158700,158500,222
20230703,121300,10135455200,158600,158700,158700,158600,167
20230703,121200,10108968300,158700,158700,158700,158600,30
20230703,121100,10104207400,158800,158900,158900,158700,411
20230703,121000,10038953200,158900,158900,158900,158900,53
20230703,120900,10030531500,158900,158800,158900,158800,38
20230703,120800,10024493400,158900,159000,159100,158900,238
20230703,120700,9986669800,159000,159000,159000,158900,32
20230703,120600,9981583900,159000,159000,159000,158900,61
20230703,120500,9971885700,159000,159000,159000,158900,34
20230703,120400,9966479900,159000,158900,159000,158900,85
20230703,120300,9952973000,158900,158900,158900,158800,98
20230703,120200,9937400900,158900,159000,159100,158900,154
20230703,120100,9912915700,159000,159100,159100,159000,112
20230703,120000,9895103800,159000,159000,159100,159000,101
20230703,115900,9879043700,158900,159000,159000,158800,53
20230703,115800,9870619500,159000,158900,159100,158800,446
20230703,115700,9799723700,158900,158900,159000,158800,168
20230703,115600,9773028500,158900,158800,159000,158800,39
20230703,115500,9766829900,158900,158900,159000,158700,1174
20230703,115400,9580381000,159000,159000,159000,158900,242
20230703,115300,9541924700,159000,158900,159000,158900,34
20230703,115200,9536519500,158900,158900,159000,158900,37
20230703,115100,9530637400,158900,158900,159000,158800,85
20230703,115000,9517131300,158900,158900,158900,158800,37
20230703,114900,9511252300,158900,158900,158900,158800,294
20230703,114800,9464535800,158900,158800,158900,158800,27
20230703,114700,9460246700,158800,158800,158900,158800,42
20230703,114600,9453575800,158900,159200,159200,158800,713
20230703,114500,9340173200,159100,159200,159200,159100,57
20230703,114400,9331101500,159200,159100,159200,159100,24
20230703,114300,9327281900,159100,159200,159200,159100,138
20230703,114200,9305324700,159200,159100,159200,159100,31
20230703,114100,9300390700,159100,159100,159200,159000,228
20230703,114000,9264116300,159100,159000,159100,159000,99
20230703,113900,9248369200,159000,159100,159100,159000,55
20230703,113800,9239622000,159100,159100,159100,159100,30
20230703,113700,9234849000,159100,159200,159300,159000,340
20230703,113600,9180747500,159300,159200,159300,159100,65
20230703,113500,9170399900,159200,159200,159200,159100,31
20230703,113400,9165465000,159100,159200,159200,159100,36
20230703,113300,9159733900,159200,159200,159200,159000,65
20230703,113200,9149387600,159000,159300,159300,158900,295
20230703,113100,9102437000,159300,159200,159300,159200,11
20230703,113000,9100685500,159200,159400,159400,159200,94
20230703,112900,9085709200,159400,159600,159600,159400,135
20230703,112800,9064174900,159700,159600,159700,159200,503
20230703,112700,8983984400,159600,159600,159700,159600,168
20230703,112600,8957171500,159600,159600,159700,159600,355
20230703,112500,8900479600,159700,159600,159700,159600,132
20230703,112400,8879409500,159700,159400,159700,159400,163
20230703,112300,8853392500,159500,159400,159500,159300,76
20230703,112200,8841276800,159400,159300,159400,159300,21
20230703,112100,8837931100,159300,159200,159300,159200,147
20230703,112000,8814514500,159300,159200,159300,159200,46
20230703,111900,8807187000,159300,159200,159400,159100,317
20230703,111800,8756688000,159200,159100,159200,159100,47
20230703,111700,8749208800,159200,159100,159300,159100,330
20230703,111600,8696677500,159000,159100,159100,159000,229
20230703,111500,8660266300,159000,159100,159100,159000,107
20230703,111400,8643252100,159000,159100,159200,159000,269
20230703,111300,8600452600,159100,159200,159200,159100,33
20230703,111200,8595200100,159100,159000,159200,159000,282
20230703,111100,8550336500,159000,159000,159100,158900,116
20230703,111000,8531889800,158900,158700,158900,158700,257
20230703,110900,8491083200,158700,158400,158700,158400,249
20230703,110800,8451616900,158400,158600,158600,158400,215
20230703,110700,8417538100,158600,158500,158600,158400,331
20230703,110600,8365063200,158500,158700,158700,158500,147
20230703,110500,8341749000,158700,158600,158700,158600,69
20230703,110400,8330804300,158600,158700,158700,158600,90
20230703,110300,8316526400,158700,158900,158900,158700,116
20230703,110200,8298109900,158800,159100,159100,158800,208
20230703,110100,8265050700,159100,159100,159200,159000,127
20230703,110000,8244847000,159100,159100,159200,159000,44
20230703,105900,8237845400,159000,159100,159300,159000,360
20230703,105800,8180540500,159000,159000,159100,159000,60
20230703,105700,8170997400,159000,159100,159100,159000,91
20230703,105600,8156525100,159100,158900,159100,158800,211
20230703,105500,8122992700,158900,159100,159100,158800,380
20230703,105400,8062588500,159100,159500,159500,159100,344
20230703,105300,8007779500,159500,159700,159700,159400,370
20230703,105200,7948712500,159700,159800,159800,159700,112
20230703,105100,7930823200,159800,160000,160100,159800,301
20230703,105000,7882680900,160000,160000,160100,159900,94
20230703,104900,7867638400,160000,159900,160000,159900,314
20230703,104800,7817411100,159900,160000,160000,159900,80
20230703,104700,7804614800,159900,160000,160000,159800,157
20230703,104600,7779499000,160100,160100,160200,160100,333
20230703,104500,7726168100,160200,160300,160300,160100,344
20230703,104400,7671065000,160200,159800,160200,159800,1460
20230703,104300,7437475800,159800,159900,159900,159700,31
20230703,104200,7432521100,159900,159900,159900,159700,348
20230703,104100,7376910000,159800,159800,159900,159700,416
20230703,104000,7310433100,159800,159700,159800,159700,289
20230703,103900,7264279600,159700,159700,159800,159500,712
20230703,103800,7150527600,159700,159500,159700,159400,293
20230703,103700,7103780700,159500,159400,159800,159400,499
20230703,103600,7024127400,159600,159700,159800,159500,1061
20230703,103500,6854852500,159700,159900,159900,159500,487
20230703,103400,6777061000,159900,159900,159900,159500,766
20230703,103300,6654609100,159900,159600,160000,159600,991
20230703,103200,6496213900,159600,159300,159700,159200,1112
20230703,103100,6318880100,159300,159000,159300,159000,361
20230703,103000,6261421700,159100,158800,159100,158800,769
20230703,102900,6139157400,158800,158900,159000,158800,282
20230703,102800,6094358700,158800,158800,159100,158700,1744
20230703,102700,5817156000,158800,158600,158800,158500,352
20230703,102600,5761304300,158500,158500,158600,158500,197
20230703,102500,5730076200,158500,158400,158500,158300,192
20230703,102400,5699654800,158400,158400,158500,158300,165
20230703,102300,5673518900,158300,158200,158300,158200,85
20230703,102200,5660066900,158200,158100,158300,158100,141
20230703,102100,5637759600,158100,158000,158100,158000,85
20230703,102000,5624322700,158100,158300,158300,158000,342
20230703,101900,5570227000,158300,158200,158400,158200,320
20230703,101800,5519571700,158200,158100,158300,158000,355
20230703,101700,5463426800,158100,157800,158100,157700,1150
20230703,101600,5281760200,157800,157800,158200,157600,1502
20230703,101500,5044399200,157800,157600,158100,157600,1413
20230703,101400,4821169600,157900,157600,157900,157500,198
20230703,101300,4789936900,157500,157800,158000,157500,1096
20230703,101200,4616821000,157800,157600,157800,157500,557
20230703,101100,4528986100,157600,157600,157600,157500,111
20230703,101000,4511494900,157600,157700,157700,157600,255
20230703,100900,4471304500,157700,157700,157800,157600,158
20230703,100800,4446386700,157700,157600,157800,157600,256
20230703,100700,4406016900,157600,157700,157700,157600,231
20230703,100600,4369608400,157600,157600,157800,157600,151
20230703,100500,4345803900,157600,157400,157600,157400,345
20230703,100400,4291457700,157500,157600,157600,157400,227
20230703,100300,4255701100,157700,157600,157800,157600,229
20230703,100200,4219602900,157600,157400,157600,157300,127
20230703,100100,4199601400,157500,157600,157600,157400,34
20230703,100000,4194246700,157500,157900,157900,157500,411
20230703,095900,4129432500,157900,157900,158100,157800,438
20230703,095800,4060237400,157900,157600,158000,157600,1314
20230703,095700,3852888000,157600,157800,157900,157600,272
20230703,095600,3809968400,157800,157900,157900,157800,322
20230703,095500,3759149500,157900,157600,157900,157600,457
20230703,095400,3687030900,157600,157600,157700,157500,196
20230703,095300,3656141100,157600,157200,157600,157200,1278
20230703,095200,3454988800,157300,157100,157300,157100,492
20230703,095100,3377678600,157000,156900,157200,156800,399
20230703,095000,3315029200,156900,156900,157000,156900,29
20230703,094900,3310478600,156800,156800,157000,156800,274
20230703,094800,3267483000,156800,156900,157000,156800,180
20230703,094700,3239242800,156800,156900,157200,156800,261
20230703,094600,3198263800,156900,157000,157000,156800,351
20230703,094500,3143177300,157100,157100,157100,157000,153
20230703,094400,3119143000,157100,157100,157200,157000,149
20230703,094300,3095734800,157100,157000,157100,156800,420
20230703,094200,3029824300,157000,157100,157100,156900,85
20230703,094100,3016476800,157100,157200,157200,157100,54
20230703,094000,3007990700,156900,156900,157400,156900,1175
20230703,093900,2823287600,156800,157000,157000,156800,109
20230703,093800,2806194100,157000,156900,157300,156900,2025
20230703,093700,2488023800,156900,156700,156900,156700,169
20230703,093600,2461528400,156700,156600,156700,156600,297
20230703,093500,2414991900,156600,156400,156600,156400,322
20230703,093400,2364597200,156400,156400,156400,156300,619
20230703,093300,2267786400,156400,156100,156400,156100,684
20230703,093200,2160921000,156100,156300,156300,156000,440
20230703,093100,2092210300,156200,156000,156200,155900,356
20230703,093000,2036649100,156000,155700,156000,155700,417
20230703,092900,1971643400,155700,155600,155700,155600,361
20230703,092800,1915439700,155600,155000,155700,155000,383
20230703,092700,1855911600,155000,155100,155200,154900,701
20230703,092600,1747246400,155100,155300,155300,155100,105
20230703,092500,1730948300,155200,155300,155300,155200,184
20230703,092400,1702387100,155400,155500,155500,155300,116
20230703,092300,1684363000,155500,155700,155700,155500,259
20230703,092200,1644062400,155600,155500,155600,155500,195
20230703,092100,1613733700,155500,155500,155600,155500,449
20230703,092000,1543903500,155500,155200,155500,155200,275
20230703,091900,1501176700,155200,155200,155400,155200,212
20230703,091800,1468258800,155400,155200,155500,155200,248
20230703,091700,1429734400,155300,155200,155300,155100,209
20230703,091600,1397297000,155200,154800,155300,154800,183
20230703,091500,1368914300,154800,154500,155000,154500,324
20230703,091400,1318807500,154400,154500,154500,154400,131
20230703,091300,1298576700,154300,154000,154300,154000,366
20230703,091200,1242148000,154100,154100,154200,154100,168
20230703,091100,1216258700,154200,154400,154400,154200,114
20230703,091000,1198676600,154500,154500,154700,154300,140
20230703,090900,1177045500,154500,154300,154500,154200,331
20230703,090800,1125959000,154200,154500,154500,154200,202
20230703,090700,1094769600,154500,154500,154700,154300,330
20230703,090600,1043763100,154300,154000,154500,154000,824
20230703,090500,916675900,154000,154300,154400,154000,250
20230703,090400,878139000,154300,154100,155000,154100,304
20230703,090300,831211800,154100,153900,154500,153800,1163
20230703,090200,651993900,153900,153700,154000,153600,578
20230703,090100,563054700,153600,154400,154400,153600,844
20230703,090000,433217200,154200,154100,154600,154100,2811