KissMeData/001040/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,183200,9137059900,64400,64400,64400,64400,9929
20230727,183100,9137059900,64400,64400,64400,64400,0
20230727,183000,9137059900,64400,64400,64400,64400,0
20230727,182900,9137059900,64400,64400,64400,64400,0
20230727,182800,9137059900,64400,64400,64400,64400,0
20230727,182700,9137059900,64400,64400,64400,64400,0
20230727,182600,9137059900,64400,64400,64400,64400,0
20230727,182500,9137059900,64400,64400,64400,64400,0
20230727,182400,9137059900,64400,64400,64400,64400,0
20230727,182300,9137059900,64400,64400,64400,64400,0
20230727,182200,9137059900,64400,64400,64400,64400,0
20230727,182100,9137059900,64400,64400,64400,64400,0
20230727,182000,9137059900,64400,64400,64400,64400,0
20230727,181900,9137059900,64400,64400,64400,64400,0
20230727,181800,9137059900,64400,64400,64400,64400,0
20230727,181700,9137059900,64400,64400,64400,64400,0
20230727,181600,9137059900,64400,64400,64400,64400,0
20230727,181500,9137059900,64400,64400,64400,64400,0
20230727,181400,9137059900,64400,64400,64400,64400,0
20230727,181300,9137059900,64400,64400,64400,64400,0
20230727,181200,9137059900,64400,64400,64400,64400,0
20230727,181100,9137059900,64400,64400,64400,64400,0
20230727,181000,9137059900,64400,64400,64400,64400,0
20230727,180900,9137059900,64400,64400,64400,64400,0
20230727,180800,9137059900,64400,64400,64400,64400,0
20230727,180700,9137059900,64400,64400,64400,64400,0
20230727,180600,9137059900,64400,64400,64400,64400,0
20230727,180500,9137059900,64400,64400,64400,64400,0
20230727,180400,9137059900,64400,64400,64400,64400,0
20230727,180300,9137059900,64400,64400,64400,64400,0
20230727,180200,9137059900,64400,64400,64400,64400,9929
20230727,180100,9137059900,64400,64400,64400,64400,0
20230727,180000,9137059900,64400,64400,64400,64400,0
20230727,175900,9137059900,64400,64400,64400,64400,0
20230727,175800,9137059900,64400,64400,64400,64400,0
20230727,175700,9137059900,64400,64400,64400,64400,0
20230727,175600,9137059900,64400,64400,64400,64400,0
20230727,175500,9137059900,64400,64400,64400,64400,0
20230727,175400,9137059900,64400,64400,64400,64400,0
20230727,175300,9137059900,64400,64400,64400,64400,0
20230727,175200,9137059900,64400,64400,64400,64400,0
20230727,175100,9137059900,64400,64400,64400,64400,0
20230727,175000,9137059900,64400,64400,64400,64400,0
20230727,174900,9137059900,64400,64400,64400,64400,0
20230727,174800,9137059900,64400,64400,64400,64400,0
20230727,174700,9137059900,64400,64400,64400,64400,0
20230727,174600,9137059900,64400,64400,64400,64400,0
20230727,174500,9137059900,64400,64400,64400,64400,0
20230727,174400,9137059900,64400,64400,64400,64400,0
20230727,174300,9137059900,64400,64400,64400,64400,0
20230727,174200,9137059900,64400,64400,64400,64400,0
20230727,174100,9137059900,64400,64400,64400,64400,0
20230727,174000,9137059900,64400,64400,64400,64400,0
20230727,173900,9137059900,64400,64400,64400,64400,0
20230727,173800,9137059900,64400,64400,64400,64400,0
20230727,173700,9137059900,64400,64400,64400,64400,0
20230727,173600,9137059900,64400,64400,64400,64400,0
20230727,173500,9137059900,64400,64400,64400,64400,0
20230727,173400,9137059900,64400,64400,64400,64400,0
20230727,173300,9137059900,64400,64400,64400,64400,0
20230727,173200,9137059900,64400,64400,64400,64400,9929
20230727,173100,9137059900,64400,64400,64400,64400,0
20230727,173000,9137059900,64400,64400,64400,64400,0
20230727,172900,9137059900,64400,64400,64400,64400,0
20230727,172800,9137059900,64400,64400,64400,64400,0
20230727,172700,9137059900,64400,64400,64400,64400,0
20230727,172600,9137059900,64400,64400,64400,64400,0
20230727,172500,9137059900,64400,64400,64400,64400,0
20230727,172400,9137059900,64400,64400,64400,64400,0
20230727,172300,9137059900,64400,64400,64400,64400,0
20230727,172200,9137059900,64400,64400,64400,64400,0
20230727,172100,9137059900,64400,64400,64400,64400,0
20230727,172000,9137059900,64400,64400,64400,64400,0
20230727,171900,9137059900,64400,64400,64400,64400,0
20230727,171800,9137059900,64400,64400,64400,64400,0
20230727,171700,9137059900,64400,64400,64400,64400,0
20230727,171600,9137059900,64400,64400,64400,64400,0
20230727,171500,9137059900,64400,64400,64400,64400,0
20230727,171400,9137059900,64400,64400,64400,64400,0
20230727,171300,9137059900,64400,64400,64400,64400,0
20230727,171200,9137059900,64400,64400,64400,64400,0
20230727,171100,9137059900,64400,64400,64400,64400,0
20230727,171000,9137059900,64400,64400,64400,64400,0
20230727,170900,9137059900,64400,64400,64400,64400,0
20230727,170800,9137059900,64400,64400,64400,64400,0
20230727,170700,9137059900,64400,64400,64400,64400,0
20230727,170600,9137059900,64400,64400,64400,64400,0
20230727,170500,9137059900,64400,64400,64400,64400,0
20230727,170400,9137059900,64400,64400,64400,64400,0
20230727,170300,9137059900,64400,64400,64400,64400,0
20230727,170200,9137059900,64400,64400,64400,64400,9929
20230727,170100,9137059900,64400,64400,64400,64400,0
20230727,170000,9137059900,64400,64400,64400,64400,0
20230727,165900,9137059900,64400,64400,64400,64400,0
20230727,165800,9137059900,64400,64400,64400,64400,0
20230727,165700,9137059900,64400,64400,64400,64400,0
20230727,165600,9137059900,64400,64400,64400,64400,0
20230727,165500,9137059900,64400,64400,64400,64400,0
20230727,165400,9137059900,64400,64400,64400,64400,0
20230727,165300,9137059900,64400,64400,64400,64400,0
20230727,165200,9137059900,64400,64400,64400,64400,0
20230727,165100,9137059900,64400,64400,64400,64400,0
20230727,165000,9137059900,64400,64400,64400,64400,0
20230727,164900,9137059900,64400,64400,64400,64400,0
20230727,164800,9137059900,64400,64400,64400,64400,0
20230727,164700,9137059900,64400,64400,64400,64400,0
20230727,164600,9137059900,64400,64400,64400,64400,0
20230727,164500,9137059900,64400,64400,64400,64400,0
20230727,164400,9137059900,64400,64400,64400,64400,0
20230727,164300,9137059900,64400,64400,64400,64400,0
20230727,164200,9137059900,64400,64400,64400,64400,0
20230727,164100,9137059900,64400,64400,64400,64400,0
20230727,164000,9137059900,64400,64400,64400,64400,0
20230727,163900,9137059900,64400,64400,64400,64400,0
20230727,163800,9137059900,64400,64400,64400,64400,0
20230727,163700,9137059900,64400,64400,64400,64400,0
20230727,163600,9137059900,64400,64400,64400,64400,0
20230727,163500,9137059900,64400,64400,64400,64400,0
20230727,163400,9137059900,64400,64400,64400,64400,0
20230727,163300,9137059900,64400,64400,64400,64400,0
20230727,163200,9137059900,64400,64400,64400,64400,9929
20230727,163100,9137059900,64400,64400,64400,64400,0
20230727,163000,9137059900,64400,64400,64400,64400,0
20230727,162900,9137059900,64400,64400,64400,64400,0
20230727,162800,9137059900,64400,64400,64400,64400,0
20230727,162700,9137059900,64400,64400,64400,64400,0
20230727,162600,9137059900,64400,64400,64400,64400,0
20230727,162500,9137059900,64400,64400,64400,64400,0
20230727,162400,9137059900,64400,64400,64400,64400,0
20230727,162300,9137059900,64400,64400,64400,64400,0
20230727,162200,9137059900,64400,64400,64400,64400,0
20230727,162100,9137059900,64400,64400,64400,64400,0
20230727,162000,9137059900,64400,64400,64400,64400,0
20230727,161900,9137059900,64400,64400,64400,64400,0
20230727,161800,9137059900,64400,64400,64400,64400,0
20230727,161700,9137059900,64400,64400,64400,64400,0
20230727,161600,9137059900,64400,64400,64400,64400,0
20230727,161500,9137059900,64400,64400,64400,64400,0
20230727,161400,9137059900,64400,64400,64400,64400,0
20230727,161300,9137059900,64400,64400,64400,64400,0
20230727,161200,9137059900,64400,64400,64400,64400,0
20230727,161100,9137059900,64400,64400,64400,64400,0
20230727,161000,9137059900,64400,64400,64400,64400,0
20230727,160900,9137059900,64400,64400,64400,64400,0
20230727,160800,9137059900,64400,64400,64400,64400,0
20230727,160700,9137059900,64400,64400,64400,64400,0
20230727,160600,9137059900,64400,64400,64400,64400,0
20230727,160500,9137059900,64400,64400,64400,64400,0
20230727,160400,9137059900,64400,64400,64400,64400,0
20230727,160300,9137059900,64400,64400,64400,64400,0
20230727,160200,9137059900,64400,64400,64400,64400,9929
20230727,160100,9137059900,64400,64400,64400,64400,0
20230727,160000,9137059900,64400,64400,64400,64400,0
20230727,155900,9137059900,64400,64400,64400,64400,0
20230727,155800,9137059900,64400,64400,64400,64400,0
20230727,155700,9137059900,64400,64400,64400,64400,0
20230727,155600,9137059900,64400,64400,64400,64400,0
20230727,155500,9137059900,64400,64400,64400,64400,0
20230727,155400,9137059900,64400,64400,64400,64400,0
20230727,155300,9137059900,64400,64400,64400,64400,0
20230727,155200,9137059900,64400,64400,64400,64400,0
20230727,155100,9137059900,64400,64400,64400,64400,0
20230727,155000,9137059900,64400,64400,64400,64400,0
20230727,154900,9137059900,64400,64400,64400,64400,0
20230727,154800,9137059900,64400,64400,64400,64400,0
20230727,154700,9137059900,64400,64400,64400,64400,0
20230727,154600,9137059900,64400,64400,64400,64400,0
20230727,154500,9137059900,64400,64400,64400,64400,0
20230727,154400,9137059900,64400,64400,64400,64400,0
20230727,154300,9137059900,64400,64400,64400,64400,0
20230727,154200,9137059900,64400,64400,64400,64400,0
20230727,154100,9137059900,64400,64400,64400,64400,0
20230727,154000,9137059900,64400,64400,64400,64400,0
20230727,153900,9137059900,64400,64400,64400,64400,0
20230727,153800,9137059900,64400,64400,64400,64400,0
20230727,153700,9137059900,64400,64400,64400,64400,0
20230727,153600,9137059900,64400,64400,64400,64400,0
20230727,153500,9137059900,64400,64400,64400,64400,0
20230727,153400,9137059900,64400,64400,64400,64400,0
20230727,153300,9137059900,64400,64400,64400,64400,0
20230727,153200,9137059900,64400,64400,64400,64400,9929
20230727,153100,9137059900,64400,64400,64400,64400,0
20230727,153000,9137059900,64400,64400,64400,64400,9929
20230727,152900,8497632300,64300,64300,64300,64300,0
20230727,152800,8497632300,64300,64300,64300,64300,0
20230727,152700,8497632300,64300,64300,64300,64300,0
20230727,152600,8497632300,64300,64300,64300,64300,0
20230727,152500,8497632300,64300,64300,64300,64300,0
20230727,152400,8497632300,64300,64300,64300,64300,0
20230727,152300,8497632300,64300,64300,64300,64300,0
20230727,152200,8497632300,64300,64300,64300,64300,0
20230727,152100,8497632300,64300,64300,64300,64300,0
20230727,152000,8497632300,64300,64300,64300,64300,0
20230727,151900,8497632300,64300,64200,64400,64200,368
20230727,151800,8473954600,64300,64300,64300,64200,306
20230727,151700,8454279500,64300,64200,64300,64200,316
20230727,151600,8433985100,64200,64100,64200,64100,915
20230727,151500,8375281700,64100,64000,64100,64000,2312
20230727,151400,8227083500,64000,64000,64100,64000,314
20230727,151300,8206974100,64000,64100,64100,64000,48
20230727,151200,8203900700,64000,64000,64100,64000,139
20230727,151100,8195003800,64000,64100,64100,64000,479
20230727,151000,8164346300,64100,64000,64100,64000,85
20230727,150900,8158899800,64100,64100,64100,64000,72
20230727,150800,8154290900,64100,64000,64100,64000,61
20230727,150700,8150384400,64100,64100,64200,64000,1469
20230727,150600,8056221600,64200,64200,64200,64100,123
20230727,150500,8048327700,64200,64200,64200,64200,73
20230727,150400,8043641100,64200,64200,64200,64200,106
20230727,150300,8036835900,64200,64200,64200,64100,265
20230727,150200,8019832900,64200,64200,64200,64100,90
20230727,150100,8014055900,64200,64100,64200,64100,673
20230727,150000,7970901500,64100,63900,64100,63800,5824
20230727,145900,7598655300,63900,63900,63900,63800,301
20230727,145800,7579431900,63900,63800,63900,63800,4057
20230727,145700,7320492300,63800,63800,63800,63700,78
20230727,145600,7315518300,63800,63800,63800,63700,52
20230727,145500,7312201100,63800,63800,63800,63800,44
20230727,145400,7309393900,63800,63800,63800,63700,147
20230727,145300,7300026400,63800,63800,63800,63700,16
20230727,145200,7299005700,63800,63900,63900,63800,700
20230727,145100,7254344600,63800,63900,63900,63800,102
20230727,145000,7247834100,63800,63800,63900,63800,114
20230727,144900,7240557700,63800,63900,63900,63800,304
20230727,144800,7221159400,63900,63900,63900,63800,41
20230727,144700,7218540800,63900,63900,63900,63800,124
20230727,144600,7210627200,63900,63800,63900,63800,61
20230727,144500,7206731300,63800,63800,63900,63800,421
20230727,144400,7179868400,63800,63900,63900,63800,1775
20230727,144300,7066615500,63900,63900,63900,63800,128
20230727,144200,7058439200,63900,63900,63900,63800,166
20230727,144100,7047840000,63900,63800,63900,63800,106
20230727,144000,7041066800,63900,63900,63900,63800,130
20230727,143900,7032760000,63900,63900,63900,63800,85
20230727,143800,7027329500,63900,63900,63900,63900,109
20230727,143700,7020364400,63800,63900,63900,63800,197
20230727,143600,7007783300,63900,63900,63900,63900,98
20230727,143500,7001521100,63900,63900,63900,63900,102
20230727,143400,6995003300,63900,63900,63900,63800,92
20230727,143300,6989126100,63900,63900,63900,63800,50
20230727,143200,6985932600,63900,63800,63900,63800,100
20230727,143100,6979548300,63800,63900,63900,63800,140
20230727,143000,6970613700,63900,63900,63900,63900,94
20230727,142900,6964607100,63900,63900,63900,63800,523
20230727,142800,6931217500,63900,63900,63900,63800,46
20230727,142700,6928279600,63900,63900,63900,63800,43
20230727,142600,6925532600,63900,64000,64000,63800,1122
20230727,142500,6853837800,64000,63900,64000,63900,330
20230727,142400,6832744800,63900,64000,64000,63900,36
20230727,142300,6830440900,64000,63800,64000,63700,603
20230727,142200,6791927500,63800,63400,63800,63400,8236
20230727,142100,6268543500,63500,63500,63500,63500,105
20230727,142000,6261876000,63500,63500,63500,63400,645
20230727,141900,6220929500,63500,63500,63500,63500,192
20230727,141800,6208737500,63500,63500,63500,63400,167
20230727,141700,6198134800,63500,63500,63500,63400,74
20230727,141600,6193437200,63500,63500,63500,63500,234
20230727,141500,6178578200,63500,63500,63500,63400,108
20230727,141400,6171721800,63500,63500,63500,63500,224
20230727,141300,6157497800,63500,63500,63500,63500,229
20230727,141200,6142956300,63500,63500,63500,63400,157
20230727,141100,6132988500,63500,63500,63500,63500,58
20230727,141000,6129305500,63500,63500,63500,63400,1313
20230727,140900,6045930100,63500,63500,63500,63400,138
20230727,140800,6037171100,63500,63500,63500,63400,115
20230727,140700,6029868900,63500,63500,63500,63500,105
20230727,140600,6023201400,63500,63500,63500,63500,165
20230727,140500,6012723900,63500,63500,63500,63500,69
20230727,140400,6008342400,63500,63500,63500,63400,118
20230727,140300,6000853700,63500,63500,63500,63400,142
20230727,140200,5991838400,63500,63500,63500,63400,283
20230727,140100,5973885000,63500,63500,63500,63400,79
20230727,140000,5968870600,63500,63500,63500,63500,121
20230727,135900,5961187100,63500,63500,63500,63400,96
20230727,135800,5955091300,63500,63500,63500,63500,79
20230727,135700,5950074800,63400,63500,63500,63400,92
20230727,135600,5944236200,63500,63500,63500,63500,77
20230727,135500,5939346700,63500,63500,63500,63500,94
20230727,135400,5933377700,63500,63500,63500,63500,205
20230727,135300,5920360200,63500,63500,63500,63500,123
20230727,135200,5912549700,63500,63500,63500,63500,46
20230727,135100,5909628700,63500,63500,63500,63500,50
20230727,135000,5906453700,63500,63500,63500,63400,50
20230727,134900,5903278900,63500,63500,63500,63500,22
20230727,134800,5901881900,63400,63500,63500,63400,19
20230727,134700,5900675500,63500,63400,63500,63400,73
20230727,134600,5896043700,63400,63500,63500,63400,176
20230727,134500,5884881300,63500,63800,63800,63500,1672
20230727,134400,5778666000,63700,63800,63800,63700,1616
20230727,134300,5675725800,63800,63800,63800,63700,48
20230727,134200,5672663600,63800,63800,63800,63700,103
20230727,134100,5666094000,63800,63800,63800,63700,49
20230727,134000,5662967900,63800,63700,63800,63700,190
20230727,133900,5650860600,63800,63800,63800,63800,69
20230727,133800,5646458400,63800,63700,63800,63700,232
20230727,133700,5631661600,63800,63700,63800,63700,52
20230727,133600,5628345900,63800,63800,63800,63800,18
20230727,133500,5627197500,63800,63700,63800,63700,538
20230727,133400,5592886900,63800,63800,63800,63700,57
20230727,133300,5589253400,63800,63700,63800,63700,48
20230727,133200,5586194600,63800,63800,63800,63700,865
20230727,133100,5531089800,63800,63800,63800,63700,58
20230727,133000,5527390000,63700,63800,63800,63700,37
20230727,132900,5525030000,63800,63800,63800,63700,83
20230727,132800,5519738300,63800,63800,63800,63800,29
20230727,132700,5517888100,63700,63800,63800,63700,85
20230727,132600,5512467000,63700,63800,63800,63700,144
20230727,132500,5503289100,63800,63800,63800,63700,435
20230727,132400,5475545500,63800,63800,63800,63700,122
20230727,132300,5467763100,63700,63800,63800,63700,424
20230727,132200,5440751100,63700,63800,63800,63700,69
20230727,132100,5436349500,63800,63800,63800,63700,132
20230727,132000,5427928000,63800,63800,63800,63700,120
20230727,131900,5420277000,63800,63700,63800,63700,136
20230727,131800,5411605800,63800,63800,63800,63700,2136
20230727,131700,5275330200,63700,63800,63800,63700,88
20230727,131600,5269720400,63800,63800,63800,63700,93
20230727,131500,5263791200,63700,63800,63800,63700,92
20230727,131400,5257924600,63800,63700,63800,63700,52
20230727,131300,5254607700,63800,63800,63800,63700,106
20230727,131200,5247846200,63800,63800,63800,63700,106
20230727,131100,5241089200,63700,63800,63800,63700,91
20230727,131000,5235286400,63700,63800,63800,63700,95
20230727,130900,5229226600,63800,63700,63800,63700,70
20230727,130800,5224764300,63700,63700,63800,63700,69
20230727,130700,5220365500,63800,63800,63800,63700,181
20230727,130600,5208834500,63700,63800,63800,63700,178
20230727,130500,5197492400,63700,63700,63700,63700,11
20230727,130400,5196791700,63700,63700,63800,63700,394
20230727,130300,5171690100,63800,63700,63800,63700,19
20230727,130200,5170478100,63700,63900,63900,63700,1059
20230727,130100,5102926500,63900,63900,63900,63800,63
20230727,130000,5098903700,63900,63800,63900,63800,13
20230727,125900,5098073100,63800,63800,63900,63800,189
20230727,125800,5086014500,63800,63800,63900,63800,37
20230727,125700,5083652000,63800,63900,63900,63800,5
20230727,125600,5083332900,63800,63900,63900,63800,41
20230727,125500,5080716600,63900,63800,63900,63800,89
20230727,125400,5075036000,63800,63800,63800,63800,481
20230727,125300,5044348200,63800,63900,63900,63800,35
20230727,125200,5042112300,63800,63800,63800,63800,181
20230727,125100,5030564500,63800,63900,63900,63800,91
20230727,125000,5024757600,63900,63800,63900,63800,421
20230727,124900,4997887800,63900,63900,63900,63900,51
20230727,124800,4994628900,63900,63900,63900,63800,56
20230727,124700,4991052200,63900,63900,63900,63800,94
20230727,124600,4985046600,63900,63900,63900,63900,40
20230727,124500,4982490600,63800,63800,63900,63800,4
20230727,124400,4982235300,63800,63900,63900,63800,17
20230727,124300,4981150500,63800,63800,63800,63800,21
20230727,124200,4979810700,63900,63900,63900,63900,31
20230727,124100,4977829800,63900,63800,63900,63800,286
20230727,124000,4959563000,63900,63800,63900,63700,240
20230727,123900,4944251700,63700,63900,63900,63700,826
20230727,123800,4891559000,63800,63900,63900,63800,125
20230727,123700,4883577500,63900,63800,63900,63800,50
20230727,123600,4880384400,63900,63900,63900,63800,103
20230727,123500,4873804500,63900,63800,63900,63800,586
20230727,123400,4836416600,63800,63700,63800,63600,642
20230727,123300,4795511800,63700,63700,63700,63700,24
20230727,123200,4793983000,63600,63700,63700,63600,121
20230727,123100,4786279100,63700,63700,63700,63600,157
20230727,123000,4776278800,63700,63700,63700,63600,66
20230727,122900,4772074700,63700,63700,63700,63600,45
20230727,122800,4769208800,63700,63700,63700,63600,31
20230727,122700,4767234200,63600,63700,63700,63600,36
20230727,122600,4764941700,63600,63600,63700,63600,91
20230727,122500,4759146300,63800,63800,63800,63600,38
20230727,122400,4756723100,63600,63600,63600,63600,6
20230727,122300,4756341500,63600,63700,63700,63600,415
20230727,122200,4729909700,63600,63700,63700,63600,4
20230727,122100,4729655000,63600,63600,63700,63600,217
20230727,122000,4715841500,63600,63600,63600,63600,250
20230727,121900,4699941500,63600,63700,63900,63600,1201
20230727,121800,4623323600,63700,63800,63900,63700,510
20230727,121700,4590789100,63800,63800,63900,63800,7
20230727,121600,4590342400,63800,63800,63800,63800,10
20230727,121500,4589704400,63900,63800,63900,63800,322
20230727,121400,4569134600,63900,63900,63900,63900,1
20230727,121300,4569070700,63900,63800,63900,63800,224
20230727,121200,4554777800,63800,63800,63800,63800,11
20230727,121100,4554076000,63800,63800,63800,63700,177
20230727,121000,4542784000,63800,63800,63800,63700,909
20230727,120900,4484794000,63700,63800,63800,63700,150
20230727,120800,4475225800,63700,63800,63800,63700,265
20230727,120700,4458320000,63800,63800,63900,63800,77
20230727,120600,4453404600,63800,63900,63900,63800,981
20230727,120500,4390801600,63800,63800,63800,63800,286
20230727,120400,4372554800,63700,63700,63700,63700,25
20230727,120300,4370962300,63700,63800,63800,63700,414
20230727,120200,4344549700,63800,63700,63800,63700,484
20230727,120100,4313675800,63800,63700,63800,63700,390
20230727,120000,4288814500,63700,63700,63700,63700,29
20230727,115900,4286967200,63700,63700,63700,63600,34
20230727,115800,4284801700,63500,63800,63800,63500,809
20230727,115700,4233293500,63700,63800,63800,63700,1250
20230727,115600,4153553200,63800,63800,63800,63800,21
20230727,115500,4152213400,63800,63700,63800,63700,68
20230727,115400,4147875200,63700,63700,63900,63700,1708
20230727,115300,4038918900,63800,63700,63800,63700,69
20230727,115200,4034519900,63800,63700,63800,63600,877
20230727,115100,3978568700,63800,63400,63800,63400,2896
20230727,115000,3794683400,63400,63400,63400,63300,116
20230727,114900,3787330900,63400,63300,63400,63300,42
20230727,114800,3784671100,63400,63400,63400,63300,67
20230727,114700,3780425500,63400,63400,63400,63400,85
20230727,114600,3775036500,63300,63400,63400,63300,177
20230727,114500,3763814900,63400,63300,63400,63300,60
20230727,114400,3760015600,63300,63300,63300,63300,18
20230727,114300,3758876200,63400,63300,63400,63300,38
20230727,114200,3756470700,63400,63400,63400,63400,10
20230727,114100,3755836700,63400,63300,63400,63300,95
20230727,114000,3749820100,63400,63300,63400,63300,366
20230727,113900,3726634600,63300,63400,63400,63300,43
20230727,113800,3723908800,63300,63300,63300,63300,635
20230727,113700,3683713300,63300,63400,63400,63300,186
20230727,113600,3671923100,63400,63500,63500,63400,380
20230727,113500,3647829600,63500,63500,63500,63500,43
20230727,113400,3645099100,63500,63500,63500,63400,108
20230727,113300,3638241300,63400,63500,63500,63400,98
20230727,113200,3632022600,63500,63400,63500,63400,209
20230727,113100,3618761900,63400,63100,63400,63100,787
20230727,113000,3569004900,63100,63100,63100,63000,183
20230727,112900,3557457800,63100,63100,63100,63100,228
20230727,112800,3543071000,63100,62900,63100,62900,1674
20230727,112700,3437578400,63000,63000,63000,62900,93
20230727,112600,3431719500,62900,63000,63000,62900,69
20230727,112500,3427375800,63000,63000,63000,62900,75
20230727,112400,3422651100,63000,63000,63000,63000,47
20230727,112300,3419690100,63000,63000,63000,62900,18
20230727,112200,3418556200,63000,62900,63000,62900,449
20230727,112100,3390312700,62900,62900,62900,62800,875
20230727,112000,3335277600,62900,62900,62900,62900,16
20230727,111900,3334271200,62900,62900,62900,62800,9
20230727,111800,3333705200,62900,62800,62900,62800,22
20230727,111700,3332323500,62800,62900,62900,62800,25
20230727,111600,3330751600,62800,62800,62900,62800,258
20230727,111500,3314544200,62800,62800,63000,62800,737
20230727,111400,3268192800,62800,62800,62800,62800,265
20230727,111300,3251550800,62900,62900,63000,62800,861
20230727,111200,3197404000,62900,63000,63000,62900,8
20230727,111100,3196900200,63000,62900,63000,62900,49
20230727,111000,3193813900,62900,62900,62900,62900,36
20230727,110900,3191549500,62900,62900,62900,62800,951
20230727,110800,3131732800,62900,62900,62900,62800,847
20230727,110700,3078463500,62800,62900,62900,62800,34
20230727,110600,3076325200,62800,62900,62900,62800,1663
20230727,110500,2971772100,62900,63000,63000,62900,84
20230727,110400,2966481400,63000,62900,63000,62900,315
20230727,110300,2946667800,63000,63100,63100,62900,676
20230727,110200,2904067500,63100,63200,63200,63100,453
20230727,110100,2875481100,63100,63600,63600,63100,3806
20230727,110000,2633996000,63500,63500,63600,63500,79
20230727,105900,2628974600,63600,63600,63600,63500,23
20230727,105800,2627512400,63600,63500,63600,63500,93
20230727,105700,2621602900,63600,63600,63600,63600,28
20230727,105600,2619822100,63500,63600,63600,63500,38
20230727,105500,2617406100,63500,63500,63600,63500,85
20230727,105400,2612003000,63600,63600,63600,63500,56
20230727,105300,2608442200,63500,63600,63600,63500,69
20230727,105200,2604055000,63500,63600,63600,63500,165
20230727,105100,2593562300,63600,63600,63600,63500,75
20230727,105000,2588793800,63600,63600,63600,63500,116
20230727,104900,2581417200,63600,63500,63600,63500,85
20230727,104800,2576018400,63500,63600,63600,63500,78
20230727,104700,2571062900,63500,63600,63600,63500,51
20230727,104600,2567821800,63500,63600,63600,63500,50
20230727,104500,2564642400,63600,63500,63600,63500,111
20230727,104400,2557583400,63500,63600,63600,63500,639
20230727,104300,2516949000,63600,63600,63600,63600,751
20230727,104200,2469185400,63600,63500,63600,63500,81
20230727,104100,2464033900,63600,63600,63600,63500,322
20230727,104000,2443557100,63600,63500,63600,63500,243
20230727,103900,2428106100,63600,63600,63700,63500,606
20230727,103800,2389558000,63600,63700,63700,63500,3276
20230727,103700,2181204400,63700,63700,63700,63600,94
20230727,103600,2175223000,63700,63600,63700,63600,239
20230727,103500,2160019900,63700,63700,63700,63600,103
20230727,103400,2153464900,63700,63700,63700,63600,65
20230727,103300,2149324500,63600,63600,63600,63600,48
20230727,103200,2146271700,63700,63700,63700,63700,0
20230727,103100,2146271700,63700,63600,63700,63600,1155
20230727,103000,2072810100,63500,63600,63600,63500,77
20230727,102900,2067913100,63600,63600,63700,63600,744
20230727,102800,2020594200,63700,63600,63700,63600,24
20230727,102700,2019066600,63600,63700,63700,63600,399
20230727,102600,1993650500,63700,63800,63800,63700,601
20230727,102500,1955365000,63700,63800,63800,63700,478
20230727,102400,1924884900,63800,63800,63800,63700,180
20230727,102300,1913412100,63800,63800,63800,63700,170
20230727,102200,1902576500,63700,63800,63800,63700,116
20230727,102100,1895176100,63800,63800,63800,63700,189
20230727,102000,1883120700,63800,63800,63800,63700,92
20230727,101900,1877252400,63800,63800,63800,63700,144
20230727,101800,1868065500,63800,63500,63800,63500,1983
20230727,101700,1741945600,63400,63400,63500,63400,29
20230727,101600,1740104500,63400,63500,63500,63400,23
20230727,101500,1738644100,63500,63400,63500,63400,85
20230727,101400,1733251100,63400,63500,63500,63400,72
20230727,101300,1728683500,63500,63300,63500,63300,1177
20230727,101200,1654098100,63100,63200,63300,63100,904
20230727,101100,1596907700,63200,63200,63200,63100,880
20230727,101000,1541297800,63200,63200,63300,63100,195
20230727,100900,1528974800,63100,63200,63200,63100,5
20230727,100800,1528659000,63200,63100,63200,63100,215
20230727,100700,1515077300,63100,63100,63300,63100,317
20230727,100600,1495053000,63200,63200,63300,63000,1248
20230727,100500,1416208900,63300,63300,63300,63300,1
20230727,100400,1416145600,63200,63300,63300,63200,4
20230727,100300,1415892700,63300,63200,63300,63200,251
20230727,100200,1400029400,63200,63200,63300,63200,134
20230727,100100,1391558200,63300,63200,63300,63200,96
20230727,100000,1385482500,63300,63300,63400,63200,428
20230727,095900,1358389000,63300,63300,63400,63300,202
20230727,095800,1345602300,63300,63300,63400,63300,139
20230727,095700,1336802000,63300,63400,63400,63300,642
20230727,095600,1296163200,63400,63400,63400,63300,78
20230727,095500,1291219100,63400,63400,63400,63300,160
20230727,095400,1281075500,63400,63300,63400,63300,78
20230727,095300,1276130500,63300,63000,63300,63000,2386
20230727,095200,1125375200,63100,63100,63100,63100,42
20230727,095100,1122725000,63100,63100,63100,63000,75
20230727,095000,1117994700,63100,63100,63100,63100,18
20230727,094900,1116858900,63100,63100,63100,63000,97
20230727,094800,1110744500,63100,63000,63100,63000,117
20230727,094700,1103372200,63000,63000,63100,63000,104
20230727,094600,1096815100,63000,63100,63100,63000,36
20230727,094500,1094544800,63100,63000,63100,63000,167
20230727,094400,1084018900,63100,63100,63100,63000,41
20230727,094300,1081433500,63000,63100,63100,63000,273
20230727,094200,1064211300,63000,63100,63100,63000,48
20230727,094100,1061185700,63000,63000,63100,63000,141
20230727,094000,1052290500,63000,63100,63100,63000,117
20230727,093900,1044909500,63000,63000,63000,63000,1
20230727,093800,1044846500,63100,63000,63100,63000,1303
20230727,093700,962755000,62900,62900,62900,62900,2
20230727,093600,962629200,63000,62900,63000,62900,58
20230727,093500,958980800,62900,62900,62900,62900,163
20230727,093400,948728100,63000,62900,63000,62900,119
20230727,093300,941242500,62900,63000,63100,62900,312
20230727,093200,921592500,63000,63000,63000,62900,568
20230727,093100,885813900,63000,63000,63000,62900,169
20230727,093000,875167000,63100,63200,63200,63000,482
20230727,092900,844740700,63300,63400,63400,63200,609
20230727,092800,806193900,63300,63300,63400,63300,182
20230727,092700,794656900,63400,63200,63400,63200,236
20230727,092600,779713900,63300,63200,63300,63200,402
20230727,092500,754293900,63200,63200,63200,63100,162
20230727,092400,744056100,63200,63100,63200,63100,1076
20230727,092300,676151700,63000,63000,63000,63000,413
20230727,092200,650132700,62900,62900,62900,62900,546
20230727,092100,615789300,62800,62700,62900,62700,517
20230727,092000,583321700,62800,62800,62800,62700,78
20230727,091900,578424500,62700,62800,62800,62700,299
20230727,091800,559651200,62800,62800,62900,62700,355
20230727,091700,537352500,62700,62700,62700,62600,680
20230727,091600,494717700,62700,62600,62700,62500,558
20230727,091500,459786200,62500,62600,62600,62500,353
20230727,091400,437722800,62500,62600,62600,62500,66
20230727,091300,433592400,62700,62700,62700,62600,256
20230727,091200,417541300,62600,62800,62800,62600,327
20230727,091100,397026700,62800,62900,62900,62800,197
20230727,091000,384646600,62800,62800,62900,62800,212
20230727,090900,371330900,62800,62800,63000,62700,261
20230727,090800,354921900,62800,62700,62800,62700,483
20230727,090700,324600900,62800,62900,62900,62700,295
20230727,090600,306065000,62900,62900,63000,62800,814
20230727,090500,254864200,62900,62400,62900,62400,1107
20230727,090400,185587600,62400,62500,62500,62400,7
20230727,090300,185150700,62400,62300,62500,62300,475
20230727,090200,155515700,62300,62100,62300,61800,351
20230727,090100,133785200,62300,62000,62300,61800,1118
20230727,090000,64396600,62000,61700,62200,61700,1041