KissMeData/001040/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,183200,15422832200,61400,61400,61400,61400,9831
20230710,183100,15422832200,61400,61400,61400,61400,0
20230710,183000,15422832200,61400,61400,61400,61400,0
20230710,182900,15422832200,61400,61400,61400,61400,0
20230710,182800,15422832200,61400,61400,61400,61400,0
20230710,182700,15422832200,61400,61400,61400,61400,0
20230710,182600,15422832200,61400,61400,61400,61400,0
20230710,182500,15422832200,61400,61400,61400,61400,0
20230710,182400,15422832200,61400,61400,61400,61400,0
20230710,182300,15422832200,61400,61400,61400,61400,0
20230710,182200,15422832200,61400,61400,61400,61400,0
20230710,182100,15422832200,61400,61400,61400,61400,0
20230710,182000,15422832200,61400,61400,61400,61400,0
20230710,181900,15422832200,61400,61400,61400,61400,0
20230710,181800,15422832200,61400,61400,61400,61400,0
20230710,181700,15422832200,61400,61400,61400,61400,0
20230710,181600,15422832200,61400,61400,61400,61400,0
20230710,181500,15422832200,61400,61400,61400,61400,0
20230710,181400,15422832200,61400,61400,61400,61400,0
20230710,181300,15422832200,61400,61400,61400,61400,0
20230710,181200,15422832200,61400,61400,61400,61400,0
20230710,181100,15422832200,61400,61400,61400,61400,0
20230710,181000,15422832200,61400,61400,61400,61400,0
20230710,180900,15422832200,61400,61400,61400,61400,0
20230710,180800,15422832200,61400,61400,61400,61400,0
20230710,180700,15422832200,61400,61400,61400,61400,0
20230710,180600,15422832200,61400,61400,61400,61400,0
20230710,180500,15422832200,61400,61400,61400,61400,0
20230710,180400,15422832200,61400,61400,61400,61400,0
20230710,180300,15422832200,61400,61400,61400,61400,0
20230710,180200,15422832200,61400,61400,61400,61400,9831
20230710,180100,15422832200,61400,61400,61400,61400,0
20230710,180000,15422832200,61400,61400,61400,61400,0
20230710,175900,15422832200,61400,61400,61400,61400,0
20230710,175800,15422832200,61400,61400,61400,61400,0
20230710,175700,15422832200,61400,61400,61400,61400,0
20230710,175600,15422832200,61400,61400,61400,61400,0
20230710,175500,15422832200,61400,61400,61400,61400,0
20230710,175400,15422832200,61400,61400,61400,61400,0
20230710,175300,15422832200,61400,61400,61400,61400,0
20230710,175200,15422832200,61400,61400,61400,61400,0
20230710,175100,15422832200,61400,61400,61400,61400,0
20230710,175000,15422832200,61400,61400,61400,61400,0
20230710,174900,15422832200,61400,61400,61400,61400,0
20230710,174800,15422832200,61400,61400,61400,61400,0
20230710,174700,15422832200,61400,61400,61400,61400,0
20230710,174600,15422832200,61400,61400,61400,61400,0
20230710,174500,15422832200,61400,61400,61400,61400,0
20230710,174400,15422832200,61400,61400,61400,61400,0
20230710,174300,15422832200,61400,61400,61400,61400,0
20230710,174200,15422832200,61400,61400,61400,61400,0
20230710,174100,15422832200,61400,61400,61400,61400,0
20230710,174000,15422832200,61400,61400,61400,61400,0
20230710,173900,15422832200,61400,61400,61400,61400,0
20230710,173800,15422832200,61400,61400,61400,61400,0
20230710,173700,15422832200,61400,61400,61400,61400,0
20230710,173600,15422832200,61400,61400,61400,61400,0
20230710,173500,15422832200,61400,61400,61400,61400,0
20230710,173400,15422832200,61400,61400,61400,61400,0
20230710,173300,15422832200,61400,61400,61400,61400,0
20230710,173200,15422832200,61400,61400,61400,61400,9831
20230710,173100,15422832200,61400,61400,61400,61400,0
20230710,173000,15422832200,61400,61400,61400,61400,0
20230710,172900,15422832200,61400,61400,61400,61400,0
20230710,172800,15422832200,61400,61400,61400,61400,0
20230710,172700,15422832200,61400,61400,61400,61400,0
20230710,172600,15422832200,61400,61400,61400,61400,0
20230710,172500,15422832200,61400,61400,61400,61400,0
20230710,172400,15422832200,61400,61400,61400,61400,0
20230710,172300,15422832200,61400,61400,61400,61400,0
20230710,172200,15422832200,61400,61400,61400,61400,0
20230710,172100,15422832200,61400,61400,61400,61400,0
20230710,172000,15422832200,61400,61400,61400,61400,0
20230710,171900,15422832200,61400,61400,61400,61400,0
20230710,171800,15422832200,61400,61400,61400,61400,0
20230710,171700,15422832200,61400,61400,61400,61400,0
20230710,171600,15422832200,61400,61400,61400,61400,0
20230710,171500,15422832200,61400,61400,61400,61400,0
20230710,171400,15422832200,61400,61400,61400,61400,0
20230710,171300,15422832200,61400,61400,61400,61400,0
20230710,171200,15422832200,61400,61400,61400,61400,0
20230710,171100,15422832200,61400,61400,61400,61400,0
20230710,171000,15422832200,61400,61400,61400,61400,0
20230710,170900,15422832200,61400,61400,61400,61400,0
20230710,170800,15422832200,61400,61400,61400,61400,0
20230710,170700,15422832200,61400,61400,61400,61400,0
20230710,170600,15422832200,61400,61400,61400,61400,0
20230710,170500,15422832200,61400,61400,61400,61400,0
20230710,170400,15422832200,61400,61400,61400,61400,0
20230710,170300,15422832200,61400,61400,61400,61400,0
20230710,170200,15422832200,61400,61400,61400,61400,9831
20230710,170100,15422832200,61400,61400,61400,61400,0
20230710,170000,15422832200,61400,61400,61400,61400,0
20230710,165900,15422832200,61400,61400,61400,61400,0
20230710,165800,15422832200,61400,61400,61400,61400,0
20230710,165700,15422832200,61400,61400,61400,61400,0
20230710,165600,15422832200,61400,61400,61400,61400,0
20230710,165500,15422832200,61400,61400,61400,61400,0
20230710,165400,15422832200,61400,61400,61400,61400,0
20230710,165300,15422832200,61400,61400,61400,61400,0
20230710,165200,15422832200,61400,61400,61400,61400,0
20230710,165100,15422832200,61400,61400,61400,61400,0
20230710,165000,15422832200,61400,61400,61400,61400,0
20230710,164900,15422832200,61400,61400,61400,61400,0
20230710,164800,15422832200,61400,61400,61400,61400,0
20230710,164700,15422832200,61400,61400,61400,61400,0
20230710,164600,15422832200,61400,61400,61400,61400,0
20230710,164500,15422832200,61400,61400,61400,61400,0
20230710,164400,15422832200,61400,61400,61400,61400,0
20230710,164300,15422832200,61400,61400,61400,61400,0
20230710,164200,15422832200,61400,61400,61400,61400,0
20230710,164100,15422832200,61400,61400,61400,61400,0
20230710,164000,15422832200,61400,61400,61400,61400,0
20230710,163900,15422832200,61400,61400,61400,61400,0
20230710,163800,15422832200,61400,61400,61400,61400,0
20230710,163700,15422832200,61400,61400,61400,61400,0
20230710,163600,15422832200,61400,61400,61400,61400,0
20230710,163500,15422832200,61400,61400,61400,61400,0
20230710,163400,15422832200,61400,61400,61400,61400,0
20230710,163300,15422832200,61400,61400,61400,61400,0
20230710,163200,15422832200,61400,61400,61400,61400,9831
20230710,163100,15422832200,61400,61400,61400,61400,0
20230710,163000,15422832200,61400,61400,61400,61400,0
20230710,162900,15422832200,61400,61400,61400,61400,0
20230710,162800,15422832200,61400,61400,61400,61400,0
20230710,162700,15422832200,61400,61400,61400,61400,0
20230710,162600,15422832200,61400,61400,61400,61400,0
20230710,162500,15422832200,61400,61400,61400,61400,0
20230710,162400,15422832200,61400,61400,61400,61400,0
20230710,162300,15422832200,61400,61400,61400,61400,0
20230710,162200,15422832200,61400,61400,61400,61400,0
20230710,162100,15422832200,61400,61400,61400,61400,0
20230710,162000,15422832200,61400,61400,61400,61400,0
20230710,161900,15422832200,61400,61400,61400,61400,0
20230710,161800,15422832200,61400,61400,61400,61400,0
20230710,161700,15422832200,61400,61400,61400,61400,0
20230710,161600,15422832200,61400,61400,61400,61400,0
20230710,161500,15422832200,61400,61400,61400,61400,0
20230710,161400,15422832200,61400,61400,61400,61400,0
20230710,161300,15422832200,61400,61400,61400,61400,0
20230710,161200,15422832200,61400,61400,61400,61400,0
20230710,161100,15422832200,61400,61400,61400,61400,0
20230710,161000,15422832200,61400,61400,61400,61400,0
20230710,160900,15422832200,61400,61400,61400,61400,0
20230710,160800,15422832200,61400,61400,61400,61400,0
20230710,160700,15422832200,61400,61400,61400,61400,0
20230710,160600,15422832200,61400,61400,61400,61400,0
20230710,160500,15422832200,61400,61400,61400,61400,0
20230710,160400,15422832200,61400,61400,61400,61400,0
20230710,160300,15422832200,61400,61400,61400,61400,0
20230710,160200,15422832200,61400,61400,61400,61400,9831
20230710,160100,15422832200,61400,61400,61400,61400,0
20230710,160000,15422832200,61400,61400,61400,61400,0
20230710,155900,15422832200,61400,61400,61400,61400,0
20230710,155800,15422832200,61400,61400,61400,61400,0
20230710,155700,15422832200,61400,61400,61400,61400,0
20230710,155600,15422832200,61400,61400,61400,61400,0
20230710,155500,15422832200,61400,61400,61400,61400,0
20230710,155400,15422832200,61400,61400,61400,61400,0
20230710,155300,15422832200,61400,61400,61400,61400,0
20230710,155200,15422832200,61400,61400,61400,61400,0
20230710,155100,15422832200,61400,61400,61400,61400,0
20230710,155000,15422832200,61400,61400,61400,61400,0
20230710,154900,15422832200,61400,61400,61400,61400,0
20230710,154800,15422832200,61400,61400,61400,61400,0
20230710,154700,15422832200,61400,61400,61400,61400,0
20230710,154600,15422832200,61400,61400,61400,61400,0
20230710,154500,15422832200,61400,61400,61400,61400,0
20230710,154400,15422832200,61400,61400,61400,61400,0
20230710,154300,15422832200,61400,61400,61400,61400,0
20230710,154200,15422832200,61400,61400,61400,61400,0
20230710,154100,15422832200,61400,61400,61400,61400,0
20230710,154000,15422832200,61400,61400,61400,61400,0
20230710,153900,15422832200,61400,61400,61400,61400,0
20230710,153800,15422832200,61400,61400,61400,61400,0
20230710,153700,15422832200,61400,61400,61400,61400,0
20230710,153600,15422832200,61400,61400,61400,61400,0
20230710,153500,15422832200,61400,61400,61400,61400,0
20230710,153400,15422832200,61400,61400,61400,61400,0
20230710,153300,15422832200,61400,61400,61400,61400,0
20230710,153200,15422832200,61400,61400,61400,61400,9831
20230710,153100,15422832200,61400,61400,61400,61400,0
20230710,153000,15422832200,61400,61400,61400,61400,9831
20230710,152900,14819208800,61400,61400,61400,61400,0
20230710,152800,14819208800,61400,61400,61400,61400,0
20230710,152700,14819208800,61400,61400,61400,61400,0
20230710,152600,14819208800,61400,61400,61400,61400,0
20230710,152500,14819208800,61400,61400,61400,61400,0
20230710,152400,14819208800,61400,61400,61400,61400,0
20230710,152300,14819208800,61400,61400,61400,61400,0
20230710,152200,14819208800,61400,61400,61400,61400,0
20230710,152100,14819208800,61400,61400,61400,61400,0
20230710,152000,14819208800,61400,61400,61400,61400,0
20230710,151900,14819208800,61400,61300,61400,61300,243
20230710,151800,14804290700,61400,61400,61400,61300,499
20230710,151700,14773654100,61300,61400,61400,61300,131
20230710,151600,14765618100,61400,61300,61400,61300,21
20230710,151500,14764330000,61300,61400,61400,61300,382
20230710,151400,14740910400,61400,61200,61500,61100,6549
20230710,151300,14339855600,61100,61200,61300,61100,804
20230710,151200,14290651800,61200,61300,61300,61200,112
20230710,151100,14283795400,61300,61300,61300,61200,105
20230710,151000,14277367700,61200,61200,61300,61200,201
20230710,150900,14265065800,61200,61400,61400,61200,511
20230710,150800,14233746800,61300,61400,61400,61300,111
20230710,150700,14226942200,61300,61400,61400,61300,109
20230710,150600,14220260100,61400,61300,61400,61300,154
20230710,150500,14210819500,61400,61400,61400,61400,9
20230710,150400,14210266900,61400,61400,61400,61400,27
20230710,150300,14208609100,61400,61400,61400,61300,67
20230710,150200,14204501400,61300,61200,61400,61200,868
20230710,150100,14151298400,61300,61300,61400,61300,560
20230710,150000,14116967600,61400,61500,61600,61400,1692
20230710,145900,14012920000,61500,61600,61600,61500,138
20230710,145800,14004425900,61600,61500,61600,61500,168
20230710,145700,13994087600,61600,61600,61600,61500,1061
20230710,145600,13928736500,61600,61600,61600,61500,463
20230710,145500,13900215800,61600,61400,61600,61400,3309
20230710,145400,13696748000,61400,61400,61500,61400,1118
20230710,145300,13628063900,61500,61600,61600,61500,1285
20230710,145200,13549030100,61500,61600,61600,61500,139
20230710,145100,13540474900,61600,61500,61600,61500,386
20230710,145000,13516709600,61500,61600,61600,61500,382
20230710,144900,13493208100,61600,61600,61600,61600,117
20230710,144800,13486000900,61500,61600,61600,61500,214
20230710,144700,13472829200,61600,61600,61600,61500,548
20230710,144600,13439078200,61600,61600,61600,61500,493
20230710,144500,13408745600,61600,61600,61600,61500,174
20230710,144400,13398031800,61600,61600,61600,61500,168
20230710,144300,13387689200,61600,61600,61600,61500,174
20230710,144200,13376975400,61600,61900,61900,61500,3974
20230710,144100,13131633100,61900,61900,61900,61800,197
20230710,144000,13119446200,61900,61900,61900,61800,656
20230710,143900,13078841800,61900,61900,61900,61800,298
20230710,143800,13060410400,61800,61900,61900,61800,196
20230710,143700,13048284300,61900,61900,61900,61800,457
20230710,143600,13020024300,61900,61900,61900,61800,291
20230710,143500,13002027000,61900,61900,61900,61800,118
20230710,143400,12994723800,61900,61800,61900,61800,248
20230710,143300,12979384400,61900,61800,61900,61800,98
20230710,143200,12973319700,61900,61900,61900,61900,66
20230710,143100,12969234300,61900,61900,61900,61800,145
20230710,143000,12960266200,61900,61900,61900,61900,79
20230710,142900,12955376100,61900,61900,61900,61900,66
20230710,142800,12951290700,61800,61900,61900,61800,326
20230710,142700,12931120700,61900,61900,61900,61800,73
20230710,142600,12926602400,61900,61700,61900,61600,4469
20230710,142500,12650245900,61700,61900,61900,61700,1773
20230710,142400,12540673000,61900,61900,61900,61900,65
20230710,142300,12536649500,61900,61900,61900,61800,164
20230710,142200,12526507900,61800,61900,61900,61800,92
20230710,142100,12520815900,61900,61900,61900,61800,280
20230710,142000,12503495000,61800,61900,61900,61800,260
20230710,141900,12487418600,61900,61900,61900,61800,101
20230710,141800,12481167200,61900,62000,62000,61800,1765
20230710,141700,12371908000,62000,62000,62000,61900,154
20230710,141600,12362362500,62000,62000,62000,62000,123
20230710,141500,12354736500,62000,62000,62000,61900,213
20230710,141400,12341536000,62000,62000,62000,61900,166
20230710,141300,12331247400,62000,62000,62000,62000,89
20230710,141200,12325729400,61900,62000,62000,61800,2129
20230710,141100,12193912100,62000,62000,62000,61900,195
20230710,141000,12181824000,62000,62000,62000,61900,238
20230710,140900,12167073400,62000,62000,62000,61900,323
20230710,140800,12147047600,62000,62000,62000,61900,344
20230710,140700,12125721600,62000,62000,62000,61900,659
20230710,140600,12084872900,62000,62000,62000,61900,569
20230710,140500,12049597000,62000,62000,62000,61900,357
20230710,140400,12027464900,62000,62000,62000,61900,454
20230710,140300,11999324200,62000,61800,62000,61800,836
20230710,140200,11947595700,61800,61800,61800,61700,563
20230710,140100,11912809700,61700,61600,61700,61500,4241
20230710,140000,11651450500,61600,61600,61600,61500,257
20230710,135900,11635626700,61600,61600,61600,61500,173
20230710,135800,11624978700,61600,61600,61600,61500,218
20230710,135700,11611554900,61600,61600,61600,61600,85
20230710,135600,11606318900,61500,61600,61600,61500,136
20230710,135500,11597948600,61600,61500,61600,61500,38
20230710,135400,11595607900,61600,61600,61600,61500,246
20230710,135300,11580462100,61500,61600,61600,61500,88
20230710,135200,11575043300,61600,61600,61600,61600,116
20230710,135100,11567897700,61600,61600,61600,61500,327
20230710,135000,11547767200,61600,61600,61600,61500,1392
20230710,134900,11462103100,61600,61600,61600,61500,60
20230710,134800,11458407200,61500,61500,61600,61500,606
20230710,134700,11421086300,61600,61600,61600,61500,368
20230710,134600,11398418900,61600,61600,61600,61500,202
20230710,134500,11385981100,61600,61700,61700,61500,556
20230710,134400,11351730600,61700,61700,61700,61700,34
20230710,134300,11349632800,61700,61600,61700,61600,119
20230710,134200,11342296400,61600,61700,61700,61500,963
20230710,134100,11282954300,61800,61600,61800,61600,3207
20230710,134000,11085315700,61500,61600,61600,61500,120
20230710,133900,11077929100,61600,61600,61600,61500,181
20230710,133800,11066782900,61600,61600,61600,61500,225
20230710,133700,11052928300,61600,61600,61600,61600,251
20230710,133600,11037466700,61600,61600,61600,61500,93
20230710,133500,11031739800,61600,61600,61600,61500,149
20230710,133400,11022566800,61600,61600,61600,61600,85
20230710,133300,11017330800,61500,61200,61600,61200,2784
20230710,133200,10846590900,61300,61300,61300,61300,108
20230710,133100,10839970500,61300,61300,61300,61300,91
20230710,133000,10834392200,61300,61300,61300,61200,155
20230710,132900,10824898100,61300,61300,61300,61200,88
20230710,132800,10819503900,61300,61300,61300,61300,75
20230710,132700,10814906400,61200,61300,61300,61200,141
20230710,132600,10806270400,61300,61300,61300,61300,98
20230710,132500,10800263000,61300,61300,61300,61200,927
20230710,132400,10743443200,61200,61300,61300,61200,85
20230710,132300,10738234700,61300,61400,61400,61300,141
20230710,132200,10729585100,61200,61000,61300,60900,9949
20230710,132100,10122222700,61000,60900,61000,60900,51
20230710,132000,10119113600,60900,60900,61000,60900,135
20230710,131900,10110880800,61000,60900,61000,60900,379
20230710,131800,10087792800,61000,61000,61000,60900,79
20230710,131700,10082975100,60900,61100,61100,60900,1526
20230710,131600,9989892000,61100,61100,61100,61000,109
20230710,131500,9983236600,61000,61000,61100,61000,401
20230710,131400,9958750100,61100,61000,61100,61000,265
20230710,131300,9942584600,61000,61100,61100,61000,66
20230710,131200,9938555900,61000,61000,61100,61000,82
20230710,131100,9933552900,61100,61100,61100,61000,96
20230710,131000,9927694300,61100,61100,61100,61000,100
20230710,130900,9921590900,61100,61000,61100,61000,67
20230710,130800,9917502700,61000,61100,61100,61000,78
20230710,130700,9912741600,61100,61100,61100,61000,33
20230710,130600,9910727300,61100,61100,61100,61000,308
20230710,130500,9891937100,61100,61100,61100,61000,61
20230710,130400,9888211000,61000,61100,61100,61000,48
20230710,130300,9885281800,61100,61100,61100,61000,103
20230710,130200,9878998100,61100,61100,61100,61100,0
20230710,130100,9878998100,61100,61100,61100,61000,94
20230710,130000,9873262800,61100,61100,61100,61000,520
20230710,125900,9841510800,61100,61100,61100,61000,391
20230710,125800,9817621200,61100,61200,61200,61100,80
20230710,125700,9812732700,61200,61100,61200,61100,71
20230710,125600,9808394400,61100,61200,61200,61100,33
20230710,125500,9806376300,61100,61100,61200,61100,4074
20230710,125400,9557438100,61100,61000,61100,61000,269
20230710,125300,9541005900,61100,61100,61100,61000,118
20230710,125200,9533805400,61100,61100,61100,61000,203
20230710,125100,9521420300,61100,61100,61100,61000,220
20230710,125000,9507998100,61000,61100,61100,61000,219
20230710,124900,9494628400,61100,61000,61100,61000,287
20230710,124800,9477120200,61000,61000,61100,61000,70
20230710,124700,9472849400,61000,61000,61100,61000,104
20230710,124600,9466505100,61000,61100,61100,61000,306
20230710,124500,9447837100,61000,61100,61100,61000,134
20230710,124400,9439662800,61000,61000,61100,61000,68
20230710,124300,9435513000,61100,61100,61100,61000,79
20230710,124200,9430693100,61000,61000,61100,61000,79
20230710,124100,9425873800,61000,61000,61100,61000,544
20230710,124000,9392689600,61100,61000,61100,61000,292
20230710,123900,9374876300,61000,61000,61100,61000,142
20230710,123800,9366213600,61100,61000,61100,61000,33
20230710,123700,9364200500,61000,61000,61100,61000,87
20230710,123600,9358893200,61100,61200,61200,61100,869
20230710,123500,9305797000,61100,61200,61200,61100,308
20230710,123400,9286950500,61300,61200,61300,61200,210
20230710,123300,9274098000,61200,61200,61300,61200,33
20230710,123200,9272078200,61200,61200,61300,61200,119
20230710,123100,9264795200,61200,61300,61300,61200,145
20230710,123000,9255915600,61300,61200,61300,61200,62
20230710,122900,9252121000,61200,61200,61300,61200,98
20230710,122800,9246123100,61300,61200,61300,61200,62
20230710,122700,9242323900,61200,61200,61200,61200,126
20230710,122600,9234612700,61200,61200,61300,61200,787
20230710,122500,9186447700,61200,61200,61300,61200,603
20230710,122400,9149544000,61200,61200,61300,61200,305
20230710,122300,9130877300,61200,61400,61400,61200,2150
20230710,122200,8999001300,61400,61500,61500,61400,23
20230710,122100,8997588900,61400,61500,61500,61400,234
20230710,122000,8983219900,61500,61500,61500,61500,13
20230710,121900,8982420400,61500,61500,61500,61400,71
20230710,121800,8978055200,61500,61500,61500,61400,190
20230710,121700,8966386800,61500,61500,61500,61500,23
20230710,121600,8964972300,61500,61400,61500,61400,74
20230710,121500,8960428000,61400,61400,61400,61400,236
20230710,121400,8945937600,61400,61400,61400,61400,102
20230710,121300,8939674800,61500,61500,61500,61400,170
20230710,121200,8929225200,61500,61400,61500,61400,60
20230710,121100,8925541000,61500,61500,61500,61500,11
20230710,121000,8924864500,61400,61400,61500,61400,70
20230710,120900,8920566400,61500,61600,61600,61500,516
20230710,120800,8888831700,61600,61600,61600,61500,356
20230710,120700,8866931800,61700,61500,61700,61500,978
20230710,120600,8806678900,61500,61600,61600,61500,87
20230710,120500,8801321600,61500,61600,61600,61500,147
20230710,120400,8792278000,61600,61600,61600,61600,987
20230710,120300,8731478800,61500,61500,61500,61500,396
20230710,120200,8707124800,61400,61200,61500,61200,9640
20230710,120100,8115643100,61300,61300,61300,61200,47
20230710,120000,8112765700,61200,61200,61300,61200,196
20230710,115900,8100770000,61200,61300,61300,61200,209
20230710,115800,8087978500,61300,61200,61300,61200,127
20230710,115700,8080206000,61300,61300,61300,61200,91
20230710,115600,8074636200,61200,61200,61300,61200,42
20230710,115500,8072065300,61200,61200,61300,61200,87
20230710,115400,8066740500,61200,61300,61300,61200,99
20230710,115300,8060681400,61300,61200,61300,61200,36
20230710,115200,8058477600,61200,61200,61300,61200,191
20230710,115100,8046788100,61200,61200,61300,61200,873
20230710,115000,7993355300,61300,61200,61300,61200,51
20230710,114900,7990233200,61300,61300,61400,61300,189
20230710,114800,7978647200,61300,61300,61300,61300,476
20230710,114700,7949468400,61300,61300,61400,61300,139
20230710,114600,7940947400,61300,61400,61400,61300,120
20230710,114500,7933589000,61300,61300,61400,61300,751
20230710,114400,7887521100,61400,61300,61400,61300,70
20230710,114300,7883229500,61300,61300,61400,61300,93
20230710,114200,7877527200,61300,61400,61400,61300,52
20230710,114100,7874339000,61400,61300,61400,61300,220
20230710,114000,7860852100,61300,61400,61500,61300,1068
20230710,113900,7795370900,61400,61500,61500,61400,523
20230710,113800,7763258500,61400,61500,61500,61400,2813
20230710,113700,7590371100,61500,61500,61600,61500,51
20230710,113600,7587233700,61600,61500,61600,61500,147
20230710,113500,7578192700,61600,61600,61600,61600,25
20230710,113400,7576652700,61600,61900,61900,61600,4799
20230710,113300,7280327200,61900,61900,61900,61800,460
20230710,113200,7251867500,61900,61800,61900,61800,118
20230710,113100,7244565600,61900,61800,61900,61800,176
20230710,113000,7233685200,61800,61900,61900,61800,112
20230710,112900,7226761400,61900,61800,61900,61800,119
20230710,112800,7219398700,61800,61800,61800,61800,89
20230710,112700,7213898500,61800,61800,61800,61800,24
20230710,112600,7212415300,61900,61900,61900,61800,237
20230710,112500,7197768100,61800,61900,61900,61800,172
20230710,112400,7187128000,61900,61900,61900,61900,12
20230710,112300,7186385200,61900,61900,61900,61800,60
20230710,112200,7182674700,61900,62000,62000,61800,641
20230710,112100,7142999300,62000,62000,62000,61900,31
20230710,112000,7141078700,61900,62000,62000,61900,134
20230710,111900,7132782600,62000,61900,62000,61900,15
20230710,111800,7131853900,62000,61900,62000,61900,51
20230710,111700,7128696500,61900,62000,62000,61900,59
20230710,111600,7125043900,61900,61900,61900,61900,89
20230710,111500,7119534800,61900,61800,61900,61800,2056
20230710,111400,6992270200,61900,61800,61900,61800,103
20230710,111300,6985899900,61900,61900,61900,61800,34
20230710,111200,6983796900,61800,61900,61900,61800,423
20230710,111100,6957614700,61900,62000,62000,61900,40
20230710,111000,6955138400,62000,62100,62100,61900,897
20230710,110900,6899563200,62100,62100,62100,62100,30
20230710,110800,6897700200,62100,62200,62200,62100,887
20230710,110700,6842617200,62200,62200,62200,62200,77
20230710,110600,6837827800,62200,62300,62300,62200,50
20230710,110500,6834717400,62200,62200,62300,62200,88
20230710,110400,6829242400,62300,62300,62300,62200,535
20230710,110300,6795958100,62400,62300,62400,62200,1771
20230710,110200,6685711300,62300,62300,62300,62200,210
20230710,110100,6672630400,62300,62300,62300,62200,61
20230710,110000,6668831400,62300,62100,62300,62100,1286
20230710,105900,6588842200,62200,62200,62200,62100,220
20230710,105800,6575159500,62200,62200,62200,62200,114
20230710,105700,6568068700,62200,62100,62200,62100,39
20230710,105600,6565646200,62200,62100,62200,62100,101
20230710,105500,6559372100,62200,62200,62200,62100,14
20230710,105400,6558501400,62100,62200,62200,62100,204
20230710,105300,6545815900,62200,62200,62200,62100,1019
20230710,105200,6482440900,62200,61900,62200,61900,4855
20230710,105100,6181724400,61900,61800,61900,61800,29
20230710,105000,6179931200,61900,61900,61900,61800,84
20230710,104900,6174732900,61900,61900,61900,61800,55
20230710,104800,6171328500,61900,61900,61900,61800,125
20230710,104700,6163596300,61900,61900,61900,61800,36
20230710,104600,6161370600,61900,61800,61900,61800,81
20230710,104500,6156361700,61900,61900,61900,61800,270
20230710,104400,6139663900,61900,61900,61900,61900,763
20230710,104300,6092434200,61900,62000,62000,61900,18
20230710,104200,6091319600,62000,62100,62100,62000,1335
20230710,104100,6008547800,62000,62000,62100,62000,34
20230710,104000,6006439700,62000,62100,62100,62000,40
20230710,103900,6003956200,62100,62100,62100,62100,176
20230710,103800,5993026600,62100,62100,62100,62100,59
20230710,103700,5989362700,62100,62100,62200,62100,1014
20230710,103600,5926393200,62100,62200,62200,62100,445
20230710,103500,5898716600,62200,62200,62200,62200,365
20230710,103400,5876013600,62200,62200,62200,62200,1148
20230710,103300,5804608000,62200,62300,62300,62200,67
20230710,103200,5800436500,62200,62200,62300,62200,451
20230710,103100,5772383800,62200,62100,62200,62000,517
20230710,103000,5740276800,62100,62100,62100,62100,293
20230710,102900,5722081500,62100,61900,62100,61900,670
20230710,102800,5680542300,61900,61900,61900,61800,859
20230710,102700,5627371500,61900,61900,61900,61900,54
20230710,102600,5624028900,61900,61900,61900,61800,140
20230710,102500,5615364200,61900,61800,62000,61800,2005
20230710,102400,5491186800,61800,61800,61800,61800,553
20230710,102300,5457011400,61800,61900,61900,61800,119
20230710,102200,5449654700,61900,61800,61900,61800,248
20230710,102100,5434323700,61800,61900,61900,61800,718
20230710,102000,5389948500,61900,61900,61900,61900,95
20230710,101900,5384068000,61900,62000,62000,61900,76
20230710,101800,5379360600,62000,61900,62000,61900,853
20230710,101700,5326554700,61800,61600,61800,61500,4183
20230710,101600,5068657100,61600,61600,61600,61600,80
20230710,101500,5063729100,61600,61600,61600,61500,53
20230710,101400,5060466500,61600,61700,61700,61500,624
20230710,101300,5022031900,61700,61600,61700,61500,567
20230710,101200,4987118900,61600,61900,61900,61600,885
20230710,101100,4932461600,61800,61900,61900,61800,194
20230710,101000,4920457200,61900,62000,62000,61900,794
20230710,100900,4871238600,62100,62100,62200,62000,401
20230710,100800,4846339900,62100,62300,62300,62100,521
20230710,100700,4813939200,62300,62400,62400,62300,787
20230710,100600,4764897500,62400,62500,62500,62400,1527
20230710,100500,4669554900,62600,62500,62600,62500,664
20230710,100400,4628052600,62500,62500,62500,62400,331
20230710,100300,4607366800,62500,62600,62600,62500,501
20230710,100200,4576022300,62600,62900,62900,62500,2700
20230710,100100,4406570400,62900,62900,63000,62900,946
20230710,100000,4347066000,62900,62900,63000,62900,406
20230710,095900,4321528200,62900,63000,63000,62900,275
20230710,095800,4304226400,63000,63000,63100,63000,764
20230710,095700,4256093100,63000,62900,63000,62800,1352
20230710,095600,4171055200,62900,62800,62900,62800,118
20230710,095500,4163634200,62800,62800,62900,62800,468
20230710,095400,4134231900,62800,62700,62900,62700,363
20230710,095300,4111439200,62700,62900,62900,62600,1588
20230710,095200,4011819000,62800,62800,62800,62700,545
20230710,095100,3977593400,62800,62700,62800,62700,1027
20230710,095000,3913098400,62700,62600,62800,62600,618
20230710,094900,3874349000,62600,62500,62600,62500,285
20230710,094800,3856508800,62500,62400,62600,62400,1524
20230710,094700,3761287100,62400,62300,62400,62200,859
20230710,094600,3707778900,62400,62400,62500,62300,830
20230710,094500,3656026400,62500,62500,62600,62400,250
20230710,094400,3640402400,62500,62600,62600,62500,931
20230710,094300,3582178400,62600,62700,62700,62600,510
20230710,094200,3550202700,62700,62500,62700,62400,1155
20230710,094100,3477929200,62500,62500,62500,62400,1145
20230710,094000,3406416900,62500,62300,62500,62200,2441
20230710,093900,3254161600,62300,62200,62300,62200,415
20230710,093800,3228319800,62300,62200,62300,62200,57
20230710,093700,3224771800,62200,62300,62300,62200,132
20230710,093600,3216561300,62200,62200,62200,62200,565
20230710,093500,3181418300,62200,62300,62300,62100,744
20230710,093400,3135157000,62200,62000,62300,62000,2903
20230710,093300,2954880000,62000,61900,62000,61900,227
20230710,093200,2940823200,61900,61900,62000,61900,734
20230710,093100,2895388500,61900,62000,62000,61900,2020
20230710,093000,2770350300,62000,61900,62000,61900,172
20230710,092900,2759698600,62000,62100,62100,61900,1769
20230710,092800,2650069800,62100,62000,62100,62000,118
20230710,092700,2642751300,62000,62000,62100,62000,384
20230710,092600,2618942000,62000,62000,62200,62000,1105
20230710,092500,2550397800,62000,62200,62300,62000,1187
20230710,092400,2476594800,62200,62300,62300,62200,343
20230710,092300,2455238800,62300,62400,62400,62100,2626
20230710,092200,2291697500,62400,62300,62600,62300,1475
20230710,092100,2199570600,62400,62300,62400,62300,813
20230710,092000,2148874800,62300,62200,62300,62100,242
20230710,091900,2133817700,62100,61900,62200,61900,5894
20230710,091800,1768203700,61900,62000,62000,61800,1518
20230710,091700,1674201100,62000,62100,62100,61900,386
20230710,091600,1650268300,62000,61900,62000,61900,1179
20230710,091500,1577226800,61900,61800,61900,61700,570
20230710,091400,1541996700,61800,61500,61800,61500,1930
20230710,091300,1423118900,61500,61500,61500,61400,337
20230710,091200,1402393600,61500,61600,61700,61500,1178
20230710,091100,1329845100,61600,61500,61700,61500,775
20230710,091000,1282105000,61600,61700,61800,61500,1072
20230710,090900,1216054700,61700,61600,61800,61500,2222
20230710,090800,1079050700,61600,61300,61700,61300,3163
20230710,090700,884434800,61300,61200,61400,61200,659
20230710,090600,844040500,61300,61100,61300,61100,549
20230710,090500,810445500,61100,61300,61400,61100,613
20230710,090400,772893200,61300,61100,61400,61000,1607
20230710,090300,674457800,61100,61000,61100,60900,1640
20230710,090200,574432400,61000,61100,61300,60700,4106
20230710,090100,324006500,61200,60900,61300,60900,1762
20230710,090000,216445500,60900,60600,60900,60500,3531