KissMeData/007690/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,184600,2325956700,53600,53600,53600,53600,931
20230720,184500,2325956700,53600,53600,53600,53600,0
20230720,184400,2325956700,53600,53600,53600,53600,0
20230720,184300,2325956700,53600,53600,53600,53600,0
20230720,184200,2325956700,53600,53600,53600,53600,0
20230720,184100,2325956700,53600,53600,53600,53600,0
20230720,184000,2325956700,53600,53600,53600,53600,0
20230720,183900,2325956700,53600,53600,53600,53600,0
20230720,183800,2325956700,53600,53600,53600,53600,0
20230720,183700,2325956700,53600,53600,53600,53600,0
20230720,183600,2325956700,53600,53600,53600,53600,0
20230720,183500,2325956700,53600,53600,53600,53600,0
20230720,183400,2325956700,53600,53600,53600,53600,0
20230720,183300,2325956700,53600,53600,53600,53600,0
20230720,183200,2325956700,53600,53600,53600,53600,0
20230720,183100,2325956700,53600,53600,53600,53600,0
20230720,183000,2325956700,53600,53600,53600,53600,0
20230720,182900,2325956700,53600,53600,53600,53600,0
20230720,182800,2325956700,53600,53600,53600,53600,0
20230720,182700,2325956700,53600,53600,53600,53600,0
20230720,182600,2325956700,53600,53600,53600,53600,0
20230720,182500,2325956700,53600,53600,53600,53600,0
20230720,182400,2325956700,53600,53600,53600,53600,0
20230720,182300,2325956700,53600,53600,53600,53600,0
20230720,182200,2325956700,53600,53600,53600,53600,0
20230720,182100,2325956700,53600,53600,53600,53600,0
20230720,182000,2325956700,53600,53600,53600,53600,0
20230720,181900,2325956700,53600,53600,53600,53600,0
20230720,181800,2325956700,53600,53600,53600,53600,0
20230720,181700,2325956700,53600,53600,53600,53600,0
20230720,181600,2325956700,53600,53600,53600,53600,931
20230720,181500,2325956700,53600,53600,53600,53600,0
20230720,181400,2325956700,53600,53600,53600,53600,0
20230720,181300,2325956700,53600,53600,53600,53600,0
20230720,181200,2325956700,53600,53600,53600,53600,0
20230720,181100,2325956700,53600,53600,53600,53600,0
20230720,181000,2325956700,53600,53600,53600,53600,0
20230720,180900,2325956700,53600,53600,53600,53600,0
20230720,180800,2325956700,53600,53600,53600,53600,0
20230720,180700,2325956700,53600,53600,53600,53600,0
20230720,180600,2325956700,53600,53600,53600,53600,0
20230720,180500,2325956700,53600,53600,53600,53600,0
20230720,180400,2325956700,53600,53600,53600,53600,0
20230720,180300,2325956700,53600,53600,53600,53600,0
20230720,180200,2325956700,53600,53600,53600,53600,0
20230720,180100,2325956700,53600,53600,53600,53600,0
20230720,180000,2325956700,53600,53600,53600,53600,0
20230720,175900,2325956700,53600,53600,53600,53600,0
20230720,175800,2325956700,53600,53600,53600,53600,0
20230720,175700,2325956700,53600,53600,53600,53600,0
20230720,175600,2325956700,53600,53600,53600,53600,0
20230720,175500,2325956700,53600,53600,53600,53600,0
20230720,175400,2325956700,53600,53600,53600,53600,0
20230720,175300,2325956700,53600,53600,53600,53600,0
20230720,175200,2325956700,53600,53600,53600,53600,0
20230720,175100,2325956700,53600,53600,53600,53600,0
20230720,175000,2325956700,53600,53600,53600,53600,0
20230720,174900,2325956700,53600,53600,53600,53600,0
20230720,174800,2325956700,53600,53600,53600,53600,0
20230720,174700,2325956700,53600,53600,53600,53600,0
20230720,174600,2325956700,53600,53600,53600,53600,931
20230720,174500,2325956700,53600,53600,53600,53600,0
20230720,174400,2325956700,53600,53600,53600,53600,0
20230720,174300,2325956700,53600,53600,53600,53600,0
20230720,174200,2325956700,53600,53600,53600,53600,0
20230720,174100,2325956700,53600,53600,53600,53600,0
20230720,174000,2325956700,53600,53600,53600,53600,0
20230720,173900,2325956700,53600,53600,53600,53600,0
20230720,173800,2325956700,53600,53600,53600,53600,0
20230720,173700,2325956700,53600,53600,53600,53600,0
20230720,173600,2325956700,53600,53600,53600,53600,0
20230720,173500,2325956700,53600,53600,53600,53600,0
20230720,173400,2325956700,53600,53600,53600,53600,0
20230720,173300,2325956700,53600,53600,53600,53600,0
20230720,173200,2325956700,53600,53600,53600,53600,0
20230720,173100,2325956700,53600,53600,53600,53600,0
20230720,173000,2325956700,53600,53600,53600,53600,0
20230720,172900,2325956700,53600,53600,53600,53600,0
20230720,172800,2325956700,53600,53600,53600,53600,0
20230720,172700,2325956700,53600,53600,53600,53600,0
20230720,172600,2325956700,53600,53600,53600,53600,0
20230720,172500,2325956700,53600,53600,53600,53600,0
20230720,172400,2325956700,53600,53600,53600,53600,0
20230720,172300,2325956700,53600,53600,53600,53600,0
20230720,172200,2325956700,53600,53600,53600,53600,0
20230720,172100,2325956700,53600,53600,53600,53600,0
20230720,172000,2325956700,53600,53600,53600,53600,0
20230720,171900,2325956700,53600,53600,53600,53600,0
20230720,171800,2325956700,53600,53600,53600,53600,0
20230720,171700,2325956700,53600,53600,53600,53600,0
20230720,171600,2325956700,53600,53600,53600,53600,931
20230720,171500,2325956700,53600,53600,53600,53600,0
20230720,171400,2325956700,53600,53600,53600,53600,0
20230720,171300,2325956700,53600,53600,53600,53600,0
20230720,171200,2325956700,53600,53600,53600,53600,0
20230720,171100,2325956700,53600,53600,53600,53600,0
20230720,171000,2325956700,53600,53600,53600,53600,0
20230720,170900,2325956700,53600,53600,53600,53600,0
20230720,170800,2325956700,53600,53600,53600,53600,0
20230720,170700,2325956700,53600,53600,53600,53600,0
20230720,170600,2325956700,53600,53600,53600,53600,0
20230720,170500,2325956700,53600,53600,53600,53600,0
20230720,170400,2325956700,53600,53600,53600,53600,0
20230720,170300,2325956700,53600,53600,53600,53600,0
20230720,170200,2325956700,53600,53600,53600,53600,0
20230720,170100,2325956700,53600,53600,53600,53600,0
20230720,170000,2325956700,53600,53600,53600,53600,0
20230720,165900,2325956700,53600,53600,53600,53600,0
20230720,165800,2325956700,53600,53600,53600,53600,0
20230720,165700,2325956700,53600,53600,53600,53600,0
20230720,165600,2325956700,53600,53600,53600,53600,0
20230720,165500,2325956700,53600,53600,53600,53600,0
20230720,165400,2325956700,53600,53600,53600,53600,0
20230720,165300,2325956700,53600,53600,53600,53600,0
20230720,165200,2325956700,53600,53600,53600,53600,0
20230720,165100,2325956700,53600,53600,53600,53600,0
20230720,165000,2325956700,53600,53600,53600,53600,0
20230720,164900,2325956700,53600,53600,53600,53600,0
20230720,164800,2325956700,53600,53600,53600,53600,0
20230720,164700,2325956700,53600,53600,53600,53600,0
20230720,164600,2325956700,53600,53600,53600,53600,931
20230720,164500,2325956700,53600,53600,53600,53600,0
20230720,164400,2325956700,53600,53600,53600,53600,0
20230720,164300,2325956700,53600,53600,53600,53600,0
20230720,164200,2325956700,53600,53600,53600,53600,0
20230720,164100,2325956700,53600,53600,53600,53600,0
20230720,164000,2325956700,53600,53600,53600,53600,0
20230720,163900,2325956700,53600,53600,53600,53600,0
20230720,163800,2325956700,53600,53600,53600,53600,0
20230720,163700,2325956700,53600,53600,53600,53600,0
20230720,163600,2325956700,53600,53600,53600,53600,0
20230720,163500,2325956700,53600,53600,53600,53600,0
20230720,163400,2325956700,53600,53600,53600,53600,0
20230720,163300,2325956700,53600,53600,53600,53600,0
20230720,163200,2325956700,53600,53600,53600,53600,0
20230720,163100,2325956700,53600,53600,53600,53600,0
20230720,163000,2325956700,53600,53600,53600,53600,0
20230720,162900,2325956700,53600,53600,53600,53600,0
20230720,162800,2325956700,53600,53600,53600,53600,0
20230720,162700,2325956700,53600,53600,53600,53600,0
20230720,162600,2325956700,53600,53600,53600,53600,0
20230720,162500,2325956700,53600,53600,53600,53600,0
20230720,162400,2325956700,53600,53600,53600,53600,0
20230720,162300,2325956700,53600,53600,53600,53600,0
20230720,162200,2325956700,53600,53600,53600,53600,0
20230720,162100,2325956700,53600,53600,53600,53600,0
20230720,162000,2325956700,53600,53600,53600,53600,0
20230720,161900,2325956700,53600,53600,53600,53600,0
20230720,161800,2325956700,53600,53600,53600,53600,0
20230720,161700,2325956700,53600,53600,53600,53600,0
20230720,161600,2325956700,53600,53600,53600,53600,931
20230720,161500,2325956700,53600,53600,53600,53600,0
20230720,161400,2325956700,53600,53600,53600,53600,0
20230720,161300,2325956700,53600,53600,53600,53600,0
20230720,161200,2325956700,53600,53600,53600,53600,0
20230720,161100,2325956700,53600,53600,53600,53600,0
20230720,161000,2325956700,53600,53600,53600,53600,0
20230720,160900,2325956700,53600,53600,53600,53600,0
20230720,160800,2325956700,53600,53600,53600,53600,0
20230720,160700,2325956700,53600,53600,53600,53600,0
20230720,160600,2325956700,53600,53600,53600,53600,0
20230720,160500,2325956700,53600,53600,53600,53600,0
20230720,160400,2325956700,53600,53600,53600,53600,0
20230720,160300,2325956700,53600,53600,53600,53600,0
20230720,160200,2325956700,53600,53600,53600,53600,0
20230720,160100,2325956700,53600,53600,53600,53600,0
20230720,160000,2325956700,53600,53600,53600,53600,0
20230720,155900,2325956700,53600,53600,53600,53600,0
20230720,155800,2325956700,53600,53600,53600,53600,0
20230720,155700,2325956700,53600,53600,53600,53600,0
20230720,155600,2325956700,53600,53600,53600,53600,0
20230720,155500,2325956700,53600,53600,53600,53600,0
20230720,155400,2325956700,53600,53600,53600,53600,0
20230720,155300,2325956700,53600,53600,53600,53600,0
20230720,155200,2325956700,53600,53600,53600,53600,0
20230720,155100,2325956700,53600,53600,53600,53600,0
20230720,155000,2325956700,53600,53600,53600,53600,0
20230720,154900,2325956700,53600,53600,53600,53600,0
20230720,154800,2325956700,53600,53600,53600,53600,0
20230720,154700,2325956700,53600,53600,53600,53600,0
20230720,154600,2325956700,53600,53600,53600,53600,931
20230720,154500,2325956700,53600,53600,53600,53600,0
20230720,154400,2325956700,53600,53600,53600,53600,0
20230720,154300,2325956700,53600,53600,53600,53600,0
20230720,154200,2325956700,53600,53600,53600,53600,0
20230720,154100,2325956700,53600,53600,53600,53600,0
20230720,154000,2325956700,53600,53600,53600,53600,0
20230720,153900,2325956700,53600,53600,53600,53600,0
20230720,153800,2325956700,53600,53600,53600,53600,0
20230720,153700,2325956700,53600,53600,53600,53600,0
20230720,153600,2325956700,53600,53600,53600,53600,0
20230720,153500,2325956700,53600,53600,53600,53600,0
20230720,153400,2325956700,53600,53600,53600,53600,0
20230720,153300,2325956700,53600,53600,53600,53600,0
20230720,153200,2325956700,53600,53600,53600,53600,0
20230720,153100,2325956700,53600,53600,53600,53600,0
20230720,153000,2325956700,53600,53600,53600,53600,931
20230720,152900,2276055100,54000,54000,54000,54000,0
20230720,152800,2276055100,54000,54000,54000,54000,0
20230720,152700,2276055100,54000,54000,54000,54000,0
20230720,152600,2276055100,54000,54000,54000,54000,0
20230720,152500,2276055100,54000,54000,54000,54000,0
20230720,152400,2276055100,54000,54000,54000,54000,0
20230720,152300,2276055100,54000,54000,54000,54000,0
20230720,152200,2276055100,54000,54000,54000,54000,0
20230720,152100,2276055100,54000,54000,54000,54000,0
20230720,152000,2276055100,54000,54000,54000,54000,0
20230720,151900,2276055100,54000,54000,54000,54000,45
20230720,151800,2273625100,53800,53800,53800,53800,3
20230720,151700,2273463700,53800,53700,53900,53700,286
20230720,151600,2258073900,53600,53600,53600,53600,0
20230720,151500,2258073900,53600,53800,53800,53600,102
20230720,151400,2252606100,53800,53800,53800,53800,5
20230720,151300,2252337100,54000,53600,54000,53600,53
20230720,151200,2249495100,53700,53800,53800,53700,286
20230720,151100,2234120500,54000,53900,54000,53900,347
20230720,151000,2215383200,53900,54000,54200,53900,42
20230720,150900,2213110900,54200,54100,54200,53900,155
20230720,150800,2204725600,54100,54100,54100,54000,104
20230720,150700,2199100000,54100,54000,54100,54000,157
20230720,150600,2190616700,54000,53900,54000,53900,112
20230720,150500,2184569700,54000,54000,54100,54000,156
20230720,150400,2176142600,53900,54000,54100,53900,278
20230720,150300,2161121600,54000,54100,54100,54000,323
20230720,150200,2143669500,54300,54300,54400,54000,193
20230720,150100,2133197300,54300,54400,54400,54300,132
20230720,150000,2126023300,54300,54600,54600,54300,538
20230720,145900,2096683500,54600,54500,54600,54400,643
20230720,145800,2061635100,54500,54500,54500,54400,423
20230720,145700,2038603100,54500,54300,54500,54300,616
20230720,145600,2005076700,54300,54300,54300,54200,275
20230720,145500,1990148100,54200,54100,54300,54100,394
20230720,145400,1968789600,54200,54200,54200,54200,469
20230720,145300,1943369800,54200,54200,54200,54100,310
20230720,145200,1926572900,54200,54100,54200,54100,330
20230720,145100,1908712400,54100,53900,54100,53900,352
20230720,145000,1889709100,53900,54000,54100,53900,528
20230720,144900,1861224900,54000,54100,54100,54000,434
20230720,144800,1837754600,54100,54000,54100,54000,467
20230720,144700,1812528600,54000,53800,54000,53800,1329
20230720,144600,1740944800,53800,53700,53800,53700,1113
20230720,144500,1681143000,53700,53700,53700,53500,522
20230720,144400,1653124400,53700,53700,53700,53600,225
20230720,144300,1641042100,53600,53600,53700,53500,953
20230720,144200,1589931100,53600,53600,53700,53600,237
20230720,144100,1577227800,53600,53500,53600,53500,201
20230720,144000,1566473900,53400,53300,53500,53200,291
20230720,143900,1550947200,53400,53300,53400,53300,269
20230720,143800,1536597600,53100,53200,53200,52900,317
20230720,143700,1519767500,53200,53400,53400,53200,78
20230720,143600,1515606500,53300,53300,53300,53300,25
20230720,143500,1514274000,53300,53300,53400,53300,116
20230720,143400,1508090200,53300,53300,53300,53300,10
20230720,143300,1507557200,53300,53300,53300,53300,29
20230720,143200,1506011500,53300,53300,53400,53200,63
20230720,143100,1502651500,53300,53300,53300,53300,19
20230720,143000,1501638800,53300,53300,53300,53300,0
20230720,142900,1501638800,53300,53300,53400,53300,65
20230720,142800,1498170100,53300,53300,53300,53300,48
20230720,142700,1495611700,53300,53400,53400,53300,57
20230720,142600,1492572600,53400,53400,53400,53300,40
20230720,142500,1490437200,53400,53400,53400,53300,37
20230720,142400,1488461800,53400,53500,53500,53400,74
20230720,142300,1484508000,53400,53400,53400,53400,32
20230720,142200,1482799200,53400,53400,53400,53400,28
20230720,142100,1481304000,53500,53400,53500,53400,43
20230720,142000,1479004600,53400,53400,53500,53400,25
20230720,141900,1477668600,53400,53400,53400,53400,25
20230720,141800,1476333600,53400,53500,53500,53400,101
20230720,141700,1470934700,53500,53400,53500,53400,6
20230720,141600,1470614100,53400,53400,53500,53400,21
20230720,141500,1469491600,53400,53400,53400,53300,72
20230720,141400,1465647300,53400,53400,53400,53400,0
20230720,141300,1465647300,53400,53400,53400,53400,96
20230720,141200,1460520900,53400,53400,53400,53400,35
20230720,141100,1458651900,53400,53400,53400,53400,8
20230720,141000,1458224700,53400,53400,53500,53400,126
20230720,140900,1451494100,53400,53500,53500,53400,24
20230720,140800,1450210500,53500,53500,53500,53500,50
20230720,140700,1447535500,53500,53400,53500,53400,48
20230720,140600,1444970100,53300,53300,53300,53300,1
20230720,140500,1444916800,53400,53400,53500,53400,89
20230720,140400,1440162800,53400,53400,53400,53400,32
20230720,140300,1438454000,53400,53400,53400,53400,41
20230720,140200,1436264600,53400,53400,53400,53400,30
20230720,140100,1434662600,53400,53400,53400,53400,22
20230720,140000,1433487800,53300,53400,53400,53100,114
20230720,135900,1427417900,53400,53400,53400,53400,22
20230720,135800,1426243100,53300,53400,53400,53300,93
20230720,135700,1421284400,53200,53200,53200,53200,177
20230720,135600,1411868000,53200,53100,53200,53100,148
20230720,135500,1403999800,53000,52900,53100,52900,37
20230720,135400,1402037900,52900,52900,53000,52900,41
20230720,135300,1399867600,52900,52900,53000,52900,62
20230720,135200,1396584500,52900,52900,52900,52800,37
20230720,135100,1394629300,53100,52900,53100,52800,37
20230720,135000,1392670900,53000,52900,53000,52900,47
20230720,134900,1390181000,53000,52800,53000,52800,49
20230720,134800,1387590300,52900,52900,53000,52900,50
20230720,134700,1384943000,52900,52800,52900,52800,43
20230720,134600,1382670200,52900,52800,52900,52800,49
20230720,134500,1380082300,52800,52700,52800,52700,81
20230720,134400,1375807700,52700,52700,52800,52700,54
20230720,134300,1372959300,52700,52700,52700,52700,29
20230720,134200,1371431000,52700,52800,53000,52700,70
20230720,134100,1367729100,52800,52700,52800,52700,90
20230720,134000,1362977900,52700,52900,52900,52700,43
20230720,133900,1360708300,52800,52800,52900,52600,268
20230720,133800,1346572900,52800,52900,52900,52800,45
20230720,133700,1344193200,53000,52900,53000,52800,41
20230720,133600,1342023600,52900,53000,53000,52900,149
20230720,133500,1334140500,53000,53000,53000,52900,96
20230720,133400,1329054000,53100,52900,53100,52900,54
20230720,133300,1326190700,52900,52900,53000,52900,29
20230720,133200,1324655900,52900,53000,53100,52900,52
20230720,133100,1321899200,52900,53000,53100,52900,160
20230720,133000,1313417900,53000,53100,53100,53000,191
20230720,132900,1303277300,53100,53300,53300,53100,142
20230720,132800,1295723700,53200,53300,53300,53200,175
20230720,132700,1286397100,53300,53500,53500,53300,67
20230720,132600,1282818900,53400,53500,53600,53400,106
20230720,132500,1277147800,53600,53500,53600,53500,28
20230720,132400,1275647600,53500,53600,53600,53500,66
20230720,132300,1272112900,53600,53600,53700,53600,52
20230720,132200,1269323500,53600,53600,53600,53600,22
20230720,132100,1268144300,53600,53600,53600,53600,28
20230720,132000,1266643500,53600,53700,53700,53600,53
20230720,131900,1263799500,53700,53700,53700,53600,48
20230720,131800,1261223300,53700,53700,53700,53700,0
20230720,131700,1261223300,53700,53700,53800,53700,54
20230720,131600,1258321300,53800,53700,53800,53700,115
20230720,131500,1252144300,53700,53700,53800,53700,23
20230720,131400,1250907800,53800,53800,53800,53800,103
20230720,131300,1245366400,53800,53800,53800,53800,23
20230720,131200,1244129000,53800,53700,53800,53700,58
20230720,131100,1241013100,53700,53700,53700,53600,35
20230720,131000,1239133700,53700,53700,53700,53700,32
20230720,130900,1237415300,53600,53600,53700,53600,42
20230720,130800,1235161800,53700,53600,53700,53600,32
20230720,130700,1233443900,53600,53700,53700,53600,26
20230720,130600,1232049000,53600,53700,53700,53600,58
20230720,130500,1228937300,53600,53600,53600,53600,10
20230720,130400,1228401300,53600,53800,53800,53600,87
20230720,130300,1223734000,53800,53700,53800,53700,52
20230720,130200,1220937300,53700,53700,53700,53700,0
20230720,130100,1220937300,53700,53700,53800,53700,90
20230720,130000,1216103500,53700,53600,53700,53600,51
20230720,125900,1213367300,53600,53700,53700,53600,16
20230720,125800,1212508600,53700,53600,53700,53600,47
20230720,125700,1209985100,53700,53700,53700,53600,43
20230720,125600,1207677100,53700,53700,53700,53700,28
20230720,125500,1206173500,53700,53700,53700,53700,42
20230720,125400,1203918100,53700,53700,53700,53700,115
20230720,125300,1197742600,53800,53700,53800,53700,46
20230720,125200,1195267900,53800,53800,53800,53700,42
20230720,125100,1193008500,53800,53800,53800,53800,17
20230720,125000,1192093900,53800,53800,53800,53800,80
20230720,124900,1187789900,53900,53800,53900,53800,43
20230720,124800,1185473400,53900,53800,53900,53800,37
20230720,124700,1183481100,53800,53900,53900,53700,87
20230720,124600,1178797500,53900,53800,53900,53800,24
20230720,124500,1177504800,53800,53800,53800,53800,35
20230720,124400,1175621800,53800,53800,53800,53800,44
20230720,124300,1173254600,53800,53800,53800,53800,41
20230720,124200,1171048800,53800,53800,53800,53800,13
20230720,124100,1170349400,53800,53700,53800,53700,46
20230720,124000,1167875600,53700,53700,53700,53700,41
20230720,123900,1165673900,53700,53700,53700,53700,19
20230720,123800,1164653600,53700,53700,53700,53700,45
20230720,123700,1162237100,53700,53700,53700,53700,10
20230720,123600,1161700100,53700,53700,53700,53700,79
20230720,123500,1157457800,53700,53700,53700,53700,39
20230720,123400,1155363500,53700,53700,53800,53700,65
20230720,123300,1151872300,53700,53800,53800,53700,50
20230720,123200,1149182500,53800,53700,53800,53700,56
20230720,123100,1146171500,53800,53800,53800,53800,0
20230720,123000,1146171500,53800,53700,53800,53700,155
20230720,122900,1137841600,53700,53700,53700,53700,28
20230720,122800,1136338000,53700,53800,53800,53700,39
20230720,122700,1134241800,53800,53700,53800,53700,39
20230720,122600,1132143800,53800,53700,53800,53700,15
20230720,122500,1131337200,53700,53700,53700,53700,61
20230720,122400,1128061500,53600,53600,53600,53600,19
20230720,122300,1127043100,53500,53800,53800,53500,152
20230720,122200,1118890500,53800,53700,53800,53700,75
20230720,122100,1114855800,53800,53800,53800,53800,17
20230720,122000,1113941200,53800,53800,53800,53800,66
20230720,121900,1110390400,53800,53700,53800,53700,47
20230720,121800,1107862900,53700,53700,53700,53700,5
20230720,121700,1107594400,53700,53700,53700,53700,36
20230720,121600,1105661200,53700,53700,53700,53700,35
20230720,121500,1103781700,53700,53700,53700,53700,310
20230720,121400,1087134700,53700,53800,53800,53700,72
20230720,121300,1083261400,53800,53800,53800,53800,15
20230720,121200,1082454400,53800,53800,53800,53700,89
20230720,121100,1077668900,53800,53800,53800,53700,29
20230720,121000,1076108800,53800,53800,53800,53800,18
20230720,120900,1075140400,53800,53800,53800,53800,140
20230720,120800,1067608400,53700,53800,53800,53700,43
20230720,120700,1065297100,53800,53800,53800,53700,34
20230720,120600,1063468000,53700,53700,53700,53700,35
20230720,120500,1061588500,53700,53700,53800,53700,93
20230720,120400,1056590000,53700,53700,53700,53700,48
20230720,120300,1054012400,53700,53600,53700,53600,145
20230720,120200,1046227800,53600,53600,53600,53500,54
20230720,120100,1043333900,53600,53500,53600,53500,46
20230720,120000,1040869300,53500,53500,53500,53500,15
20230720,115900,1040066800,53500,53500,53500,53500,62
20230720,115800,1036749800,53500,53500,53500,53500,27
20230720,115700,1035305300,53500,53600,53600,53500,23
20230720,115600,1034072600,53600,53500,53600,53500,115
20230720,115500,1027917000,53600,53600,53600,53600,36
20230720,115400,1025987400,53600,53600,53600,53600,59
20230720,115300,1022825000,53600,53600,53600,53600,15
20230720,115200,1022021000,53600,53600,53600,53600,30
20230720,115100,1020413000,53600,53600,53600,53500,47
20230720,115000,1017893900,53600,53600,53600,53600,39
20230720,114900,1015803500,53600,53500,53600,53500,47
20230720,114800,1013286100,53500,53600,53600,53500,13
20230720,114700,1012589400,53500,53600,53600,53500,89
20230720,114600,1007826100,53600,53600,53600,53600,63
20230720,114500,1004449300,53500,53600,53600,53500,37
20230720,114400,1002466200,53500,53500,53500,53500,8
20230720,114300,1002038200,53500,53400,53500,53400,36
20230720,114200,1000112600,53400,53400,53400,53400,14
20230720,114100,999365000,53300,53300,53300,53300,22
20230720,114000,998192400,53500,53500,53500,53300,98
20230720,113900,992950700,53500,53500,53600,53500,75
20230720,113800,988936200,53600,53600,53600,53600,72
20230720,113700,985077000,53500,53600,53600,53500,112
20230720,113600,979074000,53600,53600,53600,53600,46
20230720,113500,976608400,53600,53500,53600,53500,34
20230720,113400,974786400,53500,53700,53700,53500,40
20230720,113300,972641600,53600,53600,53600,53600,100
20230720,113200,967281600,53600,53600,53600,53600,22
20230720,113100,966102400,53600,53500,53600,53500,57
20230720,113000,963047800,53500,53600,53600,53500,100
20230720,112900,957689700,53700,53700,53700,53700,49
20230720,112800,955058400,53700,53700,53800,53700,74
20230720,112700,951083600,53600,53600,53700,53600,28
20230720,112600,949582100,53600,53500,53600,53500,17
20230720,112500,948671200,53400,53400,53500,53400,19
20230720,112400,947655700,53500,53400,53500,53300,40
20230720,112300,945518300,53400,53500,53500,53400,98
20230720,112200,940282200,53200,53400,53400,53200,45
20230720,112100,937881200,53300,53300,53400,53300,74
20230720,112000,933935200,53200,52800,53200,52800,106
20230720,111900,928308100,52800,53000,53000,52800,59
20230720,111800,925186600,53000,52900,53000,52900,93
20230720,111700,920260600,52900,52900,53000,52900,72
20230720,111600,916450400,52900,52900,53000,52900,56
20230720,111500,913487000,53000,52900,53000,52800,266
20230720,111400,899407700,52900,52800,53000,52800,185
20230720,111300,889615200,52900,52800,53000,52800,127
20230720,111200,882895300,52800,52900,53300,52800,119
20230720,111100,876597300,52900,53100,53100,52900,123
20230720,111000,870084400,53100,53000,53100,53000,99
20230720,110900,864833700,53000,52900,53000,52900,138
20230720,110800,857521000,53000,53200,53200,52900,88
20230720,110700,852852600,53100,53100,53200,53000,240
20230720,110600,840116300,53100,53200,53300,53100,74
20230720,110500,836182100,53200,53200,53400,53200,99
20230720,110400,830907100,53200,53200,53300,53100,191
20230720,110300,820750600,53200,53600,53600,53100,418
20230720,110200,798415600,53700,53700,53800,53700,162
20230720,110100,789709600,53700,53800,53900,53700,143
20230720,110000,782016100,53900,54000,54000,53900,298
20230720,105900,765951600,54000,54000,54000,54000,64
20230720,105800,762495600,54000,54000,54000,54000,64
20230720,105700,759039600,53900,54000,54000,53900,122
20230720,105600,752454600,54000,54000,54000,54000,91
20230720,105500,747540600,54000,53900,54100,53900,515
20230720,105400,719728300,54000,54000,54000,53900,428
20230720,105300,696616600,54000,53900,54000,53900,121
20230720,105200,690089300,53900,53900,53900,53900,106
20230720,105100,684375900,53900,54000,54000,53900,40
20230720,105000,682216500,54000,54000,54000,53900,91
20230720,104900,677303200,54000,53800,54000,53800,112
20230720,104800,671264500,53800,53900,53900,53800,206
20230720,104700,660180000,53900,53900,53900,53800,114
20230720,104600,654035500,53800,53800,53900,53700,345
20230720,104500,635455300,53800,53600,53800,53600,226
20230720,104400,623313600,53600,53600,53600,53500,216
20230720,104300,611736100,53600,53600,53600,53500,49
20230720,104200,609110800,53600,53500,53600,53500,121
20230720,104100,602635600,53500,53500,53600,53500,264
20230720,104000,588509600,53600,53600,53600,53500,117
20230720,103900,582243000,53600,53600,53600,53500,263
20230720,103800,568161100,53600,53500,53600,53400,483
20230720,103700,542319000,53400,53200,53400,53200,1119
20230720,103600,482695900,53200,53000,53200,53000,590
20230720,103500,451382000,53000,53000,53000,53000,77
20230720,103400,447301000,53000,53000,53000,52900,53
20230720,103300,444492500,53000,52900,53000,52900,107
20230720,103200,438823900,52900,52900,52900,52900,100
20230720,103100,433533900,52800,52800,52900,52800,401
20230720,103000,412354600,52800,52700,52800,52700,24
20230720,102900,411087500,52800,52800,52800,52800,240
20230720,102800,398415500,52800,52800,52800,52800,4
20230720,102700,398204300,52800,52800,52800,52800,14
20230720,102600,397465100,52700,52700,52700,52700,43
20230720,102500,395199000,52600,52600,52600,52600,0
20230720,102400,395199000,52600,52700,52700,52600,130
20230720,102300,388358000,52700,52700,52700,52600,65
20230720,102200,384934500,52700,52700,52700,52700,31
20230720,102100,383300800,52700,52700,52700,52700,88
20230720,102000,378663200,52700,52700,52700,52700,73
20230720,101900,374816100,52700,52700,52700,52700,40
20230720,101800,372708100,52700,52600,52700,52600,124
20230720,101700,366184200,52600,52600,52600,52600,43
20230720,101600,363922400,52600,52500,52600,52500,44
20230720,101500,361608500,52500,52500,52500,52500,30
20230720,101400,360033500,52400,52600,52600,52400,47
20230720,101300,357563800,52500,52400,52600,52400,1291
20230720,101200,289855500,52400,52400,52400,52400,57
20230720,101100,286868700,52400,52200,52400,52200,26
20230720,101000,285509400,52200,52100,52200,52100,121
20230720,100900,279199100,52000,52200,52200,52000,117
20230720,100800,273108300,52100,52000,52100,52000,55
20230720,100700,270245000,52000,51900,52000,51900,137
20230720,100600,263124700,51900,51900,52100,51900,65
20230720,100500,259743800,51900,52000,52200,51900,216
20230720,100400,248507500,52000,52100,52100,51900,253
20230720,100300,235350000,52100,52300,52400,52100,190
20230720,100200,225435400,52200,52400,52500,52100,303
20230720,100100,209576600,52400,52300,52400,52300,105
20230720,100000,204082700,52300,52200,52300,52200,55
20230720,095900,201209700,52300,52200,52300,52200,92
20230720,095800,196399900,52200,52100,52200,52100,179
20230720,095700,187070500,52100,52100,52100,52100,12
20230720,095600,186445300,52000,52000,52000,52000,10
20230720,095500,185925300,52000,52000,52000,52000,61
20230720,095400,182753300,52000,52000,52000,52000,86
20230720,095300,178281300,52000,52000,52000,52000,134
20230720,095200,171313300,52000,52000,52000,52000,13
20230720,095100,170637300,52000,52100,52100,52000,38
20230720,095000,168660300,52100,52100,52100,52100,21
20230720,094900,167566200,52200,52200,52200,52200,13
20230720,094800,166887600,52100,52100,52100,52100,17
20230720,094700,166001900,52000,52000,52000,52000,58
20230720,094600,162985900,52000,52000,52000,52000,23
20230720,094500,161789900,51800,51900,51900,51800,155
20230720,094400,153760300,51900,52000,52000,51900,18
20230720,094300,152825500,52100,52100,52100,52100,18
20230720,094200,151887700,52100,52100,52100,52100,10
20230720,094100,151366700,52000,52100,52100,52000,48
20230720,094000,148868500,52100,52100,52100,52100,10
20230720,093900,148347500,52100,52100,52100,52100,17
20230720,093800,147461800,52100,52100,52100,52100,3
20230720,093700,147305500,51900,52100,52100,51900,38
20230720,093600,145331100,52100,52100,52100,52100,3
20230720,093500,145174800,52100,52000,52100,52000,33
20230720,093400,143456500,52000,52000,52000,52000,23
20230720,093300,142260500,52000,52000,52000,52000,159
20230720,093200,133992500,51900,51700,51900,51700,94
20230720,093100,129121700,51500,51600,51600,51500,111
20230720,093000,123403200,51700,51700,51700,51700,13
20230720,092900,122731100,51600,51700,51700,51600,34
20230720,092800,120976200,51700,51700,51700,51700,1
20230720,092700,120924500,51700,51700,51700,51700,2
20230720,092600,120821100,51700,51700,51700,51700,0
20230720,092500,120821100,51700,51700,51700,51700,11
20230720,092400,120252400,51700,51700,51700,51700,10
20230720,092300,119735400,51700,51600,51700,51600,103
20230720,092200,114419100,51600,51600,51600,51600,0
20230720,092100,114419100,51600,51600,51600,51600,0
20230720,092000,114419100,51600,51500,51600,51500,14
20230720,091900,113696800,51600,51600,51600,51600,7
20230720,091800,113335600,51600,51600,51600,51600,0
20230720,091700,113335600,51600,51600,51600,51600,0
20230720,091600,113335600,51600,51600,51600,51600,4
20230720,091500,113129200,51600,51500,51600,51400,408
20230720,091400,92153500,51400,51400,51400,51400,29
20230720,091300,90662900,51600,51600,51600,51600,1
20230720,091200,90611300,51700,51700,51700,51700,0
20230720,091100,90611300,51700,51400,51700,51300,408
20230720,091000,69667500,51400,51400,51400,51400,0
20230720,090900,69667500,51400,51400,51400,51400,1
20230720,090800,69616100,51700,51700,51700,51700,12
20230720,090700,68995700,51400,51900,51900,51400,36
20230720,090600,67144800,51900,51600,51900,51600,3
20230720,090500,66989400,51600,51500,51600,51500,9
20230720,090400,66525200,51300,51300,51300,51300,30
20230720,090300,64986200,51300,51300,51600,51300,167
20230720,090200,56415800,51300,51200,51300,51200,6
20230720,090100,56108300,51200,51500,51600,51200,889
20230720,090000,10376000,51500,51300,51600,51300,202