KissMeData/001040/min/candle-20230703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,183200,9128423200,67200,67200,67200,67200,14529
20230703,183100,9128423200,67200,67200,67200,67200,0
20230703,183000,9128423200,67200,67200,67200,67200,0
20230703,182900,9128423200,67200,67200,67200,67200,0
20230703,182800,9128423200,67200,67200,67200,67200,0
20230703,182700,9128423200,67200,67200,67200,67200,0
20230703,182600,9128423200,67200,67200,67200,67200,0
20230703,182500,9128423200,67200,67200,67200,67200,0
20230703,182400,9128423200,67200,67200,67200,67200,0
20230703,182300,9128423200,67200,67200,67200,67200,0
20230703,182200,9128423200,67200,67200,67200,67200,0
20230703,182100,9128423200,67200,67200,67200,67200,0
20230703,182000,9128423200,67200,67200,67200,67200,0
20230703,181900,9128423200,67200,67200,67200,67200,0
20230703,181800,9128423200,67200,67200,67200,67200,0
20230703,181700,9128423200,67200,67200,67200,67200,0
20230703,181600,9128423200,67200,67200,67200,67200,0
20230703,181500,9128423200,67200,67200,67200,67200,0
20230703,181400,9128423200,67200,67200,67200,67200,0
20230703,181300,9128423200,67200,67200,67200,67200,0
20230703,181200,9128423200,67200,67200,67200,67200,0
20230703,181100,9128423200,67200,67200,67200,67200,0
20230703,181000,9128423200,67200,67200,67200,67200,0
20230703,180900,9128423200,67200,67200,67200,67200,0
20230703,180800,9128423200,67200,67200,67200,67200,0
20230703,180700,9128423200,67200,67200,67200,67200,0
20230703,180600,9128423200,67200,67200,67200,67200,0
20230703,180500,9128423200,67200,67200,67200,67200,0
20230703,180400,9128423200,67200,67200,67200,67200,0
20230703,180300,9128423200,67200,67200,67200,67200,0
20230703,180200,9128423200,67200,67200,67200,67200,14529
20230703,180100,9128423200,67200,67200,67200,67200,0
20230703,180000,9128423200,67200,67200,67200,67200,0
20230703,175900,9128423200,67200,67200,67200,67200,0
20230703,175800,9128423200,67200,67200,67200,67200,0
20230703,175700,9128423200,67200,67200,67200,67200,0
20230703,175600,9128423200,67200,67200,67200,67200,0
20230703,175500,9128423200,67200,67200,67200,67200,0
20230703,175400,9128423200,67200,67200,67200,67200,0
20230703,175300,9128423200,67200,67200,67200,67200,0
20230703,175200,9128423200,67200,67200,67200,67200,0
20230703,175100,9128423200,67200,67200,67200,67200,0
20230703,175000,9128423200,67200,67200,67200,67200,0
20230703,174900,9128423200,67200,67200,67200,67200,0
20230703,174800,9128423200,67200,67200,67200,67200,0
20230703,174700,9128423200,67200,67200,67200,67200,0
20230703,174600,9128423200,67200,67200,67200,67200,0
20230703,174500,9128423200,67200,67200,67200,67200,0
20230703,174400,9128423200,67200,67200,67200,67200,0
20230703,174300,9128423200,67200,67200,67200,67200,0
20230703,174200,9128423200,67200,67200,67200,67200,0
20230703,174100,9128423200,67200,67200,67200,67200,0
20230703,174000,9128423200,67200,67200,67200,67200,0
20230703,173900,9128423200,67200,67200,67200,67200,0
20230703,173800,9128423200,67200,67200,67200,67200,0
20230703,173700,9128423200,67200,67200,67200,67200,0
20230703,173600,9128423200,67200,67200,67200,67200,0
20230703,173500,9128423200,67200,67200,67200,67200,0
20230703,173400,9128423200,67200,67200,67200,67200,0
20230703,173300,9128423200,67200,67200,67200,67200,0
20230703,173200,9128423200,67200,67200,67200,67200,14529
20230703,173100,9128423200,67200,67200,67200,67200,0
20230703,173000,9128423200,67200,67200,67200,67200,0
20230703,172900,9128423200,67200,67200,67200,67200,0
20230703,172800,9128423200,67200,67200,67200,67200,0
20230703,172700,9128423200,67200,67200,67200,67200,0
20230703,172600,9128423200,67200,67200,67200,67200,0
20230703,172500,9128423200,67200,67200,67200,67200,0
20230703,172400,9128423200,67200,67200,67200,67200,0
20230703,172300,9128423200,67200,67200,67200,67200,0
20230703,172200,9128423200,67200,67200,67200,67200,0
20230703,172100,9128423200,67200,67200,67200,67200,0
20230703,172000,9128423200,67200,67200,67200,67200,0
20230703,171900,9128423200,67200,67200,67200,67200,0
20230703,171800,9128423200,67200,67200,67200,67200,0
20230703,171700,9128423200,67200,67200,67200,67200,0
20230703,171600,9128423200,67200,67200,67200,67200,0
20230703,171500,9128423200,67200,67200,67200,67200,0
20230703,171400,9128423200,67200,67200,67200,67200,0
20230703,171300,9128423200,67200,67200,67200,67200,0
20230703,171200,9128423200,67200,67200,67200,67200,0
20230703,171100,9128423200,67200,67200,67200,67200,0
20230703,171000,9128423200,67200,67200,67200,67200,0
20230703,170900,9128423200,67200,67200,67200,67200,0
20230703,170800,9128423200,67200,67200,67200,67200,0
20230703,170700,9128423200,67200,67200,67200,67200,0
20230703,170600,9128423200,67200,67200,67200,67200,0
20230703,170500,9128423200,67200,67200,67200,67200,0
20230703,170400,9128423200,67200,67200,67200,67200,0
20230703,170300,9128423200,67200,67200,67200,67200,0
20230703,170200,9128423200,67200,67200,67200,67200,14529
20230703,170100,9128423200,67200,67200,67200,67200,0
20230703,170000,9128423200,67200,67200,67200,67200,0
20230703,165900,9128423200,67200,67200,67200,67200,0
20230703,165800,9128423200,67200,67200,67200,67200,0
20230703,165700,9128423200,67200,67200,67200,67200,0
20230703,165600,9128423200,67200,67200,67200,67200,0
20230703,165500,9128423200,67200,67200,67200,67200,0
20230703,165400,9128423200,67200,67200,67200,67200,0
20230703,165300,9128423200,67200,67200,67200,67200,0
20230703,165200,9128423200,67200,67200,67200,67200,0
20230703,165100,9128423200,67200,67200,67200,67200,0
20230703,165000,9128423200,67200,67200,67200,67200,0
20230703,164900,9128423200,67200,67200,67200,67200,0
20230703,164800,9128423200,67200,67200,67200,67200,0
20230703,164700,9128423200,67200,67200,67200,67200,0
20230703,164600,9128423200,67200,67200,67200,67200,0
20230703,164500,9128423200,67200,67200,67200,67200,0
20230703,164400,9128423200,67200,67200,67200,67200,0
20230703,164300,9128423200,67200,67200,67200,67200,0
20230703,164200,9128423200,67200,67200,67200,67200,0
20230703,164100,9128423200,67200,67200,67200,67200,0
20230703,164000,9128423200,67200,67200,67200,67200,0
20230703,163900,9128423200,67200,67200,67200,67200,0
20230703,163800,9128423200,67200,67200,67200,67200,0
20230703,163700,9128423200,67200,67200,67200,67200,0
20230703,163600,9128423200,67200,67200,67200,67200,0
20230703,163500,9128423200,67200,67200,67200,67200,0
20230703,163400,9128423200,67200,67200,67200,67200,0
20230703,163300,9128423200,67200,67200,67200,67200,0
20230703,163200,9128423200,67200,67200,67200,67200,14529
20230703,163100,9128423200,67200,67200,67200,67200,0
20230703,163000,9128423200,67200,67200,67200,67200,0
20230703,162900,9128423200,67200,67200,67200,67200,0
20230703,162800,9128423200,67200,67200,67200,67200,0
20230703,162700,9128423200,67200,67200,67200,67200,0
20230703,162600,9128423200,67200,67200,67200,67200,0
20230703,162500,9128423200,67200,67200,67200,67200,0
20230703,162400,9128423200,67200,67200,67200,67200,0
20230703,162300,9128423200,67200,67200,67200,67200,0
20230703,162200,9128423200,67200,67200,67200,67200,0
20230703,162100,9128423200,67200,67200,67200,67200,0
20230703,162000,9128423200,67200,67200,67200,67200,0
20230703,161900,9128423200,67200,67200,67200,67200,0
20230703,161800,9128423200,67200,67200,67200,67200,0
20230703,161700,9128423200,67200,67200,67200,67200,0
20230703,161600,9128423200,67200,67200,67200,67200,0
20230703,161500,9128423200,67200,67200,67200,67200,0
20230703,161400,9128423200,67200,67200,67200,67200,0
20230703,161300,9128423200,67200,67200,67200,67200,0
20230703,161200,9128423200,67200,67200,67200,67200,0
20230703,161100,9128423200,67200,67200,67200,67200,0
20230703,161000,9128423200,67200,67200,67200,67200,0
20230703,160900,9128423200,67200,67200,67200,67200,0
20230703,160800,9128423200,67200,67200,67200,67200,0
20230703,160700,9128423200,67200,67200,67200,67200,0
20230703,160600,9128423200,67200,67200,67200,67200,0
20230703,160500,9128423200,67200,67200,67200,67200,0
20230703,160400,9128423200,67200,67200,67200,67200,0
20230703,160300,9128423200,67200,67200,67200,67200,0
20230703,160200,9128423200,67200,67200,67200,67200,14529
20230703,160100,9128423200,67200,67200,67200,67200,0
20230703,160000,9128423200,67200,67200,67200,67200,0
20230703,155900,9128423200,67200,67200,67200,67200,0
20230703,155800,9128423200,67200,67200,67200,67200,0
20230703,155700,9128423200,67200,67200,67200,67200,0
20230703,155600,9128423200,67200,67200,67200,67200,0
20230703,155500,9128423200,67200,67200,67200,67200,0
20230703,155400,9128423200,67200,67200,67200,67200,0
20230703,155300,9128423200,67200,67200,67200,67200,0
20230703,155200,9128423200,67200,67200,67200,67200,0
20230703,155100,9128423200,67200,67200,67200,67200,0
20230703,155000,9128423200,67200,67200,67200,67200,0
20230703,154900,9128423200,67200,67200,67200,67200,0
20230703,154800,9128423200,67200,67200,67200,67200,0
20230703,154700,9128423200,67200,67200,67200,67200,0
20230703,154600,9128423200,67200,67200,67200,67200,0
20230703,154500,9128423200,67200,67200,67200,67200,0
20230703,154400,9128423200,67200,67200,67200,67200,0
20230703,154300,9128423200,67200,67200,67200,67200,0
20230703,154200,9128423200,67200,67200,67200,67200,0
20230703,154100,9128423200,67200,67200,67200,67200,0
20230703,154000,9128423200,67200,67200,67200,67200,0
20230703,153900,9128423200,67200,67200,67200,67200,0
20230703,153800,9128423200,67200,67200,67200,67200,0
20230703,153700,9128423200,67200,67200,67200,67200,0
20230703,153600,9128423200,67200,67200,67200,67200,0
20230703,153500,9128423200,67200,67200,67200,67200,0
20230703,153400,9128423200,67200,67200,67200,67200,0
20230703,153300,9128423200,67200,67200,67200,67200,0
20230703,153200,9128423200,67200,67200,67200,67200,14529
20230703,153100,9128423200,67200,67200,67200,67200,0
20230703,153000,9128423200,67200,67200,67200,67200,14529
20230703,152900,8152074400,67200,67200,67200,67200,0
20230703,152800,8152074400,67200,67200,67200,67200,0
20230703,152700,8152074400,67200,67200,67200,67200,0
20230703,152600,8152074400,67200,67200,67200,67200,0
20230703,152500,8152074400,67200,67200,67200,67200,0
20230703,152400,8152074400,67200,67200,67200,67200,0
20230703,152300,8152074400,67200,67200,67200,67200,0
20230703,152200,8152074400,67200,67200,67200,67200,0
20230703,152100,8152074400,67200,67200,67200,67200,0
20230703,152000,8152074400,67200,67200,67200,67200,0
20230703,151900,8152074400,67200,67200,67200,67100,922
20230703,151800,8090116600,67200,67200,67200,67100,1093
20230703,151700,8016667600,67200,67200,67200,67100,372
20230703,151600,7991671400,67200,67100,67200,67100,361
20230703,151500,7967421900,67100,67200,67200,67100,337
20230703,151400,7944790200,67200,67100,67200,67100,266
20230703,151300,7926932000,67200,67100,67200,67100,481
20230703,151200,7894613600,67100,67100,67200,67100,518
20230703,151100,7859824800,67100,67200,67200,67100,1261
20230703,151000,7775090800,67200,67200,67200,67100,4657
20230703,150900,7462146600,67100,67100,67200,67100,236
20230703,150800,7446292900,67200,67200,67200,67100,190
20230703,150700,7433535400,67100,67100,67200,67100,180
20230703,150600,7421452400,67200,67100,67200,67100,167
20230703,150500,7410240000,67200,67200,67200,67100,386
20230703,150400,7384330400,67100,67100,67200,67100,230
20230703,150300,7368885200,67200,67200,67200,67100,354
20230703,150200,7345114500,67100,67100,67200,67100,820
20230703,150100,7290040800,67100,67100,67200,67100,313
20230703,150000,7269030900,67100,67100,67200,67100,360
20230703,145900,7244862100,67200,67100,67200,67100,145
20230703,145800,7235131400,67100,67100,67200,67100,207
20230703,145700,7221235800,67100,67100,67200,67100,165
20230703,145600,7210161800,67100,67200,67200,67100,286
20230703,145500,7190969100,67200,67100,67200,67100,234
20230703,145400,7175260500,67100,67200,67200,67100,232
20230703,145300,7159690400,67100,67200,67300,67100,1344
20230703,145200,7069385800,67200,67200,67300,67200,282
20230703,145100,7050429500,67200,67200,67300,67200,344
20230703,145000,7027306900,67200,67200,67300,67200,360
20230703,144900,7003110500,67300,67200,67300,67200,370
20230703,144800,6978242800,67200,67200,67300,67200,183
20230703,144700,6965941900,67200,67200,67300,67200,219
20230703,144600,6951220100,67200,67300,67300,67200,182
20230703,144500,6938985200,67300,67200,67300,67200,411
20230703,144400,6911363000,67200,67200,67300,67200,217
20230703,144300,6896778100,67200,67200,67300,67200,210
20230703,144200,6882664300,67200,67300,67300,67200,265
20230703,144100,6864850700,67200,67300,67300,67200,184
20230703,144000,6852484800,67200,67300,67300,67200,280
20230703,143900,6833661800,67200,67200,67300,67200,492
20230703,143800,6800588900,67300,67200,67300,67200,394
20230703,143700,6774101300,67200,67300,67300,67200,267
20230703,143600,6756150500,67200,67200,67300,67200,231
20230703,143500,6740621200,67300,67300,67300,67200,359
20230703,143400,6716482800,67200,67200,67300,67200,202
20230703,143300,6702906000,67200,67200,67300,67200,232
20230703,143200,6687311600,67200,67200,67300,67200,162
20230703,143100,6676423900,67200,67300,67300,67200,178
20230703,143000,6664458500,67200,67200,67300,67200,158
20230703,142900,6653838900,67200,67200,67300,67200,244
20230703,142800,6637440900,67200,67200,67300,67200,240
20230703,142700,6621307800,67200,67200,67300,67200,1106
20230703,142600,6546967500,67200,67200,67300,67200,224
20230703,142500,6531904800,67300,67200,67300,67200,236
20230703,142400,6516035600,67300,67300,67300,67200,394
20230703,142300,6489547500,67300,67200,67300,67200,279
20230703,142200,6470785900,67300,67200,67300,67200,297
20230703,142100,6450813600,67300,67200,67300,67200,149
20230703,142000,6440789800,67200,67300,67300,67200,353
20230703,141900,6417059100,67300,67200,67300,67200,104
20230703,141800,6410066500,67200,67300,67300,67200,184
20230703,141700,6397699200,67200,67200,67300,67200,578
20230703,141600,6358856500,67200,67200,67300,67200,220
20230703,141500,6344069400,67200,67200,67300,67200,207
20230703,141400,6330158300,67200,67200,67300,67200,135
20230703,141300,6321085000,67200,67200,67300,67200,196
20230703,141200,6307913700,67200,67300,67400,67200,1281
20230703,141100,6221715800,67300,67300,67400,67300,471
20230703,141000,6190006800,67300,67300,67400,67300,328
20230703,140900,6167931500,67300,67300,67400,67300,219
20230703,140800,6153191200,67400,67300,67400,67300,232
20230703,140700,6137563000,67300,67300,67400,67300,238
20230703,140600,6121544300,67300,67300,67400,67300,411
20230703,140500,6093883300,67300,67300,67400,67300,258
20230703,140400,6076515800,67300,67300,67400,67300,337
20230703,140300,6053831300,67300,67400,67400,67300,248
20230703,140200,6037135600,67300,67400,67400,67300,298
20230703,140100,6017077600,67400,67300,67400,67300,119
20230703,140000,6009067600,67300,67300,67400,67300,114
20230703,135900,6001391800,67300,67300,67400,67300,1207
20230703,135800,5920158000,67300,67300,67400,67300,324
20230703,135700,5898352100,67300,67300,67400,67300,355
20230703,135600,5874438400,67400,67400,67400,67300,132
20230703,135500,5865553600,67400,67300,67400,67300,236
20230703,135400,5849667900,67400,67300,67400,67300,87
20230703,135300,5843811700,67400,67300,67400,67300,166
20230703,135200,5832634600,67300,67300,67400,67300,295
20230703,135100,5812774700,67300,67300,67400,67300,302
20230703,135000,5792440800,67300,67300,67400,67300,365
20230703,134900,5767865400,67300,67300,67400,67300,196
20230703,134800,5754665500,67300,67400,67400,67300,294
20230703,134700,5734868000,67300,67400,67400,67300,150
20230703,134600,5724765500,67300,67300,67400,67300,170
20230703,134500,5713320600,67300,67300,67400,67300,337
20230703,134400,5690638400,67300,67300,67400,67300,179
20230703,134300,5678590700,67400,67300,67400,67300,150
20230703,134200,5668493000,67300,67400,67400,67300,130
20230703,134100,5659743300,67300,67400,67400,67300,255
20230703,134000,5642579000,67400,67400,67400,67300,109
20230703,133900,5635241900,67300,67400,67400,67300,448
20230703,133800,5605059400,67400,67400,67500,67400,315
20230703,133700,5583827100,67500,67400,67500,67400,798
20230703,133600,5530038700,67400,67400,67500,67400,220
20230703,133500,5515209400,67400,67400,67500,67400,137
20230703,133400,5505974900,67400,67500,67500,67400,217
20230703,133300,5491346800,67400,67400,67500,67400,1606
20230703,133200,5383099700,67400,67400,67500,67400,199
20230703,133100,5369685600,67500,67400,67500,67400,199
20230703,133000,5356269100,67500,67500,67500,67400,215
20230703,132900,5341774700,67500,67400,67500,67400,157
20230703,132800,5331191800,67400,67400,67500,67400,151
20230703,132700,5321013400,67400,67500,67500,67400,134
20230703,132600,5311981100,67400,67400,67500,67400,219
20230703,132500,5297214800,67500,67400,67500,67400,106
20230703,132400,5290065600,67400,67400,67500,67400,185
20230703,132300,5277592500,67400,67400,67500,67400,205
20230703,132200,5263775100,67400,67400,67500,67400,182
20230703,132100,5251507000,67500,67400,67500,67400,135
20230703,132000,5242406400,67500,67400,67500,67400,218
20230703,131900,5227712900,67500,67400,67500,67400,161
20230703,131800,5216858700,67500,67500,67500,67400,187
20230703,131700,5204247600,67400,67400,67500,67400,147
20230703,131600,5194336900,67500,67400,67500,67400,140
20230703,131500,5184898500,67400,67400,67500,67400,332
20230703,131400,5162520600,67400,67400,67500,67400,84
20230703,131300,5156858400,67400,67400,67500,67400,210
20230703,131200,5142702300,67400,67500,67500,67400,141
20230703,131100,5133194400,67400,67400,67500,67400,302
20230703,131000,5112835000,67400,67500,67500,67400,165
20230703,130900,5101704900,67500,67500,67500,67400,295
20230703,130800,5081808600,67500,67500,67500,67400,345
20230703,130700,5058529300,67400,67400,67500,67400,107
20230703,130600,5051316400,67500,67400,67500,67400,115
20230703,130500,5043561200,67400,67400,67500,67400,208
20230703,130400,5029538600,67400,67400,67500,67400,206
20230703,130300,5015646300,67400,67400,67500,67400,80
20230703,130200,5010253000,67400,67500,67500,67400,174
20230703,130100,4998523200,67500,67400,67500,67400,200
20230703,130000,4985038000,67400,67400,67500,67400,92
20230703,125900,4978834600,67500,67500,67500,67400,112
20230703,125800,4971282800,67400,67400,67400,67400,190
20230703,125700,4958476800,67400,67400,67500,67400,103
20230703,125600,4951534400,67400,67500,67500,67400,143
20230703,125500,4941894600,67400,67400,67500,67400,526
20230703,125400,4906438700,67400,67400,67500,67400,124
20230703,125300,4898080700,67400,67500,67500,67400,120
20230703,125200,4889990200,67400,67400,67500,67400,113
20230703,125100,4882371600,67400,67400,67500,67400,290
20230703,125000,4862824300,67500,67500,67500,67400,119
20230703,124900,4854801700,67400,67500,67500,67400,91
20230703,124800,4848667800,67400,67400,67500,67400,273
20230703,124700,4830266300,67500,67400,67500,67400,136
20230703,124600,4821096500,67400,67400,67500,67400,192
20230703,124500,4808144700,67400,67400,67500,67400,431
20230703,124400,4779095100,67400,67400,67500,67400,520
20230703,124300,4744045200,67500,67400,67500,67400,111
20230703,124200,4736563500,67400,67400,67500,67400,43
20230703,124100,4733664700,67400,67400,67500,67400,188
20230703,124000,4720992300,67400,67400,67500,67400,189
20230703,123900,4708252500,67400,67400,67500,67400,72
20230703,123800,4703399600,67500,67400,67500,67400,122
20230703,123700,4695175300,67500,67400,67500,67400,354
20230703,123600,4671300000,67500,67400,67500,67400,101
20230703,123500,4664490600,67500,67400,67500,67400,230
20230703,123400,4648973600,67500,67500,67500,67400,252
20230703,123300,4631973800,67500,67400,67500,67400,215
20230703,123200,4617479700,67500,67500,67500,67400,50
20230703,123100,4614108600,67400,67400,67500,67400,111
20230703,123000,4606625800,67400,67500,67500,67400,279
20230703,122900,4587817000,67400,67500,67500,67400,96
20230703,122800,4581344400,67500,67400,67500,67400,117
20230703,122700,4573457900,67400,67400,67500,67400,122
20230703,122600,4565234500,67500,67500,67500,67400,2526
20230703,122500,4394746700,67400,67400,67500,67400,624
20230703,122400,4352634900,67500,67400,67500,67400,233
20230703,122300,4336923800,67500,67400,67500,67400,209
20230703,122200,4322835900,67500,67400,67500,67400,86
20230703,122100,4317038400,67400,67400,67500,67400,111
20230703,122000,4309554700,67400,67500,67500,67400,306
20230703,121900,4288929700,67400,67400,67500,67400,192
20230703,121800,4275988800,67400,67500,67500,67400,592
20230703,121700,4236036100,67500,67400,67500,67400,130
20230703,121600,4227273700,67400,67400,67500,67400,1040
20230703,121500,4157177000,67400,67400,67500,67400,490
20230703,121400,4124149000,67400,67500,67500,67400,627
20230703,121300,4081886600,67500,67500,67600,67500,2420
20230703,121200,3918535900,67600,67700,67700,67500,1953
20230703,121100,3786514300,67600,67600,67700,67600,105
20230703,121000,3779415800,67600,67700,67700,67600,38
20230703,120900,3776845700,67600,67600,67700,67600,149
20230703,120800,3766769900,67600,67700,67700,67600,185
20230703,120700,3754263300,67600,67600,67700,67600,422
20230703,120600,3725735400,67600,67600,67700,67600,154
20230703,120500,3715316900,67600,67700,67700,67600,290
20230703,120400,3695712600,67700,67700,67700,67600,101
20230703,120300,3688883800,67700,67700,67800,67700,901
20230703,120200,3627885600,67700,67700,67800,67700,96
20230703,120100,3621385400,67700,67800,67800,67700,822
20230703,120000,3565724400,67700,67800,67800,67700,152
20230703,115900,3555433100,67800,67800,67800,67700,10
20230703,115800,3554755200,67800,67800,67800,67700,234
20230703,115700,3538906100,67700,67700,67800,67700,128
20230703,115600,3530240400,67700,67800,67800,67700,184
20230703,115500,3517782500,67700,67700,67800,67700,84
20230703,115400,3512094400,67700,67800,67900,67700,1245
20230703,115300,3427683400,67900,67900,67900,67800,138
20230703,115200,3418326500,67900,67800,67900,67800,87
20230703,115100,3412427500,67800,67900,67900,67800,273
20230703,115000,3393911400,67800,67900,67900,67800,329
20230703,114900,3371605000,67900,67900,67900,67800,212
20230703,114800,3357220000,67900,67800,67900,67800,78
20230703,114700,3351931200,67800,68000,68000,67800,1416
20230703,114600,3255807500,67900,67900,68000,67900,88
20230703,114500,3249831800,68000,68000,68000,67900,115
20230703,114400,3242020600,67900,67900,68000,67900,79
20230703,114300,3236653800,68000,67900,68000,67900,212
20230703,114200,3222254600,67900,68000,68000,67900,139
20230703,114100,3212815300,68000,68000,68000,67900,86
20230703,114000,3206972900,67900,68000,68000,67900,371
20230703,113900,3181780900,68000,67900,68000,67900,202
20230703,113800,3168061000,67900,67900,68000,67900,122
20230703,113700,3159775900,68000,67900,68000,67900,61
20230703,113600,3155631100,68000,68000,68000,67900,157
20230703,113500,3144969100,68000,67900,68000,67900,226
20230703,113400,3129612300,67900,68000,68000,67900,50
20230703,113300,3126217000,68000,67900,68000,67900,234
20230703,113200,3110327700,68000,68000,68000,67900,134
20230703,113100,3101224600,68000,68100,68100,67900,119
20230703,113000,3093140700,68100,68100,68100,68000,585
20230703,112900,3053352100,68000,68000,68100,68000,202
20230703,112800,3039614900,68100,68100,68100,68000,111
20230703,112700,3032063700,68000,68000,68100,68000,122
20230703,112600,3023767300,68000,68000,68100,68000,236
20230703,112500,3007719200,68100,68100,68100,68000,661
20230703,112400,2962768600,68100,68100,68100,68000,87
20230703,112300,2956850100,68100,68100,68100,68000,191
20230703,112200,2943858900,68000,68000,68100,68000,158
20230703,112100,2933113200,68000,68000,68100,68000,104
20230703,112000,2926039500,68100,68100,68100,68000,150
20230703,111900,2915837200,68100,68000,68100,68000,128
20230703,111800,2907126200,68000,68000,68100,68000,185
20230703,111700,2894545800,68000,68100,68100,68000,67
20230703,111600,2889988800,68100,68100,68100,68000,95
20230703,111500,2883524800,68000,68000,68100,68000,174
20230703,111400,2871692400,68000,68100,68100,68000,82
20230703,111300,2866113800,68100,68000,68100,67900,1415
20230703,111200,2769887500,67900,68000,68000,67900,174
20230703,111100,2758062200,67900,67900,68000,67900,227
20230703,111000,2742645900,67900,67900,68000,67900,101
20230703,110900,2735787400,67900,67900,68000,67900,86
20230703,110800,2729945800,67900,68000,68000,67900,204
20230703,110700,2716090600,68000,67900,68000,67900,113
20230703,110600,2708414300,67900,68000,68000,67900,413
20230703,110500,2680339400,68000,67900,68000,67900,83
20230703,110400,2674701500,68000,67900,68000,67900,89
20230703,110300,2668658300,67900,68000,68000,67900,116
20230703,110200,2660780700,68000,68000,68000,68000,822
20230703,110100,2604884700,68100,68000,68100,68000,173
20230703,110000,2593119400,68100,68100,68100,68000,96
20230703,105900,2586590100,68000,68000,68000,68000,113
20230703,105800,2578906100,68100,68100,68100,68000,112
20230703,105700,2571288500,68000,68100,68100,68000,160
20230703,105600,2560408300,68100,68000,68100,68000,229
20230703,105500,2544822200,68100,68000,68100,68000,101
20230703,105400,2537950900,68000,68000,68100,68000,22
20230703,105300,2536452900,68000,68000,68100,68000,187
20230703,105200,2523734600,68000,68100,68100,68000,102
20230703,105100,2516796800,68000,68000,68100,68000,169
20230703,105000,2505300400,68100,68100,68200,68000,154
20230703,104900,2494817400,68100,68100,68100,68100,103
20230703,104800,2487803100,68100,68300,68300,68100,341
20230703,104700,2464553200,68200,68400,68400,68200,319
20230703,104600,2442765400,68400,68300,68400,68300,202
20230703,104500,2428964300,68400,68300,68400,68300,596
20230703,104400,2388256800,68200,68300,68300,68200,79
20230703,104300,2382868900,68300,68200,68300,68200,192
20230703,104200,2369774200,68300,68200,68300,68200,36
20230703,104100,2367316900,68200,68200,68200,68100,722
20230703,104000,2318080600,68200,68200,68200,68100,77
20230703,103900,2312836100,68100,68200,68200,68100,164
20230703,103800,2301666600,68100,68200,68200,68100,121
20230703,103700,2293424700,68100,68000,68200,68000,946
20230703,103600,2228999800,68000,68000,68100,67900,2103
20230703,103500,2085971200,67900,67900,68000,67900,103
20230703,103400,2078975600,67900,67900,67900,67900,93
20230703,103300,2072660900,67900,67900,68000,67900,97
20230703,103200,2066074200,67900,67900,68000,67900,196
20230703,103100,2052765000,68000,68000,68000,67900,29
20230703,103000,2050794700,67900,68000,68000,67900,106
20230703,102900,2043597000,67900,68000,68000,67900,153
20230703,102800,2033208000,67900,67900,68000,67900,256
20230703,102700,2015824300,67900,67900,68000,67900,113
20230703,102600,2008150400,67900,67900,68000,67900,297
20230703,102500,1987981000,68000,68000,68000,67900,176
20230703,102400,1976029500,68000,68000,68000,67900,168
20230703,102300,1964612000,68000,68000,68100,68000,1241
20230703,102200,1880223600,68000,68100,68100,68000,327
20230703,102100,1857986200,68000,68000,68100,68000,166
20230703,102000,1846697200,68000,68100,68100,68000,249
20230703,101900,1829746900,68100,68100,68100,68000,132
20230703,101800,1820769700,68100,68100,68100,68000,612
20230703,101700,1779111900,68100,68000,68100,68000,59
20230703,101600,1775099700,68000,68000,68100,68000,811
20230703,101500,1719950100,68000,68100,68100,68000,207
20230703,101400,1705873700,68000,68200,68200,68000,650
20230703,101300,1661617300,68100,68100,68100,68100,295
20230703,101200,1641527800,68200,68300,68300,68200,233
20230703,101100,1625635200,68200,68200,68300,68200,284
20230703,101000,1606266000,68300,68400,68400,68300,1683
20230703,100900,1491317000,68300,68400,68400,68300,76
20230703,100800,1486121400,68400,68400,68400,68300,221
20230703,100700,1471022600,68400,68400,68400,68400,968
20230703,100600,1404811400,68400,68400,68400,68400,125
20230703,100500,1396261400,68500,68500,68500,68400,110
20230703,100400,1388731600,68500,68500,68500,68400,164
20230703,100300,1377505700,68400,68500,68500,68400,1441
20230703,100200,1278806700,68400,68400,68500,68400,98
20230703,100100,1272103300,68500,68500,68500,68400,205
20230703,100000,1258066500,68500,68500,68500,68400,345
20230703,095900,1234449100,68400,68500,68500,68400,38
20230703,095800,1231848600,68400,68400,68400,68400,132
20230703,095700,1222819800,68400,68500,68500,68400,117
20230703,095600,1214815600,68400,68400,68500,68400,228
20230703,095500,1199218300,68400,68400,68500,68400,205
20230703,095400,1185185700,68500,68500,68500,68400,101
20230703,095300,1178272900,68400,68500,68500,68400,650
20230703,095200,1133768500,68600,68600,68600,68500,229
20230703,095100,1118081500,68600,68500,68600,68500,98
20230703,095000,1111368000,68600,68500,68600,68500,184
20230703,094900,1098762200,68500,68600,68600,68500,365
20230703,094800,1073741500,68500,68600,68600,68500,72
20230703,094700,1068807200,68500,68500,68600,68500,76
20230703,094600,1063600600,68600,68400,68600,68400,247
20230703,094500,1046692200,68400,68500,68600,68400,441
20230703,094400,1016493300,68400,68300,68400,68300,475
20230703,094300,984008000,68400,68400,68500,68400,173
20230703,094200,972174500,68400,68400,68500,68400,551
20230703,094100,934483800,68600,68500,68600,68500,170
20230703,094000,922837600,68600,68400,68600,68400,103
20230703,093900,915786900,68500,68500,68500,68400,604
20230703,093800,874413000,68500,68600,68700,68500,273
20230703,093700,855683900,68500,68600,68600,68500,69
20230703,093600,850956700,68600,68500,68600,68500,375
20230703,093500,825240500,68500,68600,68600,68500,180
20230703,093400,812897700,68600,68600,68700,68600,185
20230703,093300,800205200,68600,68700,68700,68600,348
20230703,093200,776305100,68700,68600,68700,68600,166
20230703,093100,764912000,68600,68700,68700,68600,426
20230703,093000,735683200,68700,68500,68700,68500,457
20230703,092900,704331000,68600,68500,68600,68500,124
20230703,092800,695833900,68500,68500,68500,68500,227
20230703,092700,680284400,68500,68500,68600,68500,161
20230703,092600,669255700,68400,68500,68500,68400,222
20230703,092500,654054900,68400,68400,68500,68300,274
20230703,092400,635322800,68400,68500,68500,68400,205
20230703,092300,621297800,68600,68400,68600,68300,550
20230703,092200,583643200,68300,68200,68300,68100,841
20230703,092100,526255600,68100,68100,68100,68100,175
20230703,092000,514338100,68100,68200,68300,68100,210
20230703,091900,500016100,68200,68300,68300,68200,161
20230703,091800,489034800,68300,68200,68300,68100,560
20230703,091700,450843900,68100,68100,68200,68100,226
20230703,091600,435449300,68100,68200,68300,68100,332
20230703,091500,412794600,68200,68000,68300,68000,301
20230703,091400,392251500,68200,68000,68200,68000,425
20230703,091300,363337500,68000,68000,68000,67900,148
20230703,091200,353277900,68100,68100,68400,68000,698
20230703,091100,305729100,68100,68100,68100,68000,177
20230703,091000,293682900,68100,68000,68200,68000,288
20230703,090900,274075200,68000,68000,68000,67900,102
20230703,090800,267145800,68000,68000,68000,67900,282
20230703,090700,247997400,68000,67900,68200,67800,432
20230703,090600,218639300,67800,67800,67900,67700,480
20230703,090500,186101900,67800,67900,68000,67700,121
20230703,090400,177901900,67900,67700,67900,67700,197
20230703,090300,164544800,67700,67700,68000,67700,470
20230703,090200,132691900,67600,67600,67800,67500,427
20230703,090100,103807900,67600,67900,67900,67600,617
20230703,090000,62013800,67900,68400,68400,67800,908