KissMeData/001040/min/candle-20230623.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,195700,7303212100,71800,71800,71800,71800,4190
20230623,195600,7303212100,71800,71800,71800,71800,0
20230623,195500,7303212100,71800,71800,71800,71800,0
20230623,195400,7303212100,71800,71800,71800,71800,0
20230623,195300,7303212100,71800,71800,71800,71800,0
20230623,195200,7303212100,71800,71800,71800,71800,0
20230623,195100,7303212100,71800,71800,71800,71800,0
20230623,195000,7303212100,71800,71800,71800,71800,0
20230623,194900,7303212100,71800,71800,71800,71800,0
20230623,194800,7303212100,71800,71800,71800,71800,0
20230623,194700,7303212100,71800,71800,71800,71800,0
20230623,194600,7303212100,71800,71800,71800,71800,0
20230623,194500,7303212100,71800,71800,71800,71800,0
20230623,194400,7303212100,71800,71800,71800,71800,0
20230623,194300,7303212100,71800,71800,71800,71800,0
20230623,194200,7303212100,71800,71800,71800,71800,0
20230623,194100,7303212100,71800,71800,71800,71800,0
20230623,194000,7303212100,71800,71800,71800,71800,0
20230623,193900,7303212100,71800,71800,71800,71800,0
20230623,193800,7303212100,71800,71800,71800,71800,0
20230623,193700,7303212100,71800,71800,71800,71800,0
20230623,193600,7303212100,71800,71800,71800,71800,0
20230623,193500,7303212100,71800,71800,71800,71800,0
20230623,193400,7303212100,71800,71800,71800,71800,0
20230623,193300,7303212100,71800,71800,71800,71800,0
20230623,193200,7303212100,71800,71800,71800,71800,0
20230623,193100,7303212100,71800,71800,71800,71800,0
20230623,193000,7303212100,71800,71800,71800,71800,0
20230623,192900,7303212100,71800,71800,71800,71800,0
20230623,192800,7303212100,71800,71800,71800,71800,0
20230623,192700,7303212100,71800,71800,71800,71800,4190
20230623,192600,7303212100,71800,71800,71800,71800,0
20230623,192500,7303212100,71800,71800,71800,71800,0
20230623,192400,7303212100,71800,71800,71800,71800,0
20230623,192300,7303212100,71800,71800,71800,71800,0
20230623,192200,7303212100,71800,71800,71800,71800,0
20230623,192100,7303212100,71800,71800,71800,71800,0
20230623,192000,7303212100,71800,71800,71800,71800,0
20230623,191900,7303212100,71800,71800,71800,71800,0
20230623,191800,7303212100,71800,71800,71800,71800,0
20230623,191700,7303212100,71800,71800,71800,71800,0
20230623,191600,7303212100,71800,71800,71800,71800,0
20230623,191500,7303212100,71800,71800,71800,71800,0
20230623,191400,7303212100,71800,71800,71800,71800,0
20230623,191300,7303212100,71800,71800,71800,71800,0
20230623,191200,7303212100,71800,71800,71800,71800,0
20230623,191100,7303212100,71800,71800,71800,71800,0
20230623,191000,7303212100,71800,71800,71800,71800,0
20230623,190900,7303212100,71800,71800,71800,71800,0
20230623,190800,7303212100,71800,71800,71800,71800,0
20230623,190700,7303212100,71800,71800,71800,71800,0
20230623,190600,7303212100,71800,71800,71800,71800,0
20230623,190500,7303212100,71800,71800,71800,71800,0
20230623,190400,7303212100,71800,71800,71800,71800,0
20230623,190300,7303212100,71800,71800,71800,71800,0
20230623,190200,7303212100,71800,71800,71800,71800,0
20230623,190100,7303212100,71800,71800,71800,71800,0
20230623,190000,7303212100,71800,71800,71800,71800,0
20230623,185900,7303212100,71800,71800,71800,71800,0
20230623,185800,7303212100,71800,71800,71800,71800,0
20230623,185700,7303212100,71800,71800,71800,71800,4190
20230623,185600,7303212100,71800,71800,71800,71800,0
20230623,185500,7303212100,71800,71800,71800,71800,0
20230623,185400,7303212100,71800,71800,71800,71800,0
20230623,185300,7303212100,71800,71800,71800,71800,0
20230623,185200,7303212100,71800,71800,71800,71800,0
20230623,185100,7303212100,71800,71800,71800,71800,0
20230623,185000,7303212100,71800,71800,71800,71800,0
20230623,184900,7303212100,71800,71800,71800,71800,0
20230623,184800,7303212100,71800,71800,71800,71800,0
20230623,184700,7303212100,71800,71800,71800,71800,0
20230623,184600,7303212100,71800,71800,71800,71800,0
20230623,184500,7303212100,71800,71800,71800,71800,0
20230623,184400,7303212100,71800,71800,71800,71800,0
20230623,184300,7303212100,71800,71800,71800,71800,0
20230623,184200,7303212100,71800,71800,71800,71800,0
20230623,184100,7303212100,71800,71800,71800,71800,0
20230623,184000,7303212100,71800,71800,71800,71800,0
20230623,183900,7303212100,71800,71800,71800,71800,0
20230623,183800,7303212100,71800,71800,71800,71800,0
20230623,183700,7303212100,71800,71800,71800,71800,0
20230623,183600,7303212100,71800,71800,71800,71800,0
20230623,183500,7303212100,71800,71800,71800,71800,0
20230623,183400,7303212100,71800,71800,71800,71800,0
20230623,183300,7303212100,71800,71800,71800,71800,0
20230623,183200,7303212100,71800,71800,71800,71800,0
20230623,183100,7303212100,71800,71800,71800,71800,0
20230623,183000,7303212100,71800,71800,71800,71800,0
20230623,182900,7303212100,71800,71800,71800,71800,0
20230623,182800,7303212100,71800,71800,71800,71800,0
20230623,182700,7303212100,71800,71800,71800,71800,4190
20230623,182600,7303212100,71800,71800,71800,71800,0
20230623,182500,7303212100,71800,71800,71800,71800,0
20230623,182400,7303212100,71800,71800,71800,71800,0
20230623,182300,7303212100,71800,71800,71800,71800,0
20230623,182200,7303212100,71800,71800,71800,71800,0
20230623,182100,7303212100,71800,71800,71800,71800,0
20230623,182000,7303212100,71800,71800,71800,71800,0
20230623,181900,7303212100,71800,71800,71800,71800,0
20230623,181800,7303212100,71800,71800,71800,71800,0
20230623,181700,7303212100,71800,71800,71800,71800,0
20230623,181600,7303212100,71800,71800,71800,71800,0
20230623,181500,7303212100,71800,71800,71800,71800,0
20230623,181400,7303212100,71800,71800,71800,71800,0
20230623,181300,7303212100,71800,71800,71800,71800,0
20230623,181200,7303212100,71800,71800,71800,71800,0
20230623,181100,7303212100,71800,71800,71800,71800,0
20230623,181000,7303212100,71800,71800,71800,71800,0
20230623,180900,7303212100,71800,71800,71800,71800,0
20230623,180800,7303212100,71800,71800,71800,71800,0
20230623,180700,7303212100,71800,71800,71800,71800,0
20230623,180600,7303212100,71800,71800,71800,71800,0
20230623,180500,7303212100,71800,71800,71800,71800,0
20230623,180400,7303212100,71800,71800,71800,71800,0
20230623,180300,7303212100,71800,71800,71800,71800,0
20230623,180200,7303212100,71800,71800,71800,71800,0
20230623,180100,7303212100,71800,71800,71800,71800,0
20230623,180000,7303212100,71800,71800,71800,71800,0
20230623,175900,7303212100,71800,71800,71800,71800,0
20230623,175800,7303212100,71800,71800,71800,71800,0
20230623,175700,7303212100,71800,71800,71800,71800,4190
20230623,175600,7303212100,71800,71800,71800,71800,0
20230623,175500,7303212100,71800,71800,71800,71800,0
20230623,175400,7303212100,71800,71800,71800,71800,0
20230623,175300,7303212100,71800,71800,71800,71800,0
20230623,175200,7303212100,71800,71800,71800,71800,0
20230623,175100,7303212100,71800,71800,71800,71800,0
20230623,175000,7303212100,71800,71800,71800,71800,0
20230623,174900,7303212100,71800,71800,71800,71800,0
20230623,174800,7303212100,71800,71800,71800,71800,0
20230623,174700,7303212100,71800,71800,71800,71800,0
20230623,174600,7303212100,71800,71800,71800,71800,0
20230623,174500,7303212100,71800,71800,71800,71800,0
20230623,174400,7303212100,71800,71800,71800,71800,0
20230623,174300,7303212100,71800,71800,71800,71800,0
20230623,174200,7303212100,71800,71800,71800,71800,0
20230623,174100,7303212100,71800,71800,71800,71800,0
20230623,174000,7303212100,71800,71800,71800,71800,0
20230623,173900,7303212100,71800,71800,71800,71800,0
20230623,173800,7303212100,71800,71800,71800,71800,0
20230623,173700,7303212100,71800,71800,71800,71800,0
20230623,173600,7303212100,71800,71800,71800,71800,0
20230623,173500,7303212100,71800,71800,71800,71800,0
20230623,173400,7303212100,71800,71800,71800,71800,0
20230623,173300,7303212100,71800,71800,71800,71800,0
20230623,173200,7303212100,71800,71800,71800,71800,0
20230623,173100,7303212100,71800,71800,71800,71800,0
20230623,173000,7303212100,71800,71800,71800,71800,0
20230623,172900,7303212100,71800,71800,71800,71800,0
20230623,172800,7303212100,71800,71800,71800,71800,0
20230623,172700,7303212100,71800,71800,71800,71800,4190
20230623,172600,7303212100,71800,71800,71800,71800,0
20230623,172500,7303212100,71800,71800,71800,71800,0
20230623,172400,7303212100,71800,71800,71800,71800,0
20230623,172300,7303212100,71800,71800,71800,71800,0
20230623,172200,7303212100,71800,71800,71800,71800,0
20230623,172100,7303212100,71800,71800,71800,71800,0
20230623,172000,7303212100,71800,71800,71800,71800,0
20230623,171900,7303212100,71800,71800,71800,71800,0
20230623,171800,7303212100,71800,71800,71800,71800,0
20230623,171700,7303212100,71800,71800,71800,71800,0
20230623,171600,7303212100,71800,71800,71800,71800,0
20230623,171500,7303212100,71800,71800,71800,71800,0
20230623,171400,7303212100,71800,71800,71800,71800,0
20230623,171300,7303212100,71800,71800,71800,71800,0
20230623,171200,7303212100,71800,71800,71800,71800,0
20230623,171100,7303212100,71800,71800,71800,71800,0
20230623,171000,7303212100,71800,71800,71800,71800,0
20230623,170900,7303212100,71800,71800,71800,71800,0
20230623,170800,7303212100,71800,71800,71800,71800,0
20230623,170700,7303212100,71800,71800,71800,71800,0
20230623,170600,7303212100,71800,71800,71800,71800,0
20230623,170500,7303212100,71800,71800,71800,71800,0
20230623,170400,7303212100,71800,71800,71800,71800,0
20230623,170300,7303212100,71800,71800,71800,71800,0
20230623,170200,7303212100,71800,71800,71800,71800,0
20230623,170100,7303212100,71800,71800,71800,71800,0
20230623,170000,7303212100,71800,71800,71800,71800,0
20230623,165900,7303212100,71800,71800,71800,71800,0
20230623,165800,7303212100,71800,71800,71800,71800,0
20230623,165700,7303212100,71800,71800,71800,71800,4190
20230623,165600,7303212100,71800,71800,71800,71800,0
20230623,165500,7303212100,71800,71800,71800,71800,0
20230623,165400,7303212100,71800,71800,71800,71800,0
20230623,165300,7303212100,71800,71800,71800,71800,0
20230623,165200,7303212100,71800,71800,71800,71800,0
20230623,165100,7303212100,71800,71800,71800,71800,0
20230623,165000,7303212100,71800,71800,71800,71800,0
20230623,164900,7303212100,71800,71800,71800,71800,0
20230623,164800,7303212100,71800,71800,71800,71800,0
20230623,164700,7303212100,71800,71800,71800,71800,0
20230623,164600,7303212100,71800,71800,71800,71800,0
20230623,164500,7303212100,71800,71800,71800,71800,0
20230623,164400,7303212100,71800,71800,71800,71800,0
20230623,164300,7303212100,71800,71800,71800,71800,0
20230623,164200,7303212100,71800,71800,71800,71800,0
20230623,164100,7303212100,71800,71800,71800,71800,0
20230623,164000,7303212100,71800,71800,71800,71800,0
20230623,163900,7303212100,71800,71800,71800,71800,0
20230623,163800,7303212100,71800,71800,71800,71800,0
20230623,163700,7303212100,71800,71800,71800,71800,0
20230623,163600,7303212100,71800,71800,71800,71800,0
20230623,163500,7303212100,71800,71800,71800,71800,0
20230623,163400,7303212100,71800,71800,71800,71800,0
20230623,163300,7303212100,71800,71800,71800,71800,0
20230623,163200,7303212100,71800,71800,71800,71800,0
20230623,163100,7303212100,71800,71800,71800,71800,0
20230623,163000,7303212100,71800,71800,71800,71800,0
20230623,162900,7303212100,71800,71800,71800,71800,0
20230623,162800,7303212100,71800,71800,71800,71800,0
20230623,162700,7303212100,71800,71800,71800,71800,4190
20230623,162600,7303212100,71800,71800,71800,71800,0
20230623,162500,7303212100,71800,71800,71800,71800,0
20230623,162400,7303212100,71800,71800,71800,71800,0
20230623,162300,7303212100,71800,71800,71800,71800,0
20230623,162200,7303212100,71800,71800,71800,71800,0
20230623,162100,7303212100,71800,71800,71800,71800,0
20230623,162000,7303212100,71800,71800,71800,71800,0
20230623,161900,7303212100,71800,71800,71800,71800,0
20230623,161800,7303212100,71800,71800,71800,71800,0
20230623,161700,7303212100,71800,71800,71800,71800,0
20230623,161600,7303212100,71800,71800,71800,71800,0
20230623,161500,7303212100,71800,71800,71800,71800,0
20230623,161400,7303212100,71800,71800,71800,71800,0
20230623,161300,7303212100,71800,71800,71800,71800,0
20230623,161200,7303212100,71800,71800,71800,71800,0
20230623,161100,7303212100,71800,71800,71800,71800,0
20230623,161000,7303212100,71800,71800,71800,71800,0
20230623,160900,7303212100,71800,71800,71800,71800,0
20230623,160800,7303212100,71800,71800,71800,71800,0
20230623,160700,7303212100,71800,71800,71800,71800,0
20230623,160600,7303212100,71800,71800,71800,71800,0
20230623,160500,7303212100,71800,71800,71800,71800,0
20230623,160400,7303212100,71800,71800,71800,71800,0
20230623,160300,7303212100,71800,71800,71800,71800,0
20230623,160200,7303212100,71800,71800,71800,71800,0
20230623,160100,7303212100,71800,71800,71800,71800,0
20230623,160000,7303212100,71800,71800,71800,71800,0
20230623,155900,7303212100,71800,71800,71800,71800,0
20230623,155800,7303212100,71800,71800,71800,71800,0
20230623,155700,7303212100,71800,71800,71800,71800,4190
20230623,155600,7303212100,71800,71800,71800,71800,0
20230623,155500,7303212100,71800,71800,71800,71800,0
20230623,155400,7303212100,71800,71800,71800,71800,0
20230623,155300,7303212100,71800,71800,71800,71800,0
20230623,155200,7303212100,71800,71800,71800,71800,0
20230623,155100,7303212100,71800,71800,71800,71800,0
20230623,155000,7303212100,71800,71800,71800,71800,0
20230623,154900,7303212100,71800,71800,71800,71800,0
20230623,154800,7303212100,71800,71800,71800,71800,0
20230623,154700,7303212100,71800,71800,71800,71800,0
20230623,154600,7303212100,71800,71800,71800,71800,0
20230623,154500,7303212100,71800,71800,71800,71800,0
20230623,154400,7303212100,71800,71800,71800,71800,0
20230623,154300,7303212100,71800,71800,71800,71800,0
20230623,154200,7303212100,71800,71800,71800,71800,0
20230623,154100,7303212100,71800,71800,71800,71800,0
20230623,154000,7303212100,71800,71800,71800,71800,0
20230623,153900,7303212100,71800,71800,71800,71800,0
20230623,153800,7303212100,71800,71800,71800,71800,0
20230623,153700,7303212100,71800,71800,71800,71800,0
20230623,153600,7303212100,71800,71800,71800,71800,0
20230623,153500,7303212100,71800,71800,71800,71800,0
20230623,153400,7303212100,71800,71800,71800,71800,0
20230623,153300,7303212100,71800,71800,71800,71800,0
20230623,153200,7303212100,71800,71800,71800,71800,0
20230623,153100,7303212100,71800,71800,71800,71800,0
20230623,153000,7303212100,71800,71800,71800,71800,4190
20230623,152900,7002370100,71700,71700,71700,71700,0
20230623,152800,7002370100,71700,71700,71700,71700,0
20230623,152700,7002370100,71700,71700,71700,71700,0
20230623,152600,7002370100,71700,71700,71700,71700,0
20230623,152500,7002370100,71700,71700,71700,71700,0
20230623,152400,7002370100,71700,71700,71700,71700,0
20230623,152300,7002370100,71700,71700,71700,71700,0
20230623,152200,7002370100,71700,71700,71700,71700,0
20230623,152100,7002370100,71700,71700,71700,71700,0
20230623,152000,7002370100,71700,71700,71700,71700,0
20230623,151900,7002370100,71700,71800,71800,71700,359
20230623,151800,6976600200,71800,71700,71800,71700,220
20230623,151700,6960805500,71800,71700,71800,71700,260
20230623,151600,6942140100,71800,71800,71800,71700,270
20230623,151500,6922754200,71800,71700,71800,71700,332
20230623,151400,6898927700,71800,71700,71800,71700,185
20230623,151300,6885654800,71700,71700,71700,71700,27
20230623,151200,6883718900,71700,71700,71800,71700,503
20230623,151100,6847653700,71700,71700,71700,71600,84
20230623,151000,6841631600,71700,71600,71700,71600,493
20230623,150900,6806322400,71700,71700,71700,71600,316
20230623,150800,6783676200,71700,71700,71700,71600,257
20230623,150700,6765249400,71700,71700,71700,71600,241
20230623,150600,6747974300,71700,71600,71700,71600,36
20230623,150500,6745394700,71700,71700,71700,71600,170
20230623,150400,6733216300,71700,71700,71700,71600,165
20230623,150300,6721393100,71700,71700,71700,71600,382
20230623,150200,6694009400,71600,71600,71700,71600,279
20230623,150100,6674030700,71700,71700,71700,71600,131
20230623,150000,6664646100,71700,71500,71700,71500,215
20230623,145900,6649245700,71600,71600,71700,71500,329
20230623,145800,6625696600,71600,71600,71700,71500,169
20230623,145700,6613593300,71700,71600,71700,71600,138
20230623,145600,6603707800,71600,71700,71700,71500,113
20230623,145500,6595620500,71500,71600,71700,71500,155
20230623,145400,6584525200,71600,71600,71700,71600,191
20230623,145300,6570848000,71700,71600,71700,71600,230
20230623,145200,6554378800,71600,71600,71700,71600,432
20230623,145100,6523413700,71600,71600,71600,71500,287
20230623,145000,6502876100,71600,71700,71700,71600,123
20230623,144900,6494064300,71600,71700,71700,71600,148
20230623,144800,6483465600,71600,71700,71700,71500,1180
20230623,144700,6399054100,71700,71700,71700,71600,228
20230623,144600,6382720400,71700,71700,71700,71600,117
20230623,144500,6374338300,71700,71600,71700,71500,240
20230623,144400,6357146100,71700,71700,71700,71600,174
20230623,144300,6344681000,71700,71700,71700,71600,155
20230623,144200,6333574400,71700,71700,71700,71600,118
20230623,144100,6325120500,71600,71700,71700,71600,95
20230623,144000,6318313500,71600,71600,71700,71600,297
20230623,143900,6297042700,71600,71600,71700,71600,260
20230623,143800,6278416900,71700,71600,71700,71600,235
20230623,143700,6261579500,71600,71700,71700,71600,301
20230623,143600,6240018600,71600,71600,71700,71500,894
20230623,143500,6176011800,71600,71600,71600,71500,163
20230623,143400,6164349500,71500,71600,71600,71500,260
20230623,143300,6145752600,71500,71600,71600,71500,195
20230623,143200,6131801300,71500,71500,71600,71500,80
20230623,143100,6126080700,71500,71500,71600,71500,138
20230623,143000,6116206500,71600,71500,71600,71500,214
20230623,142900,6100903300,71500,71500,71600,71500,113
20230623,142800,6092822700,71600,71500,71600,71500,315
20230623,142700,6070278600,71600,71600,71600,71500,216
20230623,142600,6054825200,71600,71500,71600,71500,233
20230623,142500,6038154100,71500,71600,71600,71500,209
20230623,142400,6023199300,71500,71600,71600,71500,151
20230623,142300,6012396900,71500,71700,71700,71500,1162
20230623,142200,5929197700,71600,71600,71700,71600,77
20230623,142100,5923683900,71700,71600,71700,71600,82
20230623,142000,5917811800,71600,71700,71700,71600,133
20230623,141900,5908288600,71600,71700,71700,71600,124
20230623,141800,5899409200,71700,71700,71700,71600,426
20230623,141700,5868907200,71600,71600,71700,71600,145
20230623,141600,5858521700,71700,71600,71700,71600,261
20230623,141500,5839819700,71700,71600,71700,71600,318
20230623,141400,5817025800,71700,71700,71800,71700,540
20230623,141300,5778306500,71700,71700,71800,71700,140
20230623,141200,5768266400,71800,71700,71800,71700,153
20230623,141100,5757294700,71700,71700,71800,71700,165
20230623,141000,5745455800,71700,71700,71800,71700,67
20230623,140900,5740651300,71700,71600,71800,71600,1510
20230623,140800,5632389300,71700,71700,71700,71600,196
20230623,140700,5618354700,71600,71600,71700,71600,95
20230623,140600,5611552500,71600,71600,71700,71600,82
20230623,140500,5605680900,71600,71500,71700,71500,878
20230623,140400,5542820700,71500,71700,71700,71500,449
20230623,140300,5510679600,71600,71600,71700,71600,98
20230623,140200,5503662400,71600,71600,71700,71600,119
20230623,140100,5495141700,71600,71600,71700,71600,80
20230623,140000,5489413400,71600,71600,71700,71600,143
20230623,135900,5479174300,71600,71600,71700,71600,165
20230623,135800,5467359900,71600,71600,71700,71600,89
20230623,135700,5460987300,71600,71600,71700,71600,139
20230623,135600,5451034300,71600,71600,71700,71600,81
20230623,135500,5445234500,71600,71600,71700,71600,167
20230623,135400,5433277200,71700,71600,71700,71600,147
20230623,135300,5422751600,71600,71700,71700,71600,118
20230623,135200,5414302200,71600,71600,71700,71600,70
20230623,135100,5409289700,71600,71700,71700,71600,296
20230623,135000,5388081600,71800,71700,71800,71700,155
20230623,134900,5376967700,71800,71700,71800,71700,132
20230623,134800,5367502900,71800,71700,71800,71700,209
20230623,134700,5352508400,71700,71700,71800,71700,43
20230623,134600,5349424800,71700,71700,71800,71700,119
20230623,134500,5340892000,71700,71700,71800,71700,142
20230623,134400,5330709100,71700,71700,71800,71700,67
20230623,134300,5325904800,71700,71700,71800,71700,89
20230623,134200,5319523000,71700,71700,71800,71700,113
20230623,134100,5311418700,71700,71700,71800,71700,118
20230623,134000,5302957800,71700,71700,71800,71700,115
20230623,133900,5294711900,71700,71700,71800,71700,83
20230623,133800,5288760500,71700,71700,71800,71700,172
20230623,133700,5276427900,71700,71700,71800,71700,14
20230623,133600,5275423800,71800,71700,71800,71700,198
20230623,133500,5261220600,71700,71700,71800,71700,90
20230623,133400,5254767400,71700,71700,71800,71700,147
20230623,133300,5244227200,71700,71700,71800,71700,114
20230623,133200,5236049800,71700,71800,71800,71700,116
20230623,133100,5227729300,71700,71800,71800,71700,196
20230623,133000,5213667200,71700,71800,71800,71700,165
20230623,132900,5201821400,71800,71700,71800,71700,990
20230623,132800,5130748300,71700,71700,71700,71700,68
20230623,132700,5125872700,71700,71700,71800,71700,110
20230623,132600,5117984300,71800,71800,71800,71700,302
20230623,132500,5096302100,71900,71800,71900,71800,89
20230623,132400,5089908400,71800,71800,71900,71800,133
20230623,132300,5080357000,71800,71800,71900,71800,149
20230623,132200,5069649900,71800,71800,71900,71800,93
20230623,132100,5062972300,71800,71800,71900,71800,95
20230623,132000,5056151200,71800,71900,71900,71800,158
20230623,131900,5044806500,71800,71700,71800,71700,236
20230623,131800,5027867800,71700,71700,71800,71700,220
20230623,131700,5012079400,71700,71700,71700,71700,122
20230623,131600,5003332000,71700,71600,71800,71600,1821
20230623,131500,4872751700,71600,71600,71700,71600,787
20230623,131400,4816401500,71600,71700,71700,71600,102
20230623,131300,4809098000,71600,71600,71600,71600,105
20230623,131200,4801580000,71600,71600,71700,71600,118
20230623,131100,4793130900,71600,71600,71600,71600,231
20230623,131000,4776591300,71600,71700,71700,71600,102
20230623,130900,4769288000,71600,71600,71700,71600,98
20230623,130800,4762270800,71600,71600,71600,71600,168
20230623,130700,4750242000,71600,71600,71600,71600,155
20230623,130600,4739144000,71600,71600,71700,71600,236
20230623,130500,4722245400,71600,71600,71700,71600,69
20230623,130400,4717304900,71600,71600,71600,71600,124
20230623,130300,4708426500,71700,71600,71700,71600,64
20230623,130200,4703843300,71600,71600,71600,71600,100
20230623,130100,4696683300,71700,71600,71700,71600,339
20230623,130000,4672408900,71600,71700,71700,71600,48
20230623,125900,4668972000,71600,71600,71600,71600,148
20230623,125800,4658375200,71600,71700,71800,71600,154
20230623,125700,4647335400,71700,71700,71700,71700,122
20230623,125600,4638588000,71700,71800,71800,71700,116
20230623,125500,4630270700,71700,71700,71700,71700,173
20230623,125400,4617866600,71700,71700,71800,71700,94
20230623,125300,4611126300,71700,71700,71700,71700,12
20230623,125200,4610265900,71700,71700,71700,71700,100
20230623,125100,4603095900,71700,71700,71700,71700,131
20230623,125000,4593703200,71700,71700,71700,71700,177
20230623,124900,4581012300,71700,71700,71800,71700,217
20230623,124800,4565443400,71800,71700,71800,71700,138
20230623,124700,4555548300,71700,71700,71800,71700,959
20230623,124600,4486787800,71700,71700,71700,71700,99
20230623,124500,4479689500,71700,71800,71800,71700,110
20230623,124400,4471802200,71800,71700,71800,71700,74
20230623,124300,4466495400,71700,71700,71700,71700,91
20230623,124200,4459970700,71700,71700,71800,71700,193
20230623,124100,4446122200,71700,71700,71800,71700,71
20230623,124000,4441031400,71700,71700,71800,71700,106
20230623,123900,4433428800,71800,71700,71800,71700,85
20230623,123800,4427333300,71700,71800,71800,71700,146
20230623,123700,4416863800,71700,71800,71800,71700,105
20230623,123600,4409332200,71700,71800,71900,71700,153
20230623,123500,4398351800,71700,71700,71800,71700,229
20230623,123400,4381919500,71800,71700,71800,71700,258
20230623,123300,4363404600,71700,71800,71800,71700,288
20230623,123200,4342727400,71800,71800,71800,71800,99
20230623,123100,4335619200,71800,71800,71800,71800,399
20230623,123000,4306971000,71800,71800,71900,71800,306
20230623,122900,4284995200,71800,71800,71800,71800,133
20230623,122800,4275445800,71800,71800,71900,71800,214
20230623,122700,4260080500,71800,71800,71900,71800,106
20230623,122600,4252467600,71800,71800,71800,71800,189
20230623,122500,4238897400,71800,71800,71900,71800,216
20230623,122400,4223387500,71800,71800,71800,71800,59
20230623,122300,4219151300,71900,71800,71900,71800,136
20230623,122200,4209382700,71800,71800,71900,71800,72
20230623,122100,4204212500,71800,71800,71800,71800,97
20230623,122000,4197247900,71800,71800,71800,71800,885
20230623,121900,4133704900,71800,71800,71900,71800,130
20230623,121800,4124365600,71800,71900,71900,71800,122
20230623,121700,4115605300,71900,71800,71900,71800,146
20230623,121600,4105117400,71800,71900,71900,71800,159
20230623,121500,4093699300,71800,71800,71900,71800,85
20230623,121400,4087595900,71800,71900,71900,71800,136
20230623,121300,4077829600,71800,71900,71900,71800,160
20230623,121200,4066334900,71800,71900,71900,71800,180
20230623,121100,4053404500,71800,71800,71900,71800,155
20230623,121000,4042272300,71900,71900,71900,71800,221
20230623,120900,4026401200,71800,71800,71800,71800,52
20230623,120800,4022667600,71900,71800,71900,71800,155
20230623,120700,4011538500,71800,71800,71800,71800,151
20230623,120600,4000696700,71800,71800,71900,71800,98
20230623,120500,3993658400,71800,71800,71900,71800,89
20230623,120400,3987268100,71800,71900,71900,71800,166
20230623,120300,3975343900,71800,71800,71900,71800,112
20230623,120200,3967300600,71800,71800,71900,71800,74
20230623,120100,3961987100,71800,71800,71900,71800,97
20230623,120000,3955022300,71900,71900,71900,71800,148
20230623,115900,3944392300,71800,71800,71900,71800,60
20230623,115800,3940083200,71800,71800,71900,71800,92
20230623,115700,3933476200,71800,71800,71900,71800,138
20230623,115600,3923565100,71900,71800,71900,71800,70
20230623,115500,3918538600,71800,71700,71900,71700,316
20230623,115400,3895831600,71800,71700,71800,71600,1175
20230623,115300,3811510000,71700,71700,71800,71700,94
20230623,115200,3804770100,71800,71700,71800,71700,89
20230623,115100,3798388300,71800,71700,71800,71700,121
20230623,115000,3789712200,71800,71800,71800,71700,165
20230623,114900,3777878400,71700,71700,71800,71700,185
20230623,114800,3764613600,71700,71700,71800,71700,35
20230623,114700,3762103500,71700,71700,71800,71700,89
20230623,114600,3755722100,71700,71700,71800,71700,157
20230623,114500,3744464800,71700,71700,71800,71700,239
20230623,114400,3727328100,71700,71700,71800,71700,86
20230623,114300,3721161400,71700,71700,71800,71700,125
20230623,114200,3712198500,71700,71800,71800,71700,121
20230623,114100,3703521400,71700,71800,71800,71700,87
20230623,114000,3697280600,71800,71700,71800,71700,138
20230623,113900,3687385300,71700,71700,71800,71700,114
20230623,113800,3679211200,71800,71800,71900,71800,85
20230623,113700,3673108100,71800,71700,71800,71700,172
20230623,113600,3660766000,71700,71800,71800,71700,93
20230623,113500,3654097600,71700,71700,71900,71700,86
20230623,113400,3647929000,71700,71800,71900,71700,97
20230623,113300,3640961400,71800,71700,71900,71700,1171
20230623,113200,3556888900,71700,71700,71800,71700,248
20230623,113100,3539107000,71700,71700,71800,71700,82
20230623,113000,3533227300,71700,71700,71800,71700,86
20230623,112900,3527060700,71700,71700,71800,71700,296
20230623,112800,3505837100,71700,71800,71800,71700,103
20230623,112700,3498451400,71800,71700,71800,71700,71
20230623,112600,3493360200,71700,71700,71800,71700,55
20230623,112500,3489416400,71700,71700,71800,71700,145
20230623,112400,3479019500,71700,71700,71800,71700,69
20230623,112300,3474071800,71700,71700,71800,71700,130
20230623,112200,3464750000,71700,71800,71800,71700,161
20230623,112100,3453203800,71700,71800,71800,71700,136
20230623,112000,3443444800,71800,71800,71900,71700,520
20230623,111900,3406119800,71800,71800,71900,71800,136
20230623,111800,3396354700,71800,71800,71900,71800,138
20230623,111700,3386446000,71800,71800,71900,71800,111
20230623,111600,3378475700,71800,71900,71900,71800,79
20230623,111500,3372803200,71800,71800,71900,71800,107
20230623,111400,3365120400,71800,71800,71900,71800,186
20230623,111300,3351765200,71800,71800,71900,71800,114
20230623,111200,3343578700,71800,71800,71900,71800,262
20230623,111100,3324766500,71900,71900,71900,71800,88
20230623,111000,3318446700,71800,72000,72000,71800,258
20230623,110900,3299905500,71900,71900,71900,71900,110
20230623,110800,3291996500,72000,71900,72000,71900,190
20230623,110700,3278335200,71900,71900,72000,71900,285
20230623,110600,3257822100,71900,71900,72000,71900,79
20230623,110500,3252141700,71900,72000,72000,71900,198
20230623,110400,3237901700,71900,72000,72000,71900,20
20230623,110300,3236463300,71900,71900,72000,71900,236
20230623,110200,3219481300,72000,71900,72000,71800,326
20230623,110100,3196043200,71900,71900,71900,71800,175
20230623,110000,3183475600,71900,71900,71900,71800,113
20230623,105900,3175361600,71800,71800,71900,71700,628
20230623,105800,3130269600,71800,71800,71900,71800,141
20230623,105700,3120144400,71900,71900,71900,71800,123
20230623,105600,3111307400,71800,71900,71900,71800,129
20230623,105500,3102039000,71900,71900,72000,71800,164
20230623,105400,3090252700,71900,71900,72000,71900,196
20230623,105300,3076151100,71900,72000,72000,71900,179
20230623,105200,3063278500,72000,71800,72000,71800,156
20230623,105100,3052064600,71800,71900,71900,71800,227
20230623,105000,3035755200,72000,71900,72000,71800,210
20230623,104900,3020659200,71900,71700,71900,71600,940
20230623,104800,2953223000,71600,71600,71700,71500,455
20230623,104700,2920646800,71700,71700,71700,71600,431
20230623,104600,2889784900,71600,71700,71800,71600,536
20230623,104500,2851353700,71700,71800,71800,71700,482
20230623,104400,2816771700,71800,71900,71900,71700,449
20230623,104300,2784545500,71900,71800,71900,71800,189
20230623,104200,2770974400,71800,71900,71900,71800,82
20230623,104100,2765084200,71900,71900,71900,71800,379
20230623,104000,2737860600,71900,72000,72000,71800,654
20230623,103900,2690847300,72000,72000,72100,72000,1525
20230623,103800,2581047000,72000,72100,72100,72000,207
20230623,103700,2566142200,72100,72100,72100,72000,167
20230623,103600,2554112800,72100,72100,72100,72000,209
20230623,103500,2539059800,72100,72100,72100,72000,307
20230623,103400,2516941700,72000,72100,72100,72000,439
20230623,103300,2485319600,72100,72100,72200,72000,1138
20230623,103200,2403291000,72100,72200,72200,72100,148
20230623,103100,2392613900,72100,72100,72200,72100,238
20230623,103000,2375443500,72100,72100,72200,72100,231
20230623,102900,2358784600,72200,72100,72200,72100,604
20230623,102800,2315211900,72100,72200,72200,72100,534
20230623,102700,2276676300,72200,72200,72300,72200,93
20230623,102600,2269961400,72200,72300,72300,72200,98
20230623,102500,2262885000,72200,72300,72300,72200,411
20230623,102400,2233208300,72300,72300,72300,72200,766
20230623,102300,2177885600,72300,72300,72300,72200,286
20230623,102200,2157221400,72200,72200,72300,72200,218
20230623,102100,2141468200,72200,72300,72300,72200,76
20230623,102000,2135975400,72200,72300,72300,72200,146
20230623,101900,2125429300,72300,72300,72400,72200,1040
20230623,101800,2050259000,72400,72500,72600,72300,3340
20230623,101700,1808267600,72600,72500,72600,72500,112
20230623,101600,1800143500,72600,72600,72700,72500,1053
20230623,101500,1723698900,72600,72600,72700,72600,90
20230623,101400,1717164400,72700,72700,72700,72600,136
20230623,101300,1707286500,72700,72700,72700,72600,279
20230623,101200,1687030700,72600,72600,72700,72600,183
20230623,101100,1673743900,72600,72600,72700,72600,249
20230623,101000,1655666200,72600,72700,72700,72600,34
20230623,100900,1653197300,72600,72700,72700,72600,136
20230623,100800,1643323100,72600,72600,72700,72600,183
20230623,100700,1630031800,72700,72700,72700,72600,65
20230623,100600,1625311000,72600,72600,72700,72600,149
20230623,100500,1614492800,72600,72600,72700,72600,66
20230623,100400,1609699900,72700,72700,72700,72600,135
20230623,100300,1599894600,72700,72700,72700,72600,622
20230623,100200,1554734600,72600,72700,72700,72600,147
20230623,100100,1544058800,72700,72600,72700,72600,95
20230623,100000,1537160100,72700,72700,72700,72600,113
20230623,095900,1528950900,72700,72800,72800,72600,163
20230623,095800,1517098700,72800,72900,72900,72800,376
20230623,095700,1489723600,72900,73000,73000,72800,497
20230623,095600,1453465100,73000,72800,73000,72800,453
20230623,095500,1420452700,72800,72600,72800,72600,253
20230623,095400,1402067800,72600,72700,72700,72600,236
20230623,095300,1384919100,72600,72700,72700,72600,60
20230623,095200,1380562600,72700,72600,72700,72600,171
20230623,095100,1368144000,72700,72700,72800,72600,1068
20230623,095000,1290503600,72700,72800,72800,72700,160
20230623,094900,1278868100,72700,72800,72900,72700,442
20230623,094800,1246694100,72800,72900,72900,72800,319
20230623,094700,1223445700,72900,73000,73000,72900,263
20230623,094600,1204260200,73000,73100,73100,73000,247
20230623,094500,1186215400,73000,73000,73100,73000,268
20230623,094400,1166640500,73100,73000,73100,72900,347
20230623,094300,1141292700,72900,73000,73000,72900,175
20230623,094200,1128525300,73000,73100,73100,72900,396
20230623,094100,1099627800,73100,72800,73100,72700,678
20230623,094000,1050196600,72800,72700,72800,72700,208
20230623,093900,1035063300,72700,72700,72800,72700,184
20230623,093800,1021679900,72700,72800,72900,72700,348
20230623,093700,996351400,72800,72600,72900,72600,1037
20230623,093600,920937200,72600,72700,72700,72600,128
20230623,093500,911637700,72600,72700,72700,72600,228
20230623,093400,895068900,72600,72600,72600,72600,144
20230623,093300,884614500,72600,72600,72700,72600,130
20230623,093200,875173800,72600,72600,72700,72600,357
20230623,093100,849228100,72600,72600,72700,72600,470
20230623,093000,815102000,72600,72600,72700,72600,197
20230623,092900,800799400,72600,72700,72700,72600,151
20230623,092800,789833300,72700,72700,72700,72600,154
20230623,092700,778642400,72700,72700,72700,72600,738
20230623,092600,725015700,72700,72600,72800,72600,324
20230623,092500,701460900,72600,72700,72700,72600,153
20230623,092400,690348200,72600,72600,72800,72600,296
20230623,092300,668849700,72600,72700,72800,72600,182
20230623,092200,655623000,72600,72700,72700,72600,289
20230623,092100,634620000,72700,72700,72800,72600,201
20230623,092000,620006200,72800,72600,72800,72600,301
20230623,091900,598138300,72800,72700,72800,72600,265
20230623,091800,578873600,72600,72600,72700,72600,137
20230623,091700,568919900,72700,72600,72800,72600,282
20230623,091600,548426100,72700,72600,72800,72600,240
20230623,091500,530981500,72700,72600,72700,72600,54
20230623,091400,527058200,72600,72600,72700,72600,257
20230623,091300,508390900,72600,72600,72800,72600,394
20230623,091200,479747200,72600,72600,72700,72600,259
20230623,091100,460931800,72700,72700,72700,72600,501
20230623,091000,424539200,72700,72800,72800,72700,268
20230623,090900,405035700,72700,72800,72800,72700,110
20230623,090800,397035100,72800,72900,72900,72700,786
20230623,090700,339795600,73000,72900,73000,72900,90
20230623,090600,333231200,72900,73100,73100,72900,259
20230623,090500,314324000,72900,72900,73100,72900,331
20230623,090400,290167400,72900,73000,73000,72800,302
20230623,090300,268152800,73100,73100,73200,73000,459
20230623,090200,234615400,73100,73200,73400,73000,372
20230623,090100,207388500,73100,73000,73400,72900,850
20230623,090000,145325700,73000,73400,73500,72900,1982