KissMeData/010950/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,185000,24857341300,65200,65200,65200,65200,20667
20230704,184900,24857341300,65200,65200,65200,65200,0
20230704,184800,24857341300,65200,65200,65200,65200,0
20230704,184700,24857341300,65200,65200,65200,65200,0
20230704,184600,24857341300,65200,65200,65200,65200,0
20230704,184500,24857341300,65200,65200,65200,65200,0
20230704,184400,24857341300,65200,65200,65200,65200,0
20230704,184300,24857341300,65200,65200,65200,65200,0
20230704,184200,24857341300,65200,65200,65200,65200,0
20230704,184100,24857341300,65200,65200,65200,65200,0
20230704,184000,24857341300,65200,65200,65200,65200,0
20230704,183900,24857341300,65200,65200,65200,65200,0
20230704,183800,24857341300,65200,65200,65200,65200,0
20230704,183700,24857341300,65200,65200,65200,65200,0
20230704,183600,24857341300,65200,65200,65200,65200,0
20230704,183500,24857341300,65200,65200,65200,65200,0
20230704,183400,24857341300,65200,65200,65200,65200,0
20230704,183300,24857341300,65200,65200,65200,65200,0
20230704,183200,24857341300,65200,65200,65200,65200,0
20230704,183100,24857341300,65200,65200,65200,65200,0
20230704,183000,24857341300,65200,65200,65200,65200,0
20230704,182900,24857341300,65200,65200,65200,65200,0
20230704,182800,24857341300,65200,65200,65200,65200,0
20230704,182700,24857341300,65200,65200,65200,65200,0
20230704,182600,24857341300,65200,65200,65200,65200,0
20230704,182500,24857341300,65200,65200,65200,65200,0
20230704,182400,24857341300,65200,65200,65200,65200,0
20230704,182300,24857341300,65200,65200,65200,65200,0
20230704,182200,24857341300,65200,65200,65200,65200,0
20230704,182100,24857341300,65200,65200,65200,65200,0
20230704,182000,24857341300,65200,65200,65200,65200,20667
20230704,181900,24857341300,65200,65200,65200,65200,0
20230704,181800,24857341300,65200,65200,65200,65200,0
20230704,181700,24857341300,65200,65200,65200,65200,0
20230704,181600,24857341300,65200,65200,65200,65200,0
20230704,181500,24857341300,65200,65200,65200,65200,0
20230704,181400,24857341300,65200,65200,65200,65200,0
20230704,181300,24857341300,65200,65200,65200,65200,0
20230704,181200,24857341300,65200,65200,65200,65200,0
20230704,181100,24857341300,65200,65200,65200,65200,0
20230704,181000,24857341300,65200,65200,65200,65200,0
20230704,180900,24857341300,65200,65200,65200,65200,0
20230704,180800,24857341300,65200,65200,65200,65200,0
20230704,180700,24857341300,65200,65200,65200,65200,0
20230704,180600,24857341300,65200,65200,65200,65200,0
20230704,180500,24857341300,65200,65200,65200,65200,0
20230704,180400,24857341300,65200,65200,65200,65200,0
20230704,180300,24857341300,65200,65200,65200,65200,0
20230704,180200,24857341300,65200,65200,65200,65200,0
20230704,180100,24857341300,65200,65200,65200,65200,0
20230704,180000,24857341300,65200,65200,65200,65200,0
20230704,175900,24857341300,65200,65200,65200,65200,0
20230704,175800,24857341300,65200,65200,65200,65200,0
20230704,175700,24857341300,65200,65200,65200,65200,0
20230704,175600,24857341300,65200,65200,65200,65200,0
20230704,175500,24857341300,65200,65200,65200,65200,0
20230704,175400,24857341300,65200,65200,65200,65200,0
20230704,175300,24857341300,65200,65200,65200,65200,0
20230704,175200,24857341300,65200,65200,65200,65200,0
20230704,175100,24857341300,65200,65200,65200,65200,0
20230704,175000,24857341300,65200,65200,65200,65200,20667
20230704,174900,24857341300,65200,65200,65200,65200,0
20230704,174800,24857341300,65200,65200,65200,65200,0
20230704,174700,24857341300,65200,65200,65200,65200,0
20230704,174600,24857341300,65200,65200,65200,65200,0
20230704,174500,24857341300,65200,65200,65200,65200,0
20230704,174400,24857341300,65200,65200,65200,65200,0
20230704,174300,24857341300,65200,65200,65200,65200,0
20230704,174200,24857341300,65200,65200,65200,65200,0
20230704,174100,24857341300,65200,65200,65200,65200,0
20230704,174000,24857341300,65200,65200,65200,65200,0
20230704,173900,24857341300,65200,65200,65200,65200,0
20230704,173800,24857341300,65200,65200,65200,65200,0
20230704,173700,24857341300,65200,65200,65200,65200,0
20230704,173600,24857341300,65200,65200,65200,65200,0
20230704,173500,24857341300,65200,65200,65200,65200,0
20230704,173400,24857341300,65200,65200,65200,65200,0
20230704,173300,24857341300,65200,65200,65200,65200,0
20230704,173200,24857341300,65200,65200,65200,65200,0
20230704,173100,24857341300,65200,65200,65200,65200,0
20230704,173000,24857341300,65200,65200,65200,65200,0
20230704,172900,24857341300,65200,65200,65200,65200,0
20230704,172800,24857341300,65200,65200,65200,65200,0
20230704,172700,24857341300,65200,65200,65200,65200,0
20230704,172600,24857341300,65200,65200,65200,65200,0
20230704,172500,24857341300,65200,65200,65200,65200,0
20230704,172400,24857341300,65200,65200,65200,65200,0
20230704,172300,24857341300,65200,65200,65200,65200,0
20230704,172200,24857341300,65200,65200,65200,65200,0
20230704,172100,24857341300,65200,65200,65200,65200,0
20230704,172000,24857341300,65200,65200,65200,65200,20667
20230704,171900,24857341300,65200,65200,65200,65200,0
20230704,171800,24857341300,65200,65200,65200,65200,0
20230704,171700,24857341300,65200,65200,65200,65200,0
20230704,171600,24857341300,65200,65200,65200,65200,0
20230704,171500,24857341300,65200,65200,65200,65200,0
20230704,171400,24857341300,65200,65200,65200,65200,0
20230704,171300,24857341300,65200,65200,65200,65200,0
20230704,171200,24857341300,65200,65200,65200,65200,0
20230704,171100,24857341300,65200,65200,65200,65200,0
20230704,171000,24857341300,65200,65200,65200,65200,0
20230704,170900,24857341300,65200,65200,65200,65200,0
20230704,170800,24857341300,65200,65200,65200,65200,0
20230704,170700,24857341300,65200,65200,65200,65200,0
20230704,170600,24857341300,65200,65200,65200,65200,0
20230704,170500,24857341300,65200,65200,65200,65200,0
20230704,170400,24857341300,65200,65200,65200,65200,0
20230704,170300,24857341300,65200,65200,65200,65200,0
20230704,170200,24857341300,65200,65200,65200,65200,0
20230704,170100,24857341300,65200,65200,65200,65200,0
20230704,170000,24857341300,65200,65200,65200,65200,0
20230704,165900,24857341300,65200,65200,65200,65200,0
20230704,165800,24857341300,65200,65200,65200,65200,0
20230704,165700,24857341300,65200,65200,65200,65200,0
20230704,165600,24857341300,65200,65200,65200,65200,0
20230704,165500,24857341300,65200,65200,65200,65200,0
20230704,165400,24857341300,65200,65200,65200,65200,0
20230704,165300,24857341300,65200,65200,65200,65200,0
20230704,165200,24857341300,65200,65200,65200,65200,0
20230704,165100,24857341300,65200,65200,65200,65200,0
20230704,165000,24857341300,65200,65200,65200,65200,20667
20230704,164900,24857341300,65200,65200,65200,65200,0
20230704,164800,24857341300,65200,65200,65200,65200,0
20230704,164700,24857341300,65200,65200,65200,65200,0
20230704,164600,24857341300,65200,65200,65200,65200,0
20230704,164500,24857341300,65200,65200,65200,65200,0
20230704,164400,24857341300,65200,65200,65200,65200,0
20230704,164300,24857341300,65200,65200,65200,65200,0
20230704,164200,24857341300,65200,65200,65200,65200,0
20230704,164100,24857341300,65200,65200,65200,65200,0
20230704,164000,24857341300,65200,65200,65200,65200,0
20230704,163900,24857341300,65200,65200,65200,65200,0
20230704,163800,24857341300,65200,65200,65200,65200,0
20230704,163700,24857341300,65200,65200,65200,65200,0
20230704,163600,24857341300,65200,65200,65200,65200,0
20230704,163500,24857341300,65200,65200,65200,65200,0
20230704,163400,24857341300,65200,65200,65200,65200,0
20230704,163300,24857341300,65200,65200,65200,65200,0
20230704,163200,24857341300,65200,65200,65200,65200,0
20230704,163100,24857341300,65200,65200,65200,65200,0
20230704,163000,24857341300,65200,65200,65200,65200,0
20230704,162900,24857341300,65200,65200,65200,65200,0
20230704,162800,24857341300,65200,65200,65200,65200,0
20230704,162700,24857341300,65200,65200,65200,65200,0
20230704,162600,24857341300,65200,65200,65200,65200,0
20230704,162500,24857341300,65200,65200,65200,65200,0
20230704,162400,24857341300,65200,65200,65200,65200,0
20230704,162300,24857341300,65200,65200,65200,65200,0
20230704,162200,24857341300,65200,65200,65200,65200,0
20230704,162100,24857341300,65200,65200,65200,65200,0
20230704,162000,24857341300,65200,65200,65200,65200,20667
20230704,161900,24857341300,65200,65200,65200,65200,0
20230704,161800,24857341300,65200,65200,65200,65200,0
20230704,161700,24857341300,65200,65200,65200,65200,0
20230704,161600,24857341300,65200,65200,65200,65200,0
20230704,161500,24857341300,65200,65200,65200,65200,0
20230704,161400,24857341300,65200,65200,65200,65200,0
20230704,161300,24857341300,65200,65200,65200,65200,0
20230704,161200,24857341300,65200,65200,65200,65200,0
20230704,161100,24857341300,65200,65200,65200,65200,0
20230704,161000,24857341300,65200,65200,65200,65200,0
20230704,160900,24857341300,65200,65200,65200,65200,0
20230704,160800,24857341300,65200,65200,65200,65200,0
20230704,160700,24857341300,65200,65200,65200,65200,0
20230704,160600,24857341300,65200,65200,65200,65200,0
20230704,160500,24857341300,65200,65200,65200,65200,0
20230704,160400,24857341300,65200,65200,65200,65200,0
20230704,160300,24857341300,65200,65200,65200,65200,0
20230704,160200,24857341300,65200,65200,65200,65200,0
20230704,160100,24857341300,65200,65200,65200,65200,0
20230704,160000,24857341300,65200,65200,65200,65200,0
20230704,155900,24857341300,65200,65200,65200,65200,0
20230704,155800,24857341300,65200,65200,65200,65200,0
20230704,155700,24857341300,65200,65200,65200,65200,0
20230704,155600,24857341300,65200,65200,65200,65200,0
20230704,155500,24857341300,65200,65200,65200,65200,0
20230704,155400,24857341300,65200,65200,65200,65200,0
20230704,155300,24857341300,65200,65200,65200,65200,0
20230704,155200,24857341300,65200,65200,65200,65200,0
20230704,155100,24857341300,65200,65200,65200,65200,0
20230704,155000,24857341300,65200,65200,65200,65200,20667
20230704,154900,24857341300,65200,65200,65200,65200,0
20230704,154800,24857341300,65200,65200,65200,65200,0
20230704,154700,24857341300,65200,65200,65200,65200,0
20230704,154600,24857341300,65200,65200,65200,65200,0
20230704,154500,24857341300,65200,65200,65200,65200,0
20230704,154400,24857341300,65200,65200,65200,65200,0
20230704,154300,24857341300,65200,65200,65200,65200,0
20230704,154200,24857341300,65200,65200,65200,65200,0
20230704,154100,24857341300,65200,65200,65200,65200,0
20230704,154000,24857341300,65200,65200,65200,65200,0
20230704,153900,24857341300,65200,65200,65200,65200,0
20230704,153800,24857341300,65200,65200,65200,65200,0
20230704,153700,24857341300,65200,65200,65200,65200,0
20230704,153600,24857341300,65200,65200,65200,65200,0
20230704,153500,24857341300,65200,65200,65200,65200,0
20230704,153400,24857341300,65200,65200,65200,65200,0
20230704,153300,24857341300,65200,65200,65200,65200,0
20230704,153200,24857341300,65200,65200,65200,65200,0
20230704,153100,24857341300,65200,65200,65200,65200,0
20230704,153000,24857341300,65200,65200,65200,65200,20667
20230704,152900,23509852900,65300,65300,65300,65300,0
20230704,152800,23509852900,65300,65300,65300,65300,0
20230704,152700,23509852900,65300,65300,65300,65300,0
20230704,152600,23509852900,65300,65300,65300,65300,0
20230704,152500,23509852900,65300,65300,65300,65300,0
20230704,152400,23509852900,65300,65300,65300,65300,0
20230704,152300,23509852900,65300,65300,65300,65300,0
20230704,152200,23509852900,65300,65300,65300,65300,0
20230704,152100,23509852900,65300,65300,65300,65300,0
20230704,152000,23509852900,65300,65300,65300,65300,0
20230704,151900,23509852900,65300,65400,65400,65300,537
20230704,151800,23474778300,65400,65300,65400,65300,524
20230704,151700,23440537100,65300,65300,65300,65200,2652
20230704,151600,23267386400,65300,65200,65300,65200,1033
20230704,151500,23199985100,65200,65200,65300,65200,679
20230704,151400,23155682700,65200,65200,65300,65200,1367
20230704,151300,23066463000,65300,65200,65300,65200,820
20230704,151200,23012990900,65200,65300,65300,65200,1169
20230704,151100,22936740900,65300,65200,65300,65200,739
20230704,151000,22888542200,65200,65200,65300,65200,759
20230704,150900,22839046700,65200,65200,65300,65200,1355
20230704,150800,22750693500,65300,65200,65300,65200,796
20230704,150700,22698776900,65200,65200,65300,65200,928
20230704,150600,22638261400,65200,65200,65300,65200,763
20230704,150500,22588503000,65300,65200,65300,65200,545
20230704,150400,22552950300,65200,65200,65300,65200,661
20230704,150300,22509817800,65200,65200,65300,65200,623
20230704,150200,22469188800,65200,65300,65300,65200,333
20230704,150100,22447468000,65300,65200,65300,65200,1568
20230704,150000,22345173100,65200,65200,65300,65200,522
20230704,145900,22311125900,65200,65200,65300,65200,1132
20230704,145800,22237288800,65200,65200,65300,65200,541
20230704,145700,22202003200,65200,65200,65300,65200,463
20230704,145600,22171808600,65200,65200,65300,65200,320
20230704,145500,22150936600,65300,65200,65300,65200,1061
20230704,145400,22081746300,65200,65200,65300,65200,359
20230704,145300,22058325300,65200,65200,65300,65200,407
20230704,145200,22031779500,65200,65200,65300,65200,550
20230704,145100,21995902100,65300,65200,65300,65200,365
20230704,145000,21972092300,65200,65200,65300,65200,472
20230704,144900,21941305600,65200,65200,65300,65200,701
20230704,144800,21895561100,65200,65200,65300,65200,875
20230704,144700,21838450400,65200,65300,65300,65200,421
20230704,144600,21810984100,65200,65200,65300,65200,481
20230704,144500,21779608300,65200,65200,65300,65100,3136
20230704,144400,21575144200,65100,65100,65200,65100,1280
20230704,144300,21491777900,65100,65300,65300,65100,9125
20230704,144200,20897006200,65300,65200,65300,65200,533
20230704,144100,20862233200,65200,65200,65300,65200,790
20230704,144000,20810687900,65300,65200,65300,65200,496
20230704,143900,20778341200,65200,65200,65300,65200,387
20230704,143800,20753093300,65200,65300,65300,65200,410
20230704,143700,20726342600,65200,65300,65300,65200,554
20230704,143600,20690180800,65300,65200,65300,65200,676
20230704,143500,20646064200,65200,65200,65300,65200,1787
20230704,143400,20529409400,65200,65300,65300,65200,2112
20230704,143300,20391687400,65200,65300,65300,65200,446
20230704,143200,20362577400,65200,65200,65300,65200,722
20230704,143100,20315457400,65200,65200,65300,65200,597
20230704,143000,20276489100,65200,65200,65300,65200,712
20230704,142900,20230055200,65300,65300,65300,65200,904
20230704,142800,20171048500,65300,65400,65400,65300,11427
20230704,142700,19424843500,65400,65400,65500,65400,2158
20230704,142600,19283704300,65400,65400,65500,65400,510
20230704,142500,19250333100,65400,65500,65500,65400,772
20230704,142400,19199829300,65400,65500,65500,65400,514
20230704,142300,19166199000,65400,65400,65500,65400,349
20230704,142200,19143373900,65400,65400,65500,65400,393
20230704,142100,19117671100,65400,65400,65500,65400,420
20230704,142000,19090202200,65400,65400,65500,65400,355
20230704,141900,19066983400,65400,65500,65500,65400,611
20230704,141800,19027016200,65400,65400,65500,65400,528
20230704,141700,18992479200,65500,65400,65500,65400,280
20230704,141600,18974162900,65400,65400,65500,65400,462
20230704,141500,18943946500,65500,65400,65500,65400,530
20230704,141400,18909262500,65400,65500,65500,65400,313
20230704,141300,18888790100,65400,65500,65500,65400,354
20230704,141200,18865637100,65400,65400,65500,65400,337
20230704,141100,18843595800,65400,65400,65500,65400,245
20230704,141000,18827570700,65400,65500,65500,65400,197
20230704,140900,18814675100,65400,65500,65500,65400,130
20230704,140800,18806166800,65400,65400,65500,65400,284
20230704,140700,18787590600,65400,65400,65500,65400,48
20230704,140600,18784449800,65400,65400,65500,65400,209
20230704,140500,18770773300,65400,65400,65400,65300,1744
20230704,140400,18656716000,65400,65400,65400,65300,513
20230704,140300,18623174000,65300,65500,65500,65300,259
20230704,140200,18606238200,65500,65300,65500,65300,2632
20230704,140100,18434119700,65400,65300,65400,65300,306
20230704,140000,18414114400,65300,65400,65400,65300,327
20230704,135900,18392744200,65400,65400,65400,65300,323
20230704,135800,18371642400,65400,65400,65400,65300,381
20230704,135700,18346741500,65400,65400,65400,65300,830
20230704,135600,18292488100,65400,65400,65500,65300,610
20230704,135500,18252610300,65400,65400,65500,65400,499
20230704,135400,18219974400,65400,65500,65500,65400,565
20230704,135300,18183019000,65500,65400,65500,65400,368
20230704,135200,18158945400,65400,65500,65500,65400,428
20230704,135100,18130952300,65500,65400,65500,65400,242
20230704,135000,18115121600,65400,65400,65500,65400,434
20230704,134900,18086737400,65500,65400,65500,65400,380
20230704,134800,18061883800,65400,65500,65500,65400,559
20230704,134700,18025304100,65500,65400,65500,65400,557
20230704,134600,17988843700,65400,65400,65500,65400,806
20230704,134500,17936120900,65400,65400,65500,65400,459
20230704,134400,17906102000,65400,65500,65500,65400,287
20230704,134300,17887312000,65400,65400,65500,65400,565
20230704,134200,17850330500,65500,65400,65500,65400,258
20230704,134100,17833452600,65400,65500,65500,65400,1958
20230704,134000,17705395900,65500,65500,65500,65400,178
20230704,133900,17693745500,65400,65400,65500,65400,313
20230704,133800,17673256500,65500,65500,65500,65400,1129
20230704,133700,17599407800,65500,65400,65500,65400,262
20230704,133600,17582268900,65400,65400,65500,65400,170
20230704,133500,17571143200,65500,65500,65500,65400,394
20230704,133400,17545347000,65400,65500,65500,65400,755
20230704,133300,17495948100,65500,65400,65500,65400,309
20230704,133200,17475720100,65400,65400,65500,65400,36
20230704,133100,17473365600,65500,65500,65500,65400,483
20230704,133000,17441737300,65500,65400,65600,65400,187
20230704,132900,17429505100,65400,65400,65500,65400,460
20230704,132800,17399385200,65400,65400,65500,65400,146
20230704,132700,17389830700,65500,65400,65500,65400,1470
20230704,132600,17293587600,65500,65400,65500,65400,455
20230704,132500,17263801400,65400,65500,65500,65400,313
20230704,132400,17243303400,65500,65500,65600,65500,447
20230704,132300,17214024000,65500,65500,65600,65500,348
20230704,132200,17191229900,65500,65500,65600,65500,858
20230704,132100,17135012400,65600,65600,65600,65500,225
20230704,132000,17120263400,65500,65500,65600,65500,324
20230704,131900,17099038100,65600,65500,65600,65500,432
20230704,131800,17070719400,65600,65500,65600,65500,134
20230704,131700,17061934700,65600,65500,65600,65400,557
20230704,131600,17025447100,65500,65400,65500,65400,785
20230704,131500,16974046600,65500,65500,65500,65400,418
20230704,131400,16946674900,65500,65400,65500,65400,379
20230704,131300,16921864800,65500,65500,65500,65400,682
20230704,131200,16877206900,65500,65500,65500,65500,1677
20230704,131100,16767363400,65500,65500,65500,65400,371
20230704,131000,16743076200,65500,65500,65500,65400,613
20230704,130900,16702938700,65400,65400,65500,65400,88
20230704,130800,16697175100,65400,65400,65500,65400,137
20230704,130700,16688213300,65400,65300,65500,65300,2262
20230704,130600,16540278600,65300,65300,65400,65300,560
20230704,130500,16503709600,65300,65400,65400,65300,1646
20230704,130400,16396214900,65400,65500,65500,65300,17245
20230704,130300,15268477300,65500,65500,65600,65400,5395
20230704,130200,14915191600,65500,65500,65600,65500,234
20230704,130100,14899860000,65500,65500,65600,65500,376
20230704,130000,14875228400,65500,65500,65600,65500,446
20230704,125900,14846005600,65500,65600,65600,65500,572
20230704,125800,14808523700,65500,65600,65600,65500,371
20230704,125700,14784220500,65500,65500,65600,65500,514
20230704,125600,14750541100,65600,65600,65600,65500,137
20230704,125500,14741562100,65600,65500,65600,65500,729
20230704,125400,14693765000,65600,65600,65600,65500,134
20230704,125300,14684983300,65500,65500,65600,65500,405
20230704,125200,14658452300,65600,65500,65600,65500,455
20230704,125100,14628643700,65500,65500,65600,65500,282
20230704,125000,14610162500,65500,65600,65600,65500,505
20230704,124900,14577051700,65600,65600,65600,65500,333
20230704,124800,14555228600,65600,65600,65600,65500,311
20230704,124700,14534851300,65600,65600,65600,65500,377
20230704,124600,14510139000,65500,65500,65600,65500,339
20230704,124500,14487928800,65600,65600,65600,65500,273
20230704,124400,14470041900,65600,65600,65600,65500,342
20230704,124300,14447624900,65500,65600,65600,65500,407
20230704,124200,14420964000,65600,65500,65600,65500,403
20230704,124100,14394532900,65500,65500,65600,65500,249
20230704,124000,14378222200,65500,65600,65600,65500,365
20230704,123900,14354304600,65600,65500,65600,65500,236
20230704,123800,14338826700,65500,65600,65600,65500,469
20230704,123700,14308096600,65500,65600,65600,65500,101
20230704,123600,14301480900,65500,65500,65600,65500,437
20230704,123500,14272845500,65500,65500,65600,65500,416
20230704,123400,14245572800,65600,65600,65600,65500,514
20230704,123300,14211901200,65600,65500,65600,65500,367
20230704,123200,14187854400,65500,65600,65600,65500,609
20230704,123100,14147923900,65600,65500,65600,65500,137
20230704,123000,14138947600,65500,65500,65600,65500,322
20230704,122900,14117854600,65500,65600,65600,65500,230
20230704,122800,14102783000,65500,65500,65600,65500,693
20230704,122700,14057382400,65500,65500,65500,65500,152
20230704,122600,14047426400,65600,65600,65600,65500,53
20230704,122500,14043950200,65500,65600,65600,65500,178
20230704,122400,14032287800,65600,65600,65600,65500,93
20230704,122300,14026188300,65500,65500,65500,65500,140
20230704,122200,14017018300,65500,65500,65600,65500,212
20230704,122100,14003132100,65500,65600,65600,65500,30
20230704,122000,14001164800,65600,65500,65600,65400,2143
20230704,121900,13860801600,65500,65500,65600,65400,1490
20230704,121800,13763215300,65500,65600,65600,65500,810
20230704,121700,13710156700,65500,65500,65600,65500,555
20230704,121600,13673800500,65500,65600,65600,65500,184
20230704,121500,13661739700,65500,65600,65600,65500,255
20230704,121400,13645036800,65600,65500,65600,65500,686
20230704,121300,13600056800,65600,65500,65600,65500,161
20230704,121200,13589510700,65600,65500,65600,65500,588
20230704,121100,13550996400,65500,65600,65600,65500,555
20230704,121000,13514635200,65600,65600,65600,65500,324
20230704,120900,13493401600,65600,65500,65600,65500,225
20230704,120800,13478660400,65500,65600,65600,65500,227
20230704,120700,13463791100,65500,65600,65600,65500,175
20230704,120600,13452317900,65500,65500,65600,65500,336
20230704,120500,13430308000,65600,65500,65600,65500,500
20230704,120400,13397517100,65500,65600,65600,65500,72
20230704,120300,13392799300,65500,65600,65600,65500,247
20230704,120200,13376618200,65600,65500,65600,65500,348
20230704,120100,13353816400,65500,65600,65600,65500,558
20230704,120000,13317251800,65500,65600,65600,65500,241
20230704,115900,13301465800,65500,65600,65600,65500,285
20230704,115800,13282789200,65500,65600,65700,65500,2523
20230704,115700,13117307200,65600,65600,65700,65600,353
20230704,115600,13094138100,65600,65700,65700,65600,153
20230704,115500,13084099200,65700,65700,65700,65600,244
20230704,115400,13068088400,65700,65500,65700,65400,7859
20230704,115300,12553180100,65400,65400,65500,65400,1897
20230704,115200,12429071700,65400,65500,65500,65400,763
20230704,115100,12379156700,65500,65400,65500,65400,790
20230704,115000,12327474100,65400,65500,65500,65400,326
20230704,114900,12306152700,65500,65500,65500,65400,421
20230704,114800,12278598800,65400,65500,65500,65400,962
20230704,114700,12215611000,65500,65400,65500,65400,891
20230704,114600,12157335400,65400,65400,65500,65400,363
20230704,114500,12133593700,65400,65400,65500,65400,366
20230704,114400,12109649300,65500,65500,65500,65400,638
20230704,114300,12067922500,65500,65400,65500,65400,261
20230704,114200,12050852200,65500,65400,65500,65400,291
20230704,114100,12031815000,65400,65400,65500,65400,1306
20230704,114000,11946377900,65500,65400,65500,65400,1211
20230704,113900,11867169900,65500,65500,65500,65400,2418
20230704,113800,11709024800,65400,65600,65600,65400,9618
20230704,113700,11079112500,65600,65500,65600,65500,611
20230704,113600,11039087300,65600,65500,65600,65500,1594
20230704,113500,10934650500,65500,65600,65600,65500,998
20230704,113400,10869263700,65600,65600,65600,65500,421
20230704,113300,10841666900,65600,65500,65600,65500,648
20230704,113200,10799182700,65600,65600,65600,65500,917
20230704,113100,10739051400,65600,65600,65600,65500,3384
20230704,113000,10517090000,65600,65600,65700,65600,2211
20230704,112900,10372047300,65600,65700,65700,65600,469
20230704,112800,10341269200,65600,65700,65700,65600,5395
20230704,112700,9987345300,65700,65700,65800,65700,2728
20230704,112600,9808105900,65700,65700,65800,65700,361
20230704,112500,9784387300,65700,65700,65800,65700,475
20230704,112400,9753178800,65700,65700,65800,65700,484
20230704,112300,9721368400,65700,65700,65800,65700,423
20230704,112200,9693572900,65700,65700,65800,65700,385
20230704,112100,9668274300,65700,65800,65800,65700,948
20230704,112000,9605986900,65800,65700,65800,65700,433
20230704,111900,9577527200,65700,65800,65800,65700,290
20230704,111800,9558465100,65700,65700,65800,65700,307
20230704,111700,9538278700,65700,65800,65800,65700,643
20230704,111600,9496011300,65800,65600,65800,65600,2676
20230704,111500,9320202300,65700,65700,65800,65600,2005
20230704,111400,9188479500,65700,65800,65800,65700,3702
20230704,111300,8945250800,65800,65700,65800,65700,2377
20230704,111200,8789060000,65700,65800,65800,65700,832
20230704,111100,8734396400,65700,65800,65800,65700,500
20230704,111000,8701537900,65700,65800,65800,65700,353
20230704,110900,8678330500,65700,65700,65800,65700,872
20230704,110800,8621039400,65800,65700,65800,65700,909
20230704,110700,8561316500,65700,65700,65800,65700,644
20230704,110600,8518992700,65800,65800,65800,65700,732
20230704,110500,8470874000,65800,65800,65800,65700,344
20230704,110400,8448259200,65800,65800,65800,65700,1539
20230704,110300,8347064100,65800,65800,65800,65700,262
20230704,110200,8329841800,65800,65700,65800,65700,1249
20230704,110100,8247707500,65800,65800,65800,65700,479
20230704,110000,8216197800,65800,65700,65800,65700,672
20230704,105900,8172035200,65700,65900,65900,65700,4524
20230704,105800,7874274200,65900,65800,65900,65800,555
20230704,105700,7837743500,65800,65800,65900,65800,321
20230704,105600,7816615700,65800,65800,65900,65800,1066
20230704,105500,7746467900,65800,65800,65900,65800,247
20230704,105400,7730213800,65900,65800,65900,65800,551
20230704,105300,7693953700,65800,65900,65900,65800,447
20230704,105200,7664535500,65900,65900,65900,65800,885
20230704,105100,7606280700,65800,66000,66000,65800,3370
20230704,105000,7384402200,66000,66000,66100,65900,18118
20230704,104900,6188887000,66100,66100,66100,66000,4343
20230704,104800,5901836600,66100,66100,66200,66000,4411
20230704,104700,5610274100,66100,66100,66200,66100,404
20230704,104600,5583564100,66100,66100,66200,66100,632
20230704,104500,5541788000,66100,66200,66200,66100,7129
20230704,104400,5070000900,66200,66400,66400,66200,6517
20230704,104300,4638064600,66400,66300,66400,66300,267
20230704,104200,4620350800,66400,66400,66400,66300,98
20230704,104100,4613852800,66300,66400,66400,66300,649
20230704,104000,4570796500,66300,66300,66400,66300,278
20230704,103900,4552362900,66400,66400,66400,66300,260
20230704,103800,4535119300,66400,66400,66400,66300,75
20230704,103700,4530144200,66300,66400,66400,66300,348
20230704,103600,4507051400,66400,66400,66400,66300,205
20230704,103500,4493458900,66400,66400,66400,66300,3218
20230704,103400,4279862700,66400,66400,66500,66400,288
20230704,103300,4260724200,66500,66500,66500,66400,876
20230704,103200,4202494600,66400,66500,66500,66400,78
20230704,103100,4197308000,66400,66500,66500,66400,2408
20230704,103000,4037223000,66600,66500,66600,66500,146
20230704,102900,4027513800,66600,66500,66600,66500,261
20230704,102800,4010149000,66600,66600,66600,66500,288
20230704,102700,3990991500,66500,66600,66600,66500,92
20230704,102600,3984865900,66600,66500,66600,66500,280
20230704,102500,3966244600,66500,66500,66600,66500,140
20230704,102400,3956933500,66600,66600,66600,66600,215
20230704,102300,3942614500,66600,66500,66600,66500,66
20230704,102200,3938224800,66500,66700,66700,66500,3200
20230704,102100,3725165000,66700,66700,66700,66600,64
20230704,102000,3720899500,66600,66700,66800,66600,496
20230704,101900,3687819600,66700,66700,66800,66700,76
20230704,101800,3682750200,66700,66700,66800,66700,260
20230704,101700,3665407700,66800,66700,66800,66700,139
20230704,101600,3656135900,66800,66700,66800,66700,148
20230704,101500,3646263100,66700,66800,66800,66700,136
20230704,101400,3637189900,66800,66700,66800,66700,162
20230704,101300,3626382800,66700,66700,66800,66700,171
20230704,101200,3614976200,66700,66800,66800,66700,247
20230704,101100,3598488800,66800,66800,66800,66700,63
20230704,101000,3594281900,66800,66800,66800,66700,342
20230704,100900,3571436900,66800,66800,66800,66700,232
20230704,100800,3555955000,66800,66800,66800,66700,110
20230704,100700,3548614700,66800,66800,66800,66800,1043
20230704,100600,3478942300,66800,66800,66800,66700,113
20230704,100500,3471404100,66800,66800,66800,66800,213
20230704,100400,3457175700,66700,66700,66800,66700,40
20230704,100300,3454507400,66700,66800,66800,66700,946
20230704,100200,3391406900,66800,66800,66800,66700,183
20230704,100100,3379182700,66800,66800,66800,66800,37
20230704,100000,3376711100,66700,66800,66800,66700,32
20230704,095900,3374576300,66700,66700,66800,66700,404
20230704,095800,3347627200,66700,66700,66800,66700,605
20230704,095700,3307272600,66800,66800,66800,66700,789
20230704,095600,3254643800,66800,66700,66800,66700,118
20230704,095500,3246772000,66700,66700,66800,66700,87
20230704,095400,3240968000,66800,66800,66800,66700,16
20230704,095300,3239899300,66800,66800,66800,66700,195
20230704,095200,3226882900,66800,66800,66800,66700,44
20230704,095100,3223943900,66700,66800,66800,66700,1038
20230704,095000,3154708100,66700,66800,66800,66700,1821
20230704,094900,3033242900,66700,66700,66800,66700,261
20230704,094800,3015809100,66800,66800,66800,66700,272
20230704,094700,2997650900,66800,66800,66800,66800,14
20230704,094600,2996715700,66800,66700,66800,66700,98
20230704,094500,2990172400,66700,66800,66800,66700,300
20230704,094400,2970134300,66800,66800,66800,66700,572
20230704,094300,2931961200,66800,66800,66800,66700,87
20230704,094200,2926151400,66800,66800,66800,66700,80
20230704,094100,2920811600,66700,66800,66900,66700,152
20230704,094000,2910658000,66800,66800,66900,66800,310
20230704,093900,2889947200,66800,66800,66900,66700,1112
20230704,093800,2815664900,66800,66700,66800,66700,543
20230704,093700,2779397200,66800,66800,66800,66700,267
20230704,093600,2761581900,66800,66800,66800,66700,52
20230704,093500,2758109000,66800,66800,66900,66700,1636
20230704,093400,2648815100,66800,66800,66800,66700,136
20230704,093300,2639734600,66800,66700,66800,66700,486
20230704,093200,2607305300,66800,66800,66800,66700,152
20230704,093100,2597152100,66800,66800,66900,66800,253
20230704,093000,2580250200,66900,66700,66900,66700,639
20230704,092900,2537559000,66800,66800,66800,66700,433
20230704,092800,2508641100,66800,66700,66800,66600,2172
20230704,092700,2363755500,66600,66800,66800,66600,1106
20230704,092600,2289990500,66800,66700,66800,66700,88
20230704,092500,2284120400,66700,66700,66800,66700,142
20230704,092400,2274646900,66800,66700,66800,66700,1391
20230704,092300,2181861800,66700,66600,66700,66600,2183
20230704,092200,2036256300,66700,66700,66700,66600,435
20230704,092100,2007249600,66700,66700,66700,66600,743
20230704,092000,1957694800,66700,66700,66900,66600,2894
20230704,091900,1764598700,66700,66700,66700,66600,456
20230704,091800,1734188600,66700,66700,66700,66600,104
20230704,091700,1727253800,66700,66700,66700,66600,365
20230704,091600,1702913400,66700,66600,66900,66600,1763
20230704,091500,1585402600,66600,66400,66800,66400,9657
20230704,091400,941969500,66400,66400,66400,66300,159
20230704,091300,931423600,66400,66400,66400,66300,145
20230704,091200,921795700,66300,66400,66400,66300,240
20230704,091100,905877600,66400,66400,66400,66300,993
20230704,091000,839942500,66400,66400,66400,66300,971
20230704,090900,775495600,66400,66300,66400,66200,683
20230704,090800,730210800,66300,66300,66300,66200,2351
20230704,090700,574352300,66300,66400,66400,66300,333
20230704,090600,552243300,66400,66400,66400,66300,532
20230704,090500,516919800,66400,66400,66400,66300,415
20230704,090400,489365600,66300,66300,66400,66300,493
20230704,090300,456671700,66300,66300,66300,66200,931
20230704,090200,394946900,66300,66200,66400,66200,1694
20230704,090100,282646900,66300,66300,66300,66200,195
20230704,090000,269726800,66300,66300,66400,66200,4004