KissMeData/001040/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,183200,7805815400,63300,63300,63300,63300,10302
20230717,183100,7805815400,63300,63300,63300,63300,0
20230717,183000,7805815400,63300,63300,63300,63300,0
20230717,182900,7805815400,63300,63300,63300,63300,0
20230717,182800,7805815400,63300,63300,63300,63300,0
20230717,182700,7805815400,63300,63300,63300,63300,0
20230717,182600,7805815400,63300,63300,63300,63300,0
20230717,182500,7805815400,63300,63300,63300,63300,0
20230717,182400,7805815400,63300,63300,63300,63300,0
20230717,182300,7805815400,63300,63300,63300,63300,0
20230717,182200,7805815400,63300,63300,63300,63300,0
20230717,182100,7805815400,63300,63300,63300,63300,0
20230717,182000,7805815400,63300,63300,63300,63300,0
20230717,181900,7805815400,63300,63300,63300,63300,0
20230717,181800,7805815400,63300,63300,63300,63300,0
20230717,181700,7805815400,63300,63300,63300,63300,0
20230717,181600,7805815400,63300,63300,63300,63300,0
20230717,181500,7805815400,63300,63300,63300,63300,0
20230717,181400,7805815400,63300,63300,63300,63300,0
20230717,181300,7805815400,63300,63300,63300,63300,0
20230717,181200,7805815400,63300,63300,63300,63300,0
20230717,181100,7805815400,63300,63300,63300,63300,0
20230717,181000,7805815400,63300,63300,63300,63300,0
20230717,180900,7805815400,63300,63300,63300,63300,0
20230717,180800,7805815400,63300,63300,63300,63300,0
20230717,180700,7805815400,63300,63300,63300,63300,0
20230717,180600,7805815400,63300,63300,63300,63300,0
20230717,180500,7805815400,63300,63300,63300,63300,0
20230717,180400,7805815400,63300,63300,63300,63300,0
20230717,180300,7805815400,63300,63300,63300,63300,0
20230717,180200,7805815400,63300,63300,63300,63300,10302
20230717,180100,7805815400,63300,63300,63300,63300,0
20230717,180000,7805815400,63300,63300,63300,63300,0
20230717,175900,7805815400,63300,63300,63300,63300,0
20230717,175800,7805815400,63300,63300,63300,63300,0
20230717,175700,7805815400,63300,63300,63300,63300,0
20230717,175600,7805815400,63300,63300,63300,63300,0
20230717,175500,7805815400,63300,63300,63300,63300,0
20230717,175400,7805815400,63300,63300,63300,63300,0
20230717,175300,7805815400,63300,63300,63300,63300,0
20230717,175200,7805815400,63300,63300,63300,63300,0
20230717,175100,7805815400,63300,63300,63300,63300,0
20230717,175000,7805815400,63300,63300,63300,63300,0
20230717,174900,7805815400,63300,63300,63300,63300,0
20230717,174800,7805815400,63300,63300,63300,63300,0
20230717,174700,7805815400,63300,63300,63300,63300,0
20230717,174600,7805815400,63300,63300,63300,63300,0
20230717,174500,7805815400,63300,63300,63300,63300,0
20230717,174400,7805815400,63300,63300,63300,63300,0
20230717,174300,7805815400,63300,63300,63300,63300,0
20230717,174200,7805815400,63300,63300,63300,63300,0
20230717,174100,7805815400,63300,63300,63300,63300,0
20230717,174000,7805815400,63300,63300,63300,63300,0
20230717,173900,7805815400,63300,63300,63300,63300,0
20230717,173800,7805815400,63300,63300,63300,63300,0
20230717,173700,7805815400,63300,63300,63300,63300,0
20230717,173600,7805815400,63300,63300,63300,63300,0
20230717,173500,7805815400,63300,63300,63300,63300,0
20230717,173400,7805815400,63300,63300,63300,63300,0
20230717,173300,7805815400,63300,63300,63300,63300,0
20230717,173200,7805815400,63300,63300,63300,63300,10302
20230717,173100,7805815400,63300,63300,63300,63300,0
20230717,173000,7805815400,63300,63300,63300,63300,0
20230717,172900,7805815400,63300,63300,63300,63300,0
20230717,172800,7805815400,63300,63300,63300,63300,0
20230717,172700,7805815400,63300,63300,63300,63300,0
20230717,172600,7805815400,63300,63300,63300,63300,0
20230717,172500,7805815400,63300,63300,63300,63300,0
20230717,172400,7805815400,63300,63300,63300,63300,0
20230717,172300,7805815400,63300,63300,63300,63300,0
20230717,172200,7805815400,63300,63300,63300,63300,0
20230717,172100,7805815400,63300,63300,63300,63300,0
20230717,172000,7805815400,63300,63300,63300,63300,0
20230717,171900,7805815400,63300,63300,63300,63300,0
20230717,171800,7805815400,63300,63300,63300,63300,0
20230717,171700,7805815400,63300,63300,63300,63300,0
20230717,171600,7805815400,63300,63300,63300,63300,0
20230717,171500,7805815400,63300,63300,63300,63300,0
20230717,171400,7805815400,63300,63300,63300,63300,0
20230717,171300,7805815400,63300,63300,63300,63300,0
20230717,171200,7805815400,63300,63300,63300,63300,0
20230717,171100,7805815400,63300,63300,63300,63300,0
20230717,171000,7805815400,63300,63300,63300,63300,0
20230717,170900,7805815400,63300,63300,63300,63300,0
20230717,170800,7805815400,63300,63300,63300,63300,0
20230717,170700,7805815400,63300,63300,63300,63300,0
20230717,170600,7805815400,63300,63300,63300,63300,0
20230717,170500,7805815400,63300,63300,63300,63300,0
20230717,170400,7805815400,63300,63300,63300,63300,0
20230717,170300,7805815400,63300,63300,63300,63300,0
20230717,170200,7805815400,63300,63300,63300,63300,10302
20230717,170100,7805815400,63300,63300,63300,63300,0
20230717,170000,7805815400,63300,63300,63300,63300,0
20230717,165900,7805815400,63300,63300,63300,63300,0
20230717,165800,7805815400,63300,63300,63300,63300,0
20230717,165700,7805815400,63300,63300,63300,63300,0
20230717,165600,7805815400,63300,63300,63300,63300,0
20230717,165500,7805815400,63300,63300,63300,63300,0
20230717,165400,7805815400,63300,63300,63300,63300,0
20230717,165300,7805815400,63300,63300,63300,63300,0
20230717,165200,7805815400,63300,63300,63300,63300,0
20230717,165100,7805815400,63300,63300,63300,63300,0
20230717,165000,7805815400,63300,63300,63300,63300,0
20230717,164900,7805815400,63300,63300,63300,63300,0
20230717,164800,7805815400,63300,63300,63300,63300,0
20230717,164700,7805815400,63300,63300,63300,63300,0
20230717,164600,7805815400,63300,63300,63300,63300,0
20230717,164500,7805815400,63300,63300,63300,63300,0
20230717,164400,7805815400,63300,63300,63300,63300,0
20230717,164300,7805815400,63300,63300,63300,63300,0
20230717,164200,7805815400,63300,63300,63300,63300,0
20230717,164100,7805815400,63300,63300,63300,63300,0
20230717,164000,7805815400,63300,63300,63300,63300,0
20230717,163900,7805815400,63300,63300,63300,63300,0
20230717,163800,7805815400,63300,63300,63300,63300,0
20230717,163700,7805815400,63300,63300,63300,63300,0
20230717,163600,7805815400,63300,63300,63300,63300,0
20230717,163500,7805815400,63300,63300,63300,63300,0
20230717,163400,7805815400,63300,63300,63300,63300,0
20230717,163300,7805815400,63300,63300,63300,63300,0
20230717,163200,7805815400,63300,63300,63300,63300,10302
20230717,163100,7805815400,63300,63300,63300,63300,0
20230717,163000,7805815400,63300,63300,63300,63300,0
20230717,162900,7805815400,63300,63300,63300,63300,0
20230717,162800,7805815400,63300,63300,63300,63300,0
20230717,162700,7805815400,63300,63300,63300,63300,0
20230717,162600,7805815400,63300,63300,63300,63300,0
20230717,162500,7805815400,63300,63300,63300,63300,0
20230717,162400,7805815400,63300,63300,63300,63300,0
20230717,162300,7805815400,63300,63300,63300,63300,0
20230717,162200,7805815400,63300,63300,63300,63300,0
20230717,162100,7805815400,63300,63300,63300,63300,0
20230717,162000,7805815400,63300,63300,63300,63300,0
20230717,161900,7805815400,63300,63300,63300,63300,0
20230717,161800,7805815400,63300,63300,63300,63300,0
20230717,161700,7805815400,63300,63300,63300,63300,0
20230717,161600,7805815400,63300,63300,63300,63300,0
20230717,161500,7805815400,63300,63300,63300,63300,0
20230717,161400,7805815400,63300,63300,63300,63300,0
20230717,161300,7805815400,63300,63300,63300,63300,0
20230717,161200,7805815400,63300,63300,63300,63300,0
20230717,161100,7805815400,63300,63300,63300,63300,0
20230717,161000,7805815400,63300,63300,63300,63300,0
20230717,160900,7805815400,63300,63300,63300,63300,0
20230717,160800,7805815400,63300,63300,63300,63300,0
20230717,160700,7805815400,63300,63300,63300,63300,0
20230717,160600,7805815400,63300,63300,63300,63300,0
20230717,160500,7805815400,63300,63300,63300,63300,0
20230717,160400,7805815400,63300,63300,63300,63300,0
20230717,160300,7805815400,63300,63300,63300,63300,0
20230717,160200,7805815400,63300,63300,63300,63300,10302
20230717,160100,7805815400,63300,63300,63300,63300,0
20230717,160000,7805815400,63300,63300,63300,63300,0
20230717,155900,7805815400,63300,63300,63300,63300,0
20230717,155800,7805815400,63300,63300,63300,63300,0
20230717,155700,7805815400,63300,63300,63300,63300,0
20230717,155600,7805815400,63300,63300,63300,63300,0
20230717,155500,7805815400,63300,63300,63300,63300,0
20230717,155400,7805815400,63300,63300,63300,63300,0
20230717,155300,7805815400,63300,63300,63300,63300,0
20230717,155200,7805815400,63300,63300,63300,63300,0
20230717,155100,7805815400,63300,63300,63300,63300,0
20230717,155000,7805815400,63300,63300,63300,63300,0
20230717,154900,7805815400,63300,63300,63300,63300,0
20230717,154800,7805815400,63300,63300,63300,63300,0
20230717,154700,7805815400,63300,63300,63300,63300,0
20230717,154600,7805815400,63300,63300,63300,63300,0
20230717,154500,7805815400,63300,63300,63300,63300,0
20230717,154400,7805815400,63300,63300,63300,63300,0
20230717,154300,7805815400,63300,63300,63300,63300,0
20230717,154200,7805815400,63300,63300,63300,63300,0
20230717,154100,7805815400,63300,63300,63300,63300,0
20230717,154000,7805815400,63300,63300,63300,63300,0
20230717,153900,7805815400,63300,63300,63300,63300,0
20230717,153800,7805815400,63300,63300,63300,63300,0
20230717,153700,7805815400,63300,63300,63300,63300,0
20230717,153600,7805815400,63300,63300,63300,63300,0
20230717,153500,7805815400,63300,63300,63300,63300,0
20230717,153400,7805815400,63300,63300,63300,63300,0
20230717,153300,7805815400,63300,63300,63300,63300,0
20230717,153200,7805815400,63300,63300,63300,63300,10302
20230717,153100,7805815400,63300,63300,63300,63300,0
20230717,153000,7805815400,63300,63300,63300,63300,10302
20230717,152900,7153698800,63300,63300,63300,63300,0
20230717,152800,7153698800,63300,63300,63300,63300,0
20230717,152700,7153698800,63300,63300,63300,63300,0
20230717,152600,7153698800,63300,63300,63300,63300,0
20230717,152500,7153698800,63300,63300,63300,63300,0
20230717,152400,7153698800,63300,63300,63300,63300,0
20230717,152300,7153698800,63300,63300,63300,63300,0
20230717,152200,7153698800,63300,63300,63300,63300,0
20230717,152100,7153698800,63300,63300,63300,63300,0
20230717,152000,7153698800,63300,63300,63300,63300,0
20230717,151900,7153698800,63300,63200,63300,63200,458
20230717,151800,7124732600,63200,63100,63200,63100,1382
20230717,151700,7037390500,63200,63200,63200,63100,394
20230717,151600,7012491500,63200,63200,63200,63100,58
20230717,151500,7008826000,63200,63100,63200,63100,1203
20230717,151400,6932899700,63100,63100,63200,63000,1097
20230717,151300,6863678200,63000,63100,63100,63000,299
20230717,151200,6844812300,63100,63000,63100,63000,270
20230717,151100,6827791200,63000,63000,63000,62900,1231
20230717,151000,6750238300,62900,62900,63000,62900,604
20230717,150900,6712198400,63000,63000,63000,62900,171
20230717,150800,6701425800,63000,63000,63000,62900,258
20230717,150700,6685181600,63000,62900,63000,62900,221
20230717,150600,6671271100,62900,63000,63000,62900,89
20230717,150500,6665666000,63000,63000,63000,62900,219
20230717,150400,6651871100,63000,63000,63000,62900,38
20230717,150300,6649477200,63000,62900,63000,62900,94
20230717,150200,6643555600,63000,63000,63000,63000,89
20230717,150100,6637948600,62900,63000,63000,62900,156
20230717,150000,6628130500,63000,62900,63000,62900,99
20230717,145900,6621896000,62900,63000,63000,62900,86
20230717,145800,6616483400,63000,63000,63000,62900,233
20230717,145700,6601817800,63000,63000,63000,62900,106
20230717,145600,6595143000,63000,63000,63000,62900,56
20230717,145500,6591616700,63000,63000,63000,62900,144
20230717,145400,6582547100,63000,63000,63000,62900,229
20230717,145300,6568131600,63000,63000,63000,62900,216
20230717,145200,6554530800,63000,63000,63000,62900,58
20230717,145100,6550876900,63000,62900,63000,62900,1757
20230717,145000,6440359700,62800,62800,62900,62800,281
20230717,144900,6422686300,62900,62900,62900,62800,204
20230717,144800,6409856300,62900,62900,62900,62800,304
20230717,144700,6390739200,62900,62900,62900,62800,234
20230717,144600,6376030500,62900,62900,62900,62800,159
20230717,144500,6366035600,62900,62900,62900,62800,128
20230717,144400,6357986600,62900,62900,62900,62800,293
20230717,144300,6339574100,62900,62900,62900,62800,39
20230717,144200,6337122600,62900,62900,62900,62900,240
20230717,144100,6322026600,62900,62900,62900,62800,236
20230717,144000,6307186100,62900,62900,62900,62900,64
20230717,143900,6303160500,62900,62900,62900,62800,310
20230717,143800,6283667200,62900,62900,62900,62900,26
20230717,143700,6282031800,62800,62900,62900,62800,167
20230717,143600,6271531200,62900,62900,62900,62800,72
20230717,143500,6267004000,62900,62900,62900,62800,526
20230717,143400,6233921800,62900,62900,62900,62800,84
20230717,143300,6228639700,62900,62900,62900,62900,30
20230717,143200,6226752700,62800,62900,62900,62800,246
20230717,143100,6211299000,62900,62900,62900,62800,63
20230717,143000,6207337900,62900,62900,62900,62800,219
20230717,142900,6193573600,62800,62900,62900,62800,176
20230717,142800,6182514600,62900,62900,62900,62800,58
20230717,142700,6178868900,62900,63000,63000,62800,2850
20230717,142600,5999599600,63000,62900,63000,62900,162
20230717,142500,5989399000,63000,63000,63000,62900,80
20230717,142400,5984359100,63000,63000,63000,62900,107
20230717,142300,5977619700,63000,62900,63000,62900,34
20230717,142200,5975479500,62900,63000,63000,62900,98
20230717,142100,5969309500,63000,62900,63000,62900,152
20230717,142000,5959740200,62900,63000,63000,62900,161
20230717,141900,5949607000,63000,63000,63000,62900,84
20230717,141800,5944318400,63000,63000,63000,62900,66
20230717,141700,5940162500,63000,62900,63000,62900,97
20230717,141600,5934054400,62900,63000,63000,62900,218
20230717,141500,5920333900,63000,63000,63000,62900,45
20230717,141400,5917500500,62900,62900,63000,62900,488
20230717,141300,5886771900,62900,63000,63000,62900,37
20230717,141200,5884442200,63000,63000,63000,62900,167
20230717,141100,5873927100,63000,63000,63000,63000,234
20230717,141000,5859185100,62900,63000,63000,62900,137
20230717,140900,5850567700,62900,62900,63000,62900,171
20230717,140800,5839807100,62900,63000,63000,62900,24
20230717,140700,5838296300,63000,62900,63000,62900,238
20230717,140600,5823323200,62900,63000,63000,62900,135
20230717,140500,5814828600,62900,63000,63000,62900,53
20230717,140400,5811493500,63000,62900,63000,62900,153
20230717,140300,5801866500,63000,62900,63000,62800,147
20230717,140200,5792623300,62900,62900,62900,62800,465
20230717,140100,5763376300,62800,62900,62900,62800,198
20230717,140000,5750934000,62900,62900,62900,62900,2105
20230717,135900,5618529500,62900,62900,62900,62900,142
20230717,135800,5609597700,62800,62900,62900,62800,142
20230717,135700,5600670300,62900,62800,62900,62800,173
20230717,135600,5589799900,62900,62900,62900,62800,109
20230717,135500,5582946300,62900,62800,62900,62800,56
20230717,135400,5579425600,62900,62900,62900,62800,68
20230717,135300,5575151300,62900,62900,62900,62800,143
20230717,135200,5566160800,62900,62900,62900,62800,101
20230717,135100,5559811800,62900,62900,62900,62800,352
20230717,135000,5537701000,62800,62900,62900,62800,76
20230717,134900,5532922400,62900,62900,62900,62800,182
20230717,134800,5521477700,62900,62900,62900,62800,145
20230717,134700,5512358800,62900,62800,62900,62800,97
20230717,134600,5506264300,62900,62900,62900,62900,62
20230717,134500,5502364500,62900,62900,62900,62800,342
20230717,134400,5480858100,62900,62900,62900,62800,77
20230717,134300,5476014900,62800,62800,62900,62800,93
20230717,134200,5470168100,62900,62800,62900,62800,273
20230717,134100,5453016500,62900,62900,62900,62900,276
20230717,134000,5435656100,62900,62900,62900,62800,173
20230717,133900,5424779100,62900,62900,62900,62900,33
20230717,133800,5422703400,62900,62900,62900,62800,349
20230717,133700,5400757700,62800,62900,62900,62800,126
20230717,133600,5392842300,62800,62900,62900,62800,103
20230717,133500,5386368700,62900,62900,62900,62800,134
20230717,133400,5377941700,62900,62900,62900,62900,35
20230717,133300,5375740200,62800,62800,62900,62700,182
20230717,133200,5364312100,62800,62800,62800,62800,169
20230717,133100,5353698900,62700,62800,62800,62700,202
20230717,133000,5341017700,62800,62800,62800,62700,157
20230717,132900,5331159700,62800,62800,62800,62700,200
20230717,132800,5318614900,62800,62700,62800,62700,98
20230717,132700,5312464000,62800,62700,62800,62700,128
20230717,132600,5304429100,62800,62800,62800,62700,118
20230717,132500,5297023300,62800,62800,62800,62700,92
20230717,132400,5291247300,62700,62800,62800,62700,50
20230717,132300,5288109100,62800,62700,62800,62700,193
20230717,132200,5276002500,62800,62800,62800,62700,404
20230717,132100,5250668300,62800,62800,62800,62700,59
20230717,132000,5246964700,62800,62800,62800,62700,100
20230717,131900,5240686700,62700,62800,62800,62700,357
20230717,131800,5218268600,62800,62700,62800,62700,254
20230717,131700,5202337900,62800,62800,62800,62800,104
20230717,131600,5195806700,62800,62800,62800,62700,75
20230717,131500,5191099800,62700,62800,62800,62700,93
20230717,131400,5185261800,62800,62800,62800,62700,98
20230717,131300,5179108900,62800,62800,62800,62700,171
20230717,131200,5168378000,62800,62800,62800,62700,131
20230717,131100,5160151400,62800,62700,62800,62700,169
20230717,131000,5149550800,62800,62800,62800,62800,47
20230717,130900,5146599200,62700,62800,62800,62700,90
20230717,130800,5140952500,62800,62700,62800,62700,70
20230717,130700,5136558100,62800,62800,62800,62700,138
20230717,130600,5127894100,62700,62800,62800,62700,73
20230717,130500,5123312700,62800,62800,62800,62700,90
20230717,130400,5117663700,62700,62800,62800,62700,187
20230717,130300,5105927200,62800,62700,62800,62700,99
20230717,130200,5099711500,62800,62800,62800,62700,128
20230717,130100,5091674500,62800,62700,62800,62700,27
20230717,130000,5089980500,62800,62700,62800,62700,124
20230717,125900,5082197000,62800,62800,62800,62700,94
20230717,125800,5076297000,62800,62700,62800,62700,127
20230717,125700,5068328100,62700,62800,62800,62700,103
20230717,125600,5061862900,62800,62700,62800,62700,49
20230717,125500,5058789300,62800,62700,62800,62700,175
20230717,125400,5047803100,62800,62800,62800,62700,203
20230717,125300,5035056200,62800,62700,62800,62700,67
20230717,125200,5030853700,62700,62800,62800,62700,135
20230717,125100,5022377300,62800,62700,62800,62700,162
20230717,125000,5012208400,62800,62800,62800,62700,153
20230717,124900,5002609800,62800,62800,62800,62700,97
20230717,124800,4996519800,62800,62800,62800,62700,83
20230717,124700,4991311400,62700,62800,62800,62700,87
20230717,124600,4985851800,62700,62700,62700,62700,47
20230717,124500,4982904900,62700,62700,62800,62700,45
20230717,124400,4980079300,62700,62800,62800,62700,125
20230717,124300,4972238500,62800,62700,62800,62700,139
20230717,124200,4963521200,62800,62800,62800,62700,64
20230717,124100,4959503500,62700,62700,62700,62700,53
20230717,124000,4956180400,62800,62700,62800,62700,130
20230717,123900,4948024500,62700,62800,62800,62700,62
20230717,123800,4944134000,62800,62700,62800,62700,47
20230717,123700,4941183400,62700,62700,62800,62700,301
20230717,123600,4922307000,62700,62800,62800,62700,100
20230717,123500,4916036800,62800,62800,62800,62700,133
20230717,123400,4907688000,62800,62700,62800,62700,54
20230717,123300,4904299400,62800,62800,62800,62700,281
20230717,123200,4886655100,62800,62900,62900,62800,1218
20230717,123100,4810157100,62900,62900,62900,62800,156
20230717,123000,4800354500,62900,62800,62900,62800,58
20230717,122900,4796711900,62900,62800,62900,62800,56
20230717,122800,4793191000,62900,62900,62900,62800,58
20230717,122700,4789546200,62900,62900,62900,62800,75
20230717,122600,4784831300,62800,62900,62900,62800,84
20230717,122500,4779549700,62800,62900,62900,62800,91
20230717,122400,4773827300,62900,62800,62900,62800,71
20230717,122300,4769364600,62800,62900,62900,62800,72
20230717,122200,4764838500,62900,62900,62900,62800,191
20230717,122100,4752836100,62800,62900,62900,62800,83
20230717,122000,4747619600,62800,62800,62800,62800,15
20230717,121900,4746677600,62800,62900,62900,62800,224
20230717,121800,4732603400,62800,62800,62900,62800,20
20230717,121700,4731347100,62900,62800,62900,62800,78
20230717,121600,4726445000,62800,62800,62900,62800,51
20230717,121500,4723239000,62800,62800,62800,62800,291
20230717,121400,4704964200,62800,62800,62800,62700,118
20230717,121300,4697556800,62700,62800,62800,62700,115
20230717,121200,4690346200,62800,62700,62800,62700,83
20230717,121100,4685137700,62700,62800,62800,62700,54
20230717,121000,4681748800,62700,62800,62800,62700,73
20230717,120900,4677169900,62800,62700,62800,62700,138
20230717,120800,4668505200,62700,62700,62700,62600,945
20230717,120700,4609255200,62700,62600,62700,62600,65
20230717,120600,4605181300,62700,62700,62700,62600,97
20230717,120500,4599101100,62700,62600,62700,62600,216
20230717,120400,4585573200,62700,62700,62700,62700,84
20230717,120300,4580306400,62700,62700,62700,62600,190
20230717,120200,4568397800,62700,62600,62700,62600,28
20230717,120100,4566643800,62700,62700,62700,62600,94
20230717,120000,4560752700,62700,62700,62700,62600,64
20230717,115900,4556743100,62700,62700,62700,62700,58
20230717,115800,4553106500,62600,62700,62700,62600,91
20230717,115700,4547405000,62600,62700,62700,62600,122
20230717,115600,4539765400,62600,62700,62700,62600,105
20230717,115500,4533188500,62700,62600,62700,62600,54
20230717,115400,4529804400,62700,62700,62700,62600,166
20230717,115300,4519398800,62600,62600,62700,62600,86
20230717,115200,4514008300,62700,62700,62700,62500,81
20230717,115100,4508936600,62700,62600,62700,62500,139
20230717,115000,4500234600,62600,62500,62600,62500,54
20230717,114900,4496855800,62600,62600,62600,62500,209
20230717,114800,4483774100,62600,62500,62600,62500,197
20230717,114700,4471453300,62500,62600,62600,62500,68
20230717,114600,4467201900,62500,62600,62600,62500,75
20230717,114500,4462508400,62600,62600,62600,62500,118
20230717,114400,4455125400,62600,62600,62600,62600,11
20230717,114300,4454436800,62500,62600,62600,62500,162
20230717,114200,4444307900,62600,62600,62600,62600,38
20230717,114100,4441929100,62600,62600,62600,62500,68
20230717,114000,4437674000,62500,62600,62600,62500,82
20230717,113900,4432542600,62500,62600,62600,62500,407
20230717,113800,4407066000,62500,62600,62600,62500,139
20230717,113700,4398373500,62600,62600,62600,62600,95
20230717,113600,4392426500,62600,62500,62600,62500,300
20230717,113500,4373673300,62500,62500,62700,62500,319
20230717,113400,4353702800,62500,62500,62600,62500,68
20230717,113300,4349450300,62600,62500,62600,62500,123
20230717,113200,4341752200,62600,62600,62600,62600,205
20230717,113100,4328919200,62600,62500,62600,62400,1603
20230717,113000,4228751000,62600,62600,62600,62500,873
20230717,112900,4174171200,62600,62700,62700,62500,848
20230717,112800,4121086800,62600,62600,62700,62600,62
20230717,112700,4117202400,62600,62700,62700,62600,172
20230717,112600,4106420200,62700,62700,62700,62700,220
20230717,112500,4092626200,62800,62800,62800,62700,373
20230717,112400,4069234700,62700,62800,62800,62700,135
20230717,112300,4060768200,62700,62700,62800,62700,392
20230717,112200,4036181800,62700,62800,62800,62700,173
20230717,112100,4025330200,62700,62800,62800,62700,46
20230717,112000,4022445000,62800,62700,62800,62700,122
20230717,111900,4014792100,62700,62800,62800,62700,43
20230717,111800,4012094600,62700,62700,62700,62700,761
20230717,111700,3964379900,62800,62800,62800,62700,61
20230717,111600,3960550600,62700,62800,62800,62700,33
20230717,111500,3958481400,62700,62800,62800,62700,75
20230717,111400,3953774800,62700,62700,62700,62700,39
20230717,111300,3951329500,62800,62700,62800,62700,229
20230717,111200,3936967900,62800,62900,62900,62800,858
20230717,111100,3883080500,62800,62800,62800,62800,53
20230717,111000,3879752100,62900,62800,62900,62800,75
20230717,110900,3875037100,62800,62900,62900,62800,115
20230717,110800,3867806900,62900,62900,62900,62800,274
20230717,110700,3850587600,62900,62900,62900,62800,657
20230717,110600,3809270900,62800,62800,62800,62800,67
20230717,110500,3805063300,62900,62900,62900,62800,166
20230717,110400,3794631900,62900,62800,62900,62800,67
20230717,110300,3790422900,62800,62900,62900,62800,139
20230717,110200,3781689600,62800,62900,62900,62800,120
20230717,110100,3774146700,62900,62900,62900,62900,16
20230717,110000,3773140300,62800,62900,62900,62800,94
20230717,105900,3767231000,62800,62900,62900,62800,91
20230717,105800,3761510900,62900,62900,62900,62900,0
20230717,105700,3761510900,62900,62900,62900,62800,235
20230717,105600,3746745100,62800,62900,62900,62800,17
20230717,105500,3745677300,62900,62900,62900,62800,276
20230717,105400,3728335400,62900,62900,62900,62800,297
20230717,105300,3709677900,62900,62800,62900,62800,165
20230717,105200,3699312900,62900,62900,63000,62800,2436
20230717,105100,3546082200,62900,62900,63000,62900,33
20230717,105000,3544004800,62900,63000,63000,62900,622
20230717,104900,3504820400,62900,62900,63000,62900,223
20230717,104800,3490779400,62900,63000,63000,62900,103
20230717,104700,3484293700,63000,62900,63000,62900,249
20230717,104600,3468615000,63000,63000,63000,62900,35
20230717,104500,3466412000,63000,63000,63000,62900,419
20230717,104400,3440026400,63000,62900,63000,62900,148
20230717,104300,3430710000,63000,63000,63000,62900,118
20230717,104200,3423280000,63000,62900,63000,62900,127
20230717,104100,3415284500,63000,62900,63000,62900,66
20230717,104000,3411128900,63000,63000,63000,62900,243
20230717,103900,3395831300,63000,63000,63000,62900,78
20230717,103800,3390920300,62900,63000,63000,62900,22
20230717,103700,3389535900,62900,62900,63000,62900,238
20230717,103600,3374555700,63000,63000,63000,63000,4
20230717,103500,3374303700,63000,62900,63000,62900,1029
20230717,103400,3309564700,62900,62900,63000,62900,121
20230717,103300,3301950400,62900,62900,63000,62900,192
20230717,103200,3289870200,63000,62900,63000,62900,174
20230717,103100,3278909700,63000,63000,63000,62900,45
20230717,103000,3276075500,62900,63000,63000,62900,144
20230717,102900,3267006100,63000,63000,63100,63000,158
20230717,102800,3257049200,63100,63100,63100,62900,672
20230717,102700,3214675500,63200,63100,63200,63100,101
20230717,102600,3208297500,63100,63200,63200,63100,120
20230717,102500,3200717600,63100,63200,63200,63100,54
20230717,102400,3197309200,63200,63100,63200,63100,349
20230717,102300,3175282400,63100,63100,63200,63100,66
20230717,102200,3171116300,63100,63100,63200,63100,72
20230717,102100,3166569000,63200,63100,63200,63100,547
20230717,102000,3132005000,63000,63100,63100,63000,74
20230717,101900,3127337600,63100,63100,63200,63000,455
20230717,101800,3098627300,63100,63100,63100,63000,88
20230717,101700,3093076000,63200,63000,63200,63000,4367
20230717,101600,2817810600,63100,63000,63100,63000,444
20230717,101500,2789809900,63000,63100,63100,63000,285
20230717,101400,2771851900,63000,63100,63100,63000,65
20230717,101300,2767751800,63000,63000,63100,63000,63
20230717,101200,2763782200,63000,63000,63100,63000,123
20230717,101100,2756028900,63000,63000,63100,62900,944
20230717,101000,2696547400,63000,62900,63000,62900,854
20230717,100900,2642819900,62900,62900,62900,62900,44
20230717,100800,2640052300,62900,62800,62900,62700,908
20230717,100700,2583021800,62700,62700,62700,62700,20
20230717,100600,2581767800,62700,62800,62800,62700,218
20230717,100500,2568095200,62700,62800,62800,62700,611
20230717,100400,2529755100,62900,62900,62900,62800,54
20230717,100300,2526360600,62900,62800,62900,62800,103
20230717,100200,2519888200,62900,62800,62900,62800,196
20230717,100100,2507578100,62900,62800,62900,62800,97
20230717,100000,2501483500,62800,62900,62900,62800,30
20230717,095900,2499599400,62800,62800,62900,62800,137
20230717,095800,2490991500,62800,62900,62900,62800,3701
20230717,095700,2258560700,62800,62900,62900,62800,481
20230717,095600,2228327400,62900,63000,63000,62800,1508
20230717,095500,2133464500,63000,63000,63000,63000,50
20230717,095400,2130314500,63000,63000,63000,62900,280
20230717,095300,2112692500,62900,62900,63000,62900,177
20230717,095200,2101556400,63000,63000,63000,62900,62
20230717,095100,2097655400,63000,62900,63000,62900,75
20230717,095000,2092935000,62900,62900,62900,62900,325
20230717,094900,2072492500,62900,63000,63000,62900,99
20230717,094800,2066257000,63000,63000,63000,63000,143
20230717,094700,2057248000,63000,62900,63100,62900,2121
20230717,094600,1923689100,62900,63000,63100,62900,498
20230717,094500,1892315000,63000,63100,63100,63000,223
20230717,094400,1878263200,63100,63100,63100,63000,479
20230717,094300,1848042000,63100,63100,63200,63100,380
20230717,094200,1824036000,63200,63000,63200,63000,865
20230717,094100,1769441400,63000,63000,63100,63000,87
20230717,094000,1763957200,63000,62900,63000,62900,1172
20230717,093900,1690218800,62800,62900,62900,62800,827
20230717,093800,1638245400,62900,63000,63000,62900,1081
20230717,093700,1570143800,63100,63100,63100,63000,279
20230717,093600,1552541400,63000,62900,63000,62900,445
20230717,093500,1524510900,62900,62900,62900,62900,452
20230717,093400,1496080100,62900,63100,63200,62900,3553
20230717,093300,1271752100,63100,62800,63100,62800,1699
20230717,093200,1164895700,62800,62700,62800,62700,266
20230717,093100,1148208100,62600,62600,62800,62600,321
20230717,093000,1128081100,62600,62700,62700,62600,873
20230717,092900,1073417900,62700,62800,62900,62700,748
20230717,092800,1026477900,62900,62900,62900,62900,73
20230717,092700,1021886200,62900,62800,62900,62700,449
20230717,092600,993695500,62700,62800,62800,62700,355
20230717,092500,971403800,62800,62600,62800,62500,815
20230717,092400,920358200,62600,62500,62600,62500,85
20230717,092300,915041200,62600,62300,62600,62300,2473
20230717,092200,760766900,62300,62200,62300,62200,93
20230717,092100,754979000,62200,62200,62200,62200,463
20230717,092000,726180400,62200,62000,62200,62000,27
20230717,091900,724503600,62200,62200,62200,62000,135
20230717,091800,716125400,62200,62200,62200,62100,147
20230717,091700,706992400,62100,62100,62100,62100,50
20230717,091600,703887400,62100,62200,62200,62100,362
20230717,091500,681403400,62200,62200,62200,62200,25
20230717,091400,679848400,62100,62100,62200,62100,637
20230717,091300,640261100,62200,62100,62200,62100,1185
20230717,091200,566653200,61900,62000,62000,61800,617
20230717,091100,528401100,61900,61800,61900,61700,295
20230717,091000,510169900,61800,61700,61800,61700,48
20230717,090900,507203900,61700,61900,61900,61700,386
20230717,090800,483349700,61800,61700,61900,61600,404
20230717,090700,458417200,61600,62000,62000,61600,2388
20230717,090600,310754900,61900,61900,62100,61900,1333
20230717,090500,228116000,61900,61900,62000,61900,220
20230717,090400,214490200,61900,62100,62200,61900,1297
20230717,090300,134071400,62200,62100,62200,62100,281
20230717,090200,116609900,62200,62100,62200,62000,143
20230717,090100,107727900,62200,62200,62300,62000,674
20230717,090000,65850400,62200,62500,62600,62200,1054