KissMeData/001040/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,183200,8383238600,62700,62700,62700,62700,9418
20230711,183100,8383238600,62700,62700,62700,62700,0
20230711,183000,8383238600,62700,62700,62700,62700,0
20230711,182900,8383238600,62700,62700,62700,62700,0
20230711,182800,8383238600,62700,62700,62700,62700,0
20230711,182700,8383238600,62700,62700,62700,62700,0
20230711,182600,8383238600,62700,62700,62700,62700,0
20230711,182500,8383238600,62700,62700,62700,62700,0
20230711,182400,8383238600,62700,62700,62700,62700,0
20230711,182300,8383238600,62700,62700,62700,62700,0
20230711,182200,8383238600,62700,62700,62700,62700,0
20230711,182100,8383238600,62700,62700,62700,62700,0
20230711,182000,8383238600,62700,62700,62700,62700,0
20230711,181900,8383238600,62700,62700,62700,62700,0
20230711,181800,8383238600,62700,62700,62700,62700,0
20230711,181700,8383238600,62700,62700,62700,62700,0
20230711,181600,8383238600,62700,62700,62700,62700,0
20230711,181500,8383238600,62700,62700,62700,62700,0
20230711,181400,8383238600,62700,62700,62700,62700,0
20230711,181300,8383238600,62700,62700,62700,62700,0
20230711,181200,8383238600,62700,62700,62700,62700,0
20230711,181100,8383238600,62700,62700,62700,62700,0
20230711,181000,8383238600,62700,62700,62700,62700,0
20230711,180900,8383238600,62700,62700,62700,62700,0
20230711,180800,8383238600,62700,62700,62700,62700,0
20230711,180700,8383238600,62700,62700,62700,62700,0
20230711,180600,8383238600,62700,62700,62700,62700,0
20230711,180500,8383238600,62700,62700,62700,62700,0
20230711,180400,8383238600,62700,62700,62700,62700,0
20230711,180300,8383238600,62700,62700,62700,62700,0
20230711,180200,8383238600,62700,62700,62700,62700,9418
20230711,180100,8383238600,62700,62700,62700,62700,0
20230711,180000,8383238600,62700,62700,62700,62700,0
20230711,175900,8383238600,62700,62700,62700,62700,0
20230711,175800,8383238600,62700,62700,62700,62700,0
20230711,175700,8383238600,62700,62700,62700,62700,0
20230711,175600,8383238600,62700,62700,62700,62700,0
20230711,175500,8383238600,62700,62700,62700,62700,0
20230711,175400,8383238600,62700,62700,62700,62700,0
20230711,175300,8383238600,62700,62700,62700,62700,0
20230711,175200,8383238600,62700,62700,62700,62700,0
20230711,175100,8383238600,62700,62700,62700,62700,0
20230711,175000,8383238600,62700,62700,62700,62700,0
20230711,174900,8383238600,62700,62700,62700,62700,0
20230711,174800,8383238600,62700,62700,62700,62700,0
20230711,174700,8383238600,62700,62700,62700,62700,0
20230711,174600,8383238600,62700,62700,62700,62700,0
20230711,174500,8383238600,62700,62700,62700,62700,0
20230711,174400,8383238600,62700,62700,62700,62700,0
20230711,174300,8383238600,62700,62700,62700,62700,0
20230711,174200,8383238600,62700,62700,62700,62700,0
20230711,174100,8383238600,62700,62700,62700,62700,0
20230711,174000,8383238600,62700,62700,62700,62700,0
20230711,173900,8383238600,62700,62700,62700,62700,0
20230711,173800,8383238600,62700,62700,62700,62700,0
20230711,173700,8383238600,62700,62700,62700,62700,0
20230711,173600,8383238600,62700,62700,62700,62700,0
20230711,173500,8383238600,62700,62700,62700,62700,0
20230711,173400,8383238600,62700,62700,62700,62700,0
20230711,173300,8383238600,62700,62700,62700,62700,0
20230711,173200,8383238600,62700,62700,62700,62700,9418
20230711,173100,8383238600,62700,62700,62700,62700,0
20230711,173000,8383238600,62700,62700,62700,62700,0
20230711,172900,8383238600,62700,62700,62700,62700,0
20230711,172800,8383238600,62700,62700,62700,62700,0
20230711,172700,8383238600,62700,62700,62700,62700,0
20230711,172600,8383238600,62700,62700,62700,62700,0
20230711,172500,8383238600,62700,62700,62700,62700,0
20230711,172400,8383238600,62700,62700,62700,62700,0
20230711,172300,8383238600,62700,62700,62700,62700,0
20230711,172200,8383238600,62700,62700,62700,62700,0
20230711,172100,8383238600,62700,62700,62700,62700,0
20230711,172000,8383238600,62700,62700,62700,62700,0
20230711,171900,8383238600,62700,62700,62700,62700,0
20230711,171800,8383238600,62700,62700,62700,62700,0
20230711,171700,8383238600,62700,62700,62700,62700,0
20230711,171600,8383238600,62700,62700,62700,62700,0
20230711,171500,8383238600,62700,62700,62700,62700,0
20230711,171400,8383238600,62700,62700,62700,62700,0
20230711,171300,8383238600,62700,62700,62700,62700,0
20230711,171200,8383238600,62700,62700,62700,62700,0
20230711,171100,8383238600,62700,62700,62700,62700,0
20230711,171000,8383238600,62700,62700,62700,62700,0
20230711,170900,8383238600,62700,62700,62700,62700,0
20230711,170800,8383238600,62700,62700,62700,62700,0
20230711,170700,8383238600,62700,62700,62700,62700,0
20230711,170600,8383238600,62700,62700,62700,62700,0
20230711,170500,8383238600,62700,62700,62700,62700,0
20230711,170400,8383238600,62700,62700,62700,62700,0
20230711,170300,8383238600,62700,62700,62700,62700,0
20230711,170200,8383238600,62700,62700,62700,62700,9418
20230711,170100,8383238600,62700,62700,62700,62700,0
20230711,170000,8383238600,62700,62700,62700,62700,0
20230711,165900,8383238600,62700,62700,62700,62700,0
20230711,165800,8383238600,62700,62700,62700,62700,0
20230711,165700,8383238600,62700,62700,62700,62700,0
20230711,165600,8383238600,62700,62700,62700,62700,0
20230711,165500,8383238600,62700,62700,62700,62700,0
20230711,165400,8383238600,62700,62700,62700,62700,0
20230711,165300,8383238600,62700,62700,62700,62700,0
20230711,165200,8383238600,62700,62700,62700,62700,0
20230711,165100,8383238600,62700,62700,62700,62700,0
20230711,165000,8383238600,62700,62700,62700,62700,0
20230711,164900,8383238600,62700,62700,62700,62700,0
20230711,164800,8383238600,62700,62700,62700,62700,0
20230711,164700,8383238600,62700,62700,62700,62700,0
20230711,164600,8383238600,62700,62700,62700,62700,0
20230711,164500,8383238600,62700,62700,62700,62700,0
20230711,164400,8383238600,62700,62700,62700,62700,0
20230711,164300,8383238600,62700,62700,62700,62700,0
20230711,164200,8383238600,62700,62700,62700,62700,0
20230711,164100,8383238600,62700,62700,62700,62700,0
20230711,164000,8383238600,62700,62700,62700,62700,0
20230711,163900,8383238600,62700,62700,62700,62700,0
20230711,163800,8383238600,62700,62700,62700,62700,0
20230711,163700,8383238600,62700,62700,62700,62700,0
20230711,163600,8383238600,62700,62700,62700,62700,0
20230711,163500,8383238600,62700,62700,62700,62700,0
20230711,163400,8383238600,62700,62700,62700,62700,0
20230711,163300,8383238600,62700,62700,62700,62700,0
20230711,163200,8383238600,62700,62700,62700,62700,9418
20230711,163100,8383238600,62700,62700,62700,62700,0
20230711,163000,8383238600,62700,62700,62700,62700,0
20230711,162900,8383238600,62700,62700,62700,62700,0
20230711,162800,8383238600,62700,62700,62700,62700,0
20230711,162700,8383238600,62700,62700,62700,62700,0
20230711,162600,8383238600,62700,62700,62700,62700,0
20230711,162500,8383238600,62700,62700,62700,62700,0
20230711,162400,8383238600,62700,62700,62700,62700,0
20230711,162300,8383238600,62700,62700,62700,62700,0
20230711,162200,8383238600,62700,62700,62700,62700,0
20230711,162100,8383238600,62700,62700,62700,62700,0
20230711,162000,8383238600,62700,62700,62700,62700,0
20230711,161900,8383238600,62700,62700,62700,62700,0
20230711,161800,8383238600,62700,62700,62700,62700,0
20230711,161700,8383238600,62700,62700,62700,62700,0
20230711,161600,8383238600,62700,62700,62700,62700,0
20230711,161500,8383238600,62700,62700,62700,62700,0
20230711,161400,8383238600,62700,62700,62700,62700,0
20230711,161300,8383238600,62700,62700,62700,62700,0
20230711,161200,8383238600,62700,62700,62700,62700,0
20230711,161100,8383238600,62700,62700,62700,62700,0
20230711,161000,8383238600,62700,62700,62700,62700,0
20230711,160900,8383238600,62700,62700,62700,62700,0
20230711,160800,8383238600,62700,62700,62700,62700,0
20230711,160700,8383238600,62700,62700,62700,62700,0
20230711,160600,8383238600,62700,62700,62700,62700,0
20230711,160500,8383238600,62700,62700,62700,62700,0
20230711,160400,8383238600,62700,62700,62700,62700,0
20230711,160300,8383238600,62700,62700,62700,62700,0
20230711,160200,8383238600,62700,62700,62700,62700,9418
20230711,160100,8383238600,62700,62700,62700,62700,0
20230711,160000,8383238600,62700,62700,62700,62700,0
20230711,155900,8383238600,62700,62700,62700,62700,0
20230711,155800,8383238600,62700,62700,62700,62700,0
20230711,155700,8383238600,62700,62700,62700,62700,0
20230711,155600,8383238600,62700,62700,62700,62700,0
20230711,155500,8383238600,62700,62700,62700,62700,0
20230711,155400,8383238600,62700,62700,62700,62700,0
20230711,155300,8383238600,62700,62700,62700,62700,0
20230711,155200,8383238600,62700,62700,62700,62700,0
20230711,155100,8383238600,62700,62700,62700,62700,0
20230711,155000,8383238600,62700,62700,62700,62700,0
20230711,154900,8383238600,62700,62700,62700,62700,0
20230711,154800,8383238600,62700,62700,62700,62700,0
20230711,154700,8383238600,62700,62700,62700,62700,0
20230711,154600,8383238600,62700,62700,62700,62700,0
20230711,154500,8383238600,62700,62700,62700,62700,0
20230711,154400,8383238600,62700,62700,62700,62700,0
20230711,154300,8383238600,62700,62700,62700,62700,0
20230711,154200,8383238600,62700,62700,62700,62700,0
20230711,154100,8383238600,62700,62700,62700,62700,0
20230711,154000,8383238600,62700,62700,62700,62700,0
20230711,153900,8383238600,62700,62700,62700,62700,0
20230711,153800,8383238600,62700,62700,62700,62700,0
20230711,153700,8383238600,62700,62700,62700,62700,0
20230711,153600,8383238600,62700,62700,62700,62700,0
20230711,153500,8383238600,62700,62700,62700,62700,0
20230711,153400,8383238600,62700,62700,62700,62700,0
20230711,153300,8383238600,62700,62700,62700,62700,0
20230711,153200,8383238600,62700,62700,62700,62700,9418
20230711,153100,8383238600,62700,62700,62700,62700,0
20230711,153000,8383238600,62700,62700,62700,62700,9418
20230711,152900,7792730000,62600,62600,62600,62600,0
20230711,152800,7792730000,62600,62600,62600,62600,0
20230711,152700,7792730000,62600,62600,62600,62600,0
20230711,152600,7792730000,62600,62600,62600,62600,0
20230711,152500,7792730000,62600,62600,62600,62600,0
20230711,152400,7792730000,62600,62600,62600,62600,0
20230711,152300,7792730000,62600,62600,62600,62600,0
20230711,152200,7792730000,62600,62600,62600,62600,0
20230711,152100,7792730000,62600,62600,62600,62600,0
20230711,152000,7792730000,62600,62600,62600,62600,0
20230711,151900,7792730000,62600,62600,62600,62500,1406
20230711,151800,7704747600,62600,62600,62600,62500,785
20230711,151700,7655632600,62600,62600,62600,62500,754
20230711,151600,7608435700,62600,62500,62600,62500,872
20230711,151500,7553850300,62600,62500,62600,62500,413
20230711,151400,7528018900,62600,62600,62600,62500,209
20230711,151300,7514936200,62600,62600,62600,62500,616
20230711,151200,7476393800,62600,62600,62600,62500,99
20230711,151100,7470201500,62600,62600,62600,62500,255
20230711,151000,7454260900,62500,62500,62600,62500,265
20230711,150900,7437692000,62500,62600,62600,62500,277
20230711,150800,7420377100,62600,62500,62600,62500,46
20230711,150700,7417499200,62600,62600,62600,62500,548
20230711,150600,7383235200,62500,62600,62600,62500,251
20230711,150500,7367541000,62600,62600,62600,62600,192
20230711,150400,7355521800,62600,62600,62600,62500,532
20230711,150300,7322266400,62600,62600,62600,62500,38
20230711,150200,7319887900,62600,62600,62600,62500,1521
20230711,150100,7224817100,62600,62600,62600,62500,97
20230711,150000,7218745300,62600,62600,62600,62500,241
20230711,145900,7203659000,62600,62600,62600,62600,749
20230711,145800,7156771600,62600,62600,62600,62500,83
20230711,145700,7151576800,62600,62600,62600,62500,144
20230711,145600,7142562500,62600,62600,62600,62500,254
20230711,145500,7126664200,62600,62600,62600,62600,259
20230711,145400,7110450800,62600,62600,62600,62500,390
20230711,145300,7086061400,62600,62600,62600,62500,314
20230711,145200,7066429200,62600,62600,62600,62600,75
20230711,145100,7061734200,62500,62600,62600,62500,277
20230711,145000,7044411700,62600,62500,62600,62500,162
20230711,144900,7034280500,62600,62500,62600,62500,147
20230711,144800,7025078800,62600,62600,62600,62600,39
20230711,144700,7022637400,62600,62600,62600,62500,336
20230711,144600,7001635600,62500,62500,62500,62500,223
20230711,144500,6987698100,62500,62600,62600,62500,74
20230711,144400,6983072600,62500,62700,62700,62500,1495
20230711,144300,6889583200,62700,62500,62700,62400,2858
20230711,144200,6710837700,62500,62500,62500,62400,286
20230711,144100,6692981800,62500,62500,62500,62500,116
20230711,144000,6685731800,62500,62400,62500,62400,375
20230711,143900,6662304400,62500,62500,62500,62400,293
20230711,143800,6644010600,62500,62500,62500,62500,125
20230711,143700,6636198100,62500,62500,62500,62500,231
20230711,143600,6621760600,62500,62400,62500,62400,132
20230711,143500,6613510700,62500,62500,62500,62500,104
20230711,143400,6607010700,62500,62500,62500,62500,55
20230711,143300,6603573200,62500,62500,62500,62500,34
20230711,143200,6601448200,62500,62500,62500,62500,56
20230711,143100,6597948200,62500,62400,62500,62400,3682
20230711,143000,6368089700,62400,62400,62400,62400,33
20230711,142900,6366030500,62300,62400,62400,62300,47
20230711,142800,6363098800,62300,62300,62400,62300,131
20230711,142700,6354927300,62300,62300,62400,62300,106
20230711,142600,6348322900,62400,62300,62400,62300,341
20230711,142500,6327077000,62400,62300,62400,62300,15
20230711,142400,6326142000,62400,62300,62400,62300,130
20230711,142300,6318035300,62400,62400,62400,62400,5
20230711,142200,6317723300,62400,62500,62500,62400,264
20230711,142100,6301249100,62400,62400,62500,62400,324
20230711,142000,6281030900,62500,62400,62500,62400,853
20230711,141900,6227803100,62500,62400,62500,62400,28
20230711,141800,6226055100,62400,62600,62600,62400,1665
20230711,141700,6121995800,62600,62600,62600,62600,121
20230711,141600,6114421200,62600,62600,62600,62500,124
20230711,141500,6106660600,62600,62500,62600,62500,297
20230711,141400,6088084700,62600,62600,62600,62600,165
20230711,141300,6077755700,62600,62600,62600,62500,110
20230711,141200,6070869800,62600,62600,62600,62600,77
20230711,141100,6066049600,62600,62500,62600,62500,400
20230711,141000,6041028100,62600,62600,62600,62600,109
20230711,140900,6034204700,62600,62600,62600,62600,305
20230711,140800,6015111700,62600,62600,62600,62500,458
20230711,140700,5986441100,62600,62600,62600,62500,773
20230711,140600,5938068500,62700,62700,62700,62700,78
20230711,140500,5933177900,62700,62700,62700,62700,75
20230711,140400,5928475400,62700,62600,62700,62600,149
20230711,140300,5919143200,62600,62600,62700,62600,248
20230711,140200,5903616200,62700,62600,62800,62600,2839
20230711,140100,5725771800,62600,62500,62600,62400,2126
20230711,140000,5592895100,62500,62500,62500,62500,94
20230711,135900,5587020100,62500,62400,62500,62400,910
20230711,135800,5530231600,62400,62300,62400,62300,1958
20230711,135700,5408216400,62300,62300,62300,62300,132
20230711,135600,5399992800,62300,62300,62300,62300,518
20230711,135500,5367721400,62300,62200,62300,62200,188
20230711,135400,5356009100,62300,62300,62300,62300,218
20230711,135300,5342427700,62300,62300,62300,62200,76
20230711,135200,5337693000,62300,62300,62300,62300,31
20230711,135100,5335761700,62300,62300,62300,62300,152
20230711,135000,5326292100,62200,62300,62300,62200,265
20230711,134900,5309804900,62300,62300,62300,62200,42
20230711,134800,5307188400,62300,62300,62300,62300,59
20230711,134700,5303512700,62300,62300,62300,62200,197
20230711,134600,5291257400,62300,62300,62300,62200,22
20230711,134500,5289886900,62300,62300,62300,62300,69
20230711,134400,5285588200,62200,62200,62300,62200,203
20230711,134300,5272958600,62300,62200,62300,62200,36
20230711,134200,5270716600,62200,62400,62400,62200,1300
20230711,134100,5189748100,62400,62400,62400,62400,77
20230711,134000,5184943300,62400,62300,62400,62300,53
20230711,133900,5181636300,62400,62400,62400,62400,122
20230711,133800,5174023500,62400,62400,62400,62400,43
20230711,133700,5171340300,62400,62400,62400,62300,101
20230711,133600,5165038200,62400,62400,62400,62400,132
20230711,133500,5156801400,62400,62400,62400,62400,78
20230711,133400,5151934200,62400,62300,62400,62300,56
20230711,133300,5148440300,62400,62400,62400,62400,175
20230711,133200,5137520300,62400,62400,62400,62400,215
20230711,133100,5124104300,62400,62200,62400,62200,1510
20230711,133000,5029937600,62300,62300,62300,62300,44
20230711,132900,5027196400,62300,62300,62300,62300,24
20230711,132800,5025701200,62300,62300,62300,62300,77
20230711,132700,5020904100,62300,62200,62300,62200,3682
20230711,132600,4791809000,62200,62200,62200,62100,41
20230711,132500,4789258900,62200,62200,62200,62200,28
20230711,132400,4787517300,62200,62200,62200,62100,31
20230711,132300,4785590100,62200,62100,62200,62100,92
20230711,132200,4779874800,62200,62100,62200,62100,160
20230711,132100,4769938600,62100,62100,62100,62100,89
20230711,132000,4764411700,62100,62200,62200,62100,224
20230711,131900,4750499100,62200,62200,62200,62200,30
20230711,131800,4748633100,62200,62100,62200,62100,212
20230711,131700,4735462700,62100,62200,62200,62100,33
20230711,131600,4733410200,62200,62100,62200,62100,53
20230711,131500,4730116400,62100,62100,62100,62100,15
20230711,131400,4729184900,62100,62100,62100,62100,0
20230711,131300,4729184900,62100,62100,62100,62100,854
20230711,131200,4676151500,62100,62200,62300,62100,252
20230711,131100,4660474700,62300,62300,62300,62300,21
20230711,131000,4659166400,62200,62300,62300,62200,214
20230711,130900,4645851800,62200,62200,62200,62200,90
20230711,130800,4640253800,62200,62200,62200,62200,71
20230711,130700,4635837600,62200,62200,62300,62200,76
20230711,130600,4631108800,62200,62300,62300,62200,165
20230711,130500,4620841600,62300,62200,62300,62200,38
20230711,130400,4618474400,62200,62200,62200,62200,119
20230711,130300,4611072600,62200,62300,62300,62200,229
20230711,130200,4596825200,62200,62300,62300,62200,114
20230711,130100,4589728500,62200,62300,62300,62200,158
20230711,130000,4579897300,62300,62200,62300,62200,80
20230711,125900,4574919400,62200,62200,62200,62200,520
20230711,125800,4542575400,62300,62300,62300,62300,13
20230711,125700,4541765500,62300,62300,62300,62300,22
20230711,125600,4540394900,62300,62200,62300,62200,73
20230711,125500,4535852400,62200,62100,62300,62100,43
20230711,125400,4533176500,62100,62200,62300,62100,1088
20230711,125300,4465500500,62200,62200,62200,62200,132
20230711,125200,4457290100,62200,62200,62200,62200,342
20230711,125100,4436017700,62200,62200,62200,62200,67
20230711,125000,4431850300,62200,62100,62200,62100,30
20230711,124900,4429984400,62200,62200,62200,62200,54
20230711,124800,4426625600,62200,62200,62200,62200,78
20230711,124700,4421774000,62200,62200,62200,62200,86
20230711,124600,4416424800,62200,62200,62200,62200,319
20230711,124500,4396583000,62200,62200,62200,62100,80
20230711,124400,4391607100,62200,62200,62200,62200,42
20230711,124300,4388994700,62200,62200,62200,62200,85
20230711,124200,4383707700,62200,62200,62200,62200,212
20230711,124100,4370521300,62200,62100,62200,62100,18
20230711,124000,4369401800,62200,62200,62200,62200,470
20230711,123900,4340167800,62200,62200,62200,62200,65
20230711,123800,4336124800,62200,62200,62200,62200,70
20230711,123700,4331770800,62200,62200,62200,62200,63
20230711,123600,4327852200,62200,62200,62200,62200,106
20230711,123500,4321259000,62200,62200,62200,62100,58
20230711,123400,4317651500,62200,62200,62200,62100,86
20230711,123300,4312302600,62100,62200,62200,62100,13
20230711,123200,4311494300,62200,62100,62200,62100,40
20230711,123100,4309006400,62200,62200,62200,62200,19
20230711,123000,4307824600,62200,62200,62200,62200,44
20230711,122900,4305087800,62200,62200,62200,62200,17
20230711,122800,4304030400,62200,62200,62200,62200,18
20230711,122700,4302910800,62100,62200,62200,62100,75
20230711,122600,4298251000,62200,62200,62200,62200,18
20230711,122500,4297131400,62200,62200,62200,62200,30
20230711,122400,4295265400,62200,62100,62200,62100,25
20230711,122300,4293711300,62100,62100,62100,62100,7
20230711,122200,4293276600,62100,62100,62100,62100,66
20230711,122100,4289178000,62100,62100,62100,62100,49
20230711,122000,4286135100,62100,62100,62200,62100,466
20230711,121900,4257194700,62200,62200,62200,62200,90
20230711,121800,4251596700,62100,62200,62200,62100,19
20230711,121700,4250415000,62200,62300,62300,62200,455
20230711,121600,4222112500,62300,62200,62300,62200,29
20230711,121500,4220306600,62200,62300,62300,62200,64
20230711,121400,4216322000,62300,62300,62300,62300,15
20230711,121300,4215387500,62300,62300,62300,62300,34
20230711,121200,4213269300,62200,62200,62200,62200,163
20230711,121100,4203130700,62200,62200,62200,62200,24
20230711,121000,4201637900,62200,62200,62200,62200,240
20230711,120900,4186709900,62200,62300,62300,62100,66
20230711,120800,4182604700,62300,62200,62300,62200,78
20230711,120700,4177751800,62200,62200,62300,62200,268
20230711,120600,4161080500,62300,62000,62400,62000,5255
20230711,120500,3834248500,62000,62000,62000,62000,71
20230711,120400,3829846500,61900,62000,62000,61900,68
20230711,120300,3825630600,62000,62000,62000,61900,362
20230711,120200,3803186700,61900,61900,62000,61900,203
20230711,120100,3790600900,62000,62000,62000,61900,88
20230711,120000,3785145700,61900,61900,62000,61900,61
20230711,115900,3781364900,61900,61900,62000,61900,64
20230711,115800,3777399800,62000,62000,62000,62000,74
20230711,115700,3772811800,62000,61900,62000,61900,130
20230711,115600,3764751900,61900,62000,62000,61900,295
20230711,115500,3746462200,61900,61900,62000,61900,147
20230711,115400,3737349500,62000,62000,62000,61900,60
20230711,115300,3733631600,61900,62000,62000,61900,354
20230711,115200,3711683800,62000,62000,62000,62000,88
20230711,115100,3706227800,61900,62000,62000,61900,47
20230711,115000,3703314200,61900,62000,62000,61900,46
20230711,114900,3700463300,61900,61900,61900,61900,5
20230711,114800,3700153800,61900,61900,62000,61900,5
20230711,114700,3699844200,61900,61900,62000,61900,76
20230711,114600,3695137600,61900,61900,62000,61900,24
20230711,114500,3693650400,62000,61900,62000,61900,27
20230711,114400,3691977000,62000,62000,62000,62000,18
20230711,114300,3690861000,61900,61900,62000,61900,110
20230711,114200,3684051800,62000,61900,62000,61900,32
20230711,114100,3682067900,62000,62000,62000,61900,755
20230711,114000,3635259000,62000,62100,62100,62000,568
20230711,113900,3600036500,62100,62100,62100,62100,89
20230711,113800,3594509600,62000,62200,62200,62000,692
20230711,113700,3551536500,62100,62200,62200,62100,63
20230711,113600,3547618500,62100,62100,62200,62100,78
20230711,113500,3542770900,62200,62200,62200,62100,41
20230711,113400,3540220800,62200,62200,62200,62100,44
20230711,113300,3537484500,62200,62200,62200,62100,37
20230711,113200,3535183600,62200,62100,62200,62100,51
20230711,113100,3532013500,62100,62200,62200,62100,201
20230711,113000,3519511400,62100,62100,62200,62000,73
20230711,112900,3514971200,62200,62100,62200,62000,442
20230711,112800,3487519100,62200,62200,62200,62100,51
20230711,112700,3484347100,62100,62100,62200,62100,433
20230711,112600,3457415400,62100,62200,62200,62100,77
20230711,112500,3452631500,62200,62200,62200,62000,150
20230711,112400,3443303900,62200,62200,62200,62000,389
20230711,112300,3419153500,62100,61900,62200,61900,1497
20230711,112200,3326304200,62000,61900,62000,61900,90
20230711,112100,3320725200,62000,62000,62000,62000,86
20230711,112000,3315393200,62000,61900,62000,61900,55
20230711,111900,3311983700,62000,62000,62000,61900,115
20230711,111800,3304854200,62000,62000,62000,61900,46
20230711,111700,3302002800,61900,62000,62000,61900,261
20230711,111600,3285821100,62000,62000,62000,62000,39
20230711,111500,3283403100,61900,62000,62000,61900,139
20230711,111400,3274785500,61900,61900,62000,61900,58
20230711,111300,3271195200,61900,61900,62000,61900,12
20230711,111200,3270452200,61900,61900,61900,61900,5
20230711,111100,3270142700,61900,61900,61900,61900,2
20230711,111000,3270018900,61900,61900,62000,61900,167
20230711,110900,3259674700,61900,62000,62000,61900,479
20230711,110800,3229976900,62000,62000,62000,62000,4
20230711,110700,3229728900,62100,62100,62100,62000,7
20230711,110600,3229294400,62100,62000,62100,62000,11
20230711,110500,3228611400,62000,62000,62100,62000,167
20230711,110400,3218256600,62000,62000,62000,62000,13
20230711,110300,3217450600,62000,62100,62100,62000,12
20230711,110200,3216705600,62000,62000,62200,62000,190
20230711,110100,3204921200,62000,62300,62300,62000,1422
20230711,110000,3116574200,62200,62200,62300,62200,57
20230711,105900,3113023700,62200,62300,62300,62200,250
20230711,105800,3097450100,62200,62300,62300,62200,559
20230711,105700,3062624500,62300,62300,62300,62200,51
20230711,105600,3059447500,62300,62200,62300,62200,126
20230711,105500,3051598100,62300,62300,62300,62200,65
20230711,105400,3047549900,62300,62200,62300,62200,208
20230711,105300,3034591700,62300,62100,62300,62100,1590
20230711,105200,2935831000,62000,62100,62100,62000,20
20230711,105100,2934589200,62000,62000,62100,62000,31
20230711,105000,2932664700,62000,62000,62100,62000,158
20230711,104900,2922866000,62100,62000,62100,62000,299
20230711,104800,2904327900,62100,62200,62200,62100,514
20230711,104700,2872406700,62100,62400,62400,62100,2149
20230711,104600,2738490400,62400,62500,62500,62400,956
20230711,104500,2678746500,62500,62700,62700,62500,863
20230711,104400,2624720200,62700,62700,62700,62600,34
20230711,104300,2622588500,62600,62700,62700,62600,28
20230711,104200,2620833500,62600,62600,62600,62600,83
20230711,104100,2615637700,62600,62800,62800,62600,632
20230711,104000,2576012200,62700,62800,62800,62700,63
20230711,103900,2572056100,62800,62800,63000,62700,2303
20230711,103800,2427276800,62800,62800,62900,62800,94
20230711,103700,2421371600,62800,62800,62900,62800,38
20230711,103600,2418982200,62900,63000,63000,62800,545
20230711,103500,2384699600,63000,63000,63100,62900,783
20230711,103400,2335364500,63100,63100,63100,63000,48
20230711,103300,2332336300,63100,63100,63100,63000,89
20230711,103200,2326721000,63100,63100,63100,63000,142
20230711,103100,2317761800,63000,62900,63100,62900,1099
20230711,103000,2248520800,62900,63000,63000,62900,21
20230711,102900,2247197900,63000,62900,63000,62900,16
20230711,102800,2246190200,62900,62900,63000,62800,472
20230711,102700,2216498600,62800,62900,62900,62700,1739
20230711,102600,2107231500,62900,62900,62900,62900,77
20230711,102500,2102388200,62900,62900,62900,62800,145
20230711,102400,2093268500,62800,62800,62900,62800,26
20230711,102300,2091633400,62900,62900,62900,62800,687
20230711,102200,2048421200,63000,63000,63000,62900,306
20230711,102100,2029143500,63000,63000,63000,62900,143
20230711,102000,2020140600,62900,63000,63000,62900,59
20230711,101900,2016423900,63000,62900,63000,62900,235
20230711,101800,2001624300,62900,63000,63000,62900,289
20230711,101700,1983418400,63000,62900,63000,62900,163
20230711,101600,1973152600,63000,62900,63000,62900,75
20230711,101500,1968430800,63000,63000,63000,62900,144
20230711,101400,1959359300,63000,63000,63000,62900,63
20230711,101300,1955390500,63000,62900,63000,62900,502
20230711,101200,1923814500,62800,62900,62900,62800,39
20230711,101100,1921363200,62900,62900,62900,62800,84
20230711,101000,1916080100,62900,62800,62900,62800,261
20230711,100900,1899675500,62800,62700,62900,62700,66
20230711,100800,1895528600,62900,62900,62900,62800,317
20230711,100700,1875616400,62900,63000,63000,62900,575
20230711,100600,1839433600,62900,63000,63000,62900,206
20230711,100500,1826455800,62900,62900,63000,62800,1123
20230711,100400,1755732800,62800,62700,62900,62600,753
20230711,100300,1708490700,62600,62500,62700,62500,1021
20230711,100200,1644576100,62600,62500,62600,62500,38
20230711,100100,1642197600,62600,62500,62600,62500,15
20230711,100000,1641258700,62500,62500,62600,62500,27
20230711,095900,1639570900,62500,62500,62600,62500,71
20230711,095800,1635133300,62600,62600,62600,62500,48
20230711,095700,1632132000,62500,62500,62600,62500,35
20230711,095600,1629944200,62500,62700,62700,62500,456
20230711,095500,1601401500,62700,62600,62700,62600,118
20230711,095400,1594011000,62600,62700,62700,62600,89
20230711,095300,1588435000,62700,62600,62700,62600,35
20230711,095200,1586243200,62600,62600,62700,62600,36
20230711,095100,1583989200,62600,62500,62600,62500,650
20230711,095000,1543302400,62500,62600,62600,62500,83
20230711,094900,1538111200,62500,62600,62600,62500,33
20230711,094800,1536048400,62500,62500,62600,62500,53
20230711,094700,1532735000,62500,62600,62600,62500,471
20230711,094600,1503251400,62600,62800,62800,62600,366
20230711,094500,1480282000,62900,62900,62900,62800,218
20230711,094400,1466589400,62900,62800,62900,62800,463
20230711,094300,1437472400,62900,62600,62900,62600,2538
20230711,094200,1277900600,62600,62600,62700,62600,353
20230711,094100,1255771200,62600,62700,62700,62600,1008
20230711,094000,1192572600,62700,62700,62700,62600,48
20230711,093900,1189566100,62700,62700,62700,62600,408
20230711,093800,1163990900,62600,62700,62700,62600,102
20230711,093700,1157604500,62600,62600,62700,62600,383
20230711,093600,1133625300,62600,62700,62700,62600,78
20230711,093500,1128741700,62700,62800,62800,62600,535
20230711,093400,1095199300,62700,62900,62900,62700,273
20230711,093300,1078038800,62900,62900,63000,62900,300
20230711,093200,1059168200,62900,63000,63000,62900,970
20230711,093100,998080600,63000,62800,63000,62800,2346
20230711,093000,850460100,62800,62700,62800,62700,201
20230711,092900,837843900,62800,62700,62800,62700,92
20230711,092800,832072000,62700,62700,62800,62700,209
20230711,092700,818953300,62700,62700,62800,62600,1379
20230711,092600,732435900,62700,62600,62700,62600,427
20230711,092500,705688500,62600,62400,62700,62300,1779
20230711,092400,594473700,62400,62400,62400,62300,39
20230711,092300,592043500,62300,62300,62400,62300,117
20230711,092200,584754200,62300,62300,62400,62200,734
20230711,092100,539028200,62300,62300,62400,62300,507
20230711,092000,507440200,62300,62400,62400,62300,360
20230711,091900,485010800,62300,62300,62400,62300,107
20230711,091800,478343500,62400,62400,62400,62200,358
20230711,091700,456039300,62300,62200,62300,62200,250
20230711,091600,440464700,62200,62300,62300,62200,185
20230711,091500,428939300,62300,62300,62300,62200,88
20230711,091400,423457200,62300,62300,62300,62200,469
20230711,091300,394270300,62300,62500,62500,62300,346
20230711,091200,372663400,62500,62500,62500,62400,194
20230711,091100,360550900,62500,62300,62500,62200,1547
20230711,091000,264111100,62400,62000,62400,62000,534
20230711,090900,230903400,62000,62000,62100,61900,174
20230711,090800,220105600,62100,61900,62200,61900,708
20230711,090700,176182400,61900,61900,61900,61700,239
20230711,090600,161390900,61600,61600,61900,61600,726
20230711,090500,116590400,61700,61600,61700,61600,106
20230711,090400,110050600,61600,61700,61700,61600,178
20230711,090300,99075600,61700,61600,61700,61400,131
20230711,090200,91002900,61400,61600,61600,61200,762
20230711,090100,44168700,61500,61800,61800,61500,151
20230711,090000,34853400,61900,62200,62200,61800,561