KissMeData/010950/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,185200,30749187700,69000,69000,69000,69000,11325
20230718,185100,30749187700,69000,69000,69000,69000,0
20230718,185000,30749187700,69000,69000,69000,69000,0
20230718,184900,30749187700,69000,69000,69000,69000,0
20230718,184800,30749187700,69000,69000,69000,69000,0
20230718,184700,30749187700,69000,69000,69000,69000,0
20230718,184600,30749187700,69000,69000,69000,69000,0
20230718,184500,30749187700,69000,69000,69000,69000,0
20230718,184400,30749187700,69000,69000,69000,69000,0
20230718,184300,30749187700,69000,69000,69000,69000,0
20230718,184200,30749187700,69000,69000,69000,69000,0
20230718,184100,30749187700,69000,69000,69000,69000,0
20230718,184000,30749187700,69000,69000,69000,69000,0
20230718,183900,30749187700,69000,69000,69000,69000,0
20230718,183800,30749187700,69000,69000,69000,69000,0
20230718,183700,30749187700,69000,69000,69000,69000,0
20230718,183600,30749187700,69000,69000,69000,69000,0
20230718,183500,30749187700,69000,69000,69000,69000,0
20230718,183400,30749187700,69000,69000,69000,69000,0
20230718,183300,30749187700,69000,69000,69000,69000,0
20230718,183200,30749187700,69000,69000,69000,69000,0
20230718,183100,30749187700,69000,69000,69000,69000,0
20230718,183000,30749187700,69000,69000,69000,69000,0
20230718,182900,30749187700,69000,69000,69000,69000,0
20230718,182800,30749187700,69000,69000,69000,69000,0
20230718,182700,30749187700,69000,69000,69000,69000,0
20230718,182600,30749187700,69000,69000,69000,69000,0
20230718,182500,30749187700,69000,69000,69000,69000,0
20230718,182400,30749187700,69000,69000,69000,69000,0
20230718,182300,30749187700,69000,69000,69000,69000,0
20230718,182200,30749187700,69000,69000,69000,69000,11325
20230718,182100,30749187700,69000,69000,69000,69000,0
20230718,182000,30749187700,69000,69000,69000,69000,0
20230718,181900,30749187700,69000,69000,69000,69000,0
20230718,181800,30749187700,69000,69000,69000,69000,0
20230718,181700,30749187700,69000,69000,69000,69000,0
20230718,181600,30749187700,69000,69000,69000,69000,0
20230718,181500,30749187700,69000,69000,69000,69000,0
20230718,181400,30749187700,69000,69000,69000,69000,0
20230718,181300,30749187700,69000,69000,69000,69000,0
20230718,181200,30749187700,69000,69000,69000,69000,0
20230718,181100,30749187700,69000,69000,69000,69000,0
20230718,181000,30749187700,69000,69000,69000,69000,0
20230718,180900,30749187700,69000,69000,69000,69000,0
20230718,180800,30749187700,69000,69000,69000,69000,0
20230718,180700,30749187700,69000,69000,69000,69000,0
20230718,180600,30749187700,69000,69000,69000,69000,0
20230718,180500,30749187700,69000,69000,69000,69000,0
20230718,180400,30749187700,69000,69000,69000,69000,0
20230718,180300,30749187700,69000,69000,69000,69000,0
20230718,180200,30749187700,69000,69000,69000,69000,0
20230718,180100,30749187700,69000,69000,69000,69000,0
20230718,180000,30749187700,69000,69000,69000,69000,0
20230718,175900,30749187700,69000,69000,69000,69000,0
20230718,175800,30749187700,69000,69000,69000,69000,0
20230718,175700,30749187700,69000,69000,69000,69000,0
20230718,175600,30749187700,69000,69000,69000,69000,0
20230718,175500,30749187700,69000,69000,69000,69000,0
20230718,175400,30749187700,69000,69000,69000,69000,0
20230718,175300,30749187700,69000,69000,69000,69000,0
20230718,175200,30749187700,69000,69000,69000,69000,11325
20230718,175100,30749187700,69000,69000,69000,69000,0
20230718,175000,30749187700,69000,69000,69000,69000,0
20230718,174900,30749187700,69000,69000,69000,69000,0
20230718,174800,30749187700,69000,69000,69000,69000,0
20230718,174700,30749187700,69000,69000,69000,69000,0
20230718,174600,30749187700,69000,69000,69000,69000,0
20230718,174500,30749187700,69000,69000,69000,69000,0
20230718,174400,30749187700,69000,69000,69000,69000,0
20230718,174300,30749187700,69000,69000,69000,69000,0
20230718,174200,30749187700,69000,69000,69000,69000,0
20230718,174100,30749187700,69000,69000,69000,69000,0
20230718,174000,30749187700,69000,69000,69000,69000,0
20230718,173900,30749187700,69000,69000,69000,69000,0
20230718,173800,30749187700,69000,69000,69000,69000,0
20230718,173700,30749187700,69000,69000,69000,69000,0
20230718,173600,30749187700,69000,69000,69000,69000,0
20230718,173500,30749187700,69000,69000,69000,69000,0
20230718,173400,30749187700,69000,69000,69000,69000,0
20230718,173300,30749187700,69000,69000,69000,69000,0
20230718,173200,30749187700,69000,69000,69000,69000,0
20230718,173100,30749187700,69000,69000,69000,69000,0
20230718,173000,30749187700,69000,69000,69000,69000,0
20230718,172900,30749187700,69000,69000,69000,69000,0
20230718,172800,30749187700,69000,69000,69000,69000,0
20230718,172700,30749187700,69000,69000,69000,69000,0
20230718,172600,30749187700,69000,69000,69000,69000,0
20230718,172500,30749187700,69000,69000,69000,69000,0
20230718,172400,30749187700,69000,69000,69000,69000,0
20230718,172300,30749187700,69000,69000,69000,69000,0
20230718,172200,30749187700,69000,69000,69000,69000,11325
20230718,172100,30749187700,69000,69000,69000,69000,0
20230718,172000,30749187700,69000,69000,69000,69000,0
20230718,171900,30749187700,69000,69000,69000,69000,0
20230718,171800,30749187700,69000,69000,69000,69000,0
20230718,171700,30749187700,69000,69000,69000,69000,0
20230718,171600,30749187700,69000,69000,69000,69000,0
20230718,171500,30749187700,69000,69000,69000,69000,0
20230718,171400,30749187700,69000,69000,69000,69000,0
20230718,171300,30749187700,69000,69000,69000,69000,0
20230718,171200,30749187700,69000,69000,69000,69000,0
20230718,171100,30749187700,69000,69000,69000,69000,0
20230718,171000,30749187700,69000,69000,69000,69000,0
20230718,170900,30749187700,69000,69000,69000,69000,0
20230718,170800,30749187700,69000,69000,69000,69000,0
20230718,170700,30749187700,69000,69000,69000,69000,0
20230718,170600,30749187700,69000,69000,69000,69000,0
20230718,170500,30749187700,69000,69000,69000,69000,0
20230718,170400,30749187700,69000,69000,69000,69000,0
20230718,170300,30749187700,69000,69000,69000,69000,0
20230718,170200,30749187700,69000,69000,69000,69000,0
20230718,170100,30749187700,69000,69000,69000,69000,0
20230718,170000,30749187700,69000,69000,69000,69000,0
20230718,165900,30749187700,69000,69000,69000,69000,0
20230718,165800,30749187700,69000,69000,69000,69000,0
20230718,165700,30749187700,69000,69000,69000,69000,0
20230718,165600,30749187700,69000,69000,69000,69000,0
20230718,165500,30749187700,69000,69000,69000,69000,0
20230718,165400,30749187700,69000,69000,69000,69000,0
20230718,165300,30749187700,69000,69000,69000,69000,0
20230718,165200,30749187700,69000,69000,69000,69000,11325
20230718,165100,30749187700,69000,69000,69000,69000,0
20230718,165000,30749187700,69000,69000,69000,69000,0
20230718,164900,30749187700,69000,69000,69000,69000,0
20230718,164800,30749187700,69000,69000,69000,69000,0
20230718,164700,30749187700,69000,69000,69000,69000,0
20230718,164600,30749187700,69000,69000,69000,69000,0
20230718,164500,30749187700,69000,69000,69000,69000,0
20230718,164400,30749187700,69000,69000,69000,69000,0
20230718,164300,30749187700,69000,69000,69000,69000,0
20230718,164200,30749187700,69000,69000,69000,69000,0
20230718,164100,30749187700,69000,69000,69000,69000,0
20230718,164000,30749187700,69000,69000,69000,69000,0
20230718,163900,30749187700,69000,69000,69000,69000,0
20230718,163800,30749187700,69000,69000,69000,69000,0
20230718,163700,30749187700,69000,69000,69000,69000,0
20230718,163600,30749187700,69000,69000,69000,69000,0
20230718,163500,30749187700,69000,69000,69000,69000,0
20230718,163400,30749187700,69000,69000,69000,69000,0
20230718,163300,30749187700,69000,69000,69000,69000,0
20230718,163200,30749187700,69000,69000,69000,69000,0
20230718,163100,30749187700,69000,69000,69000,69000,0
20230718,163000,30749187700,69000,69000,69000,69000,0
20230718,162900,30749187700,69000,69000,69000,69000,0
20230718,162800,30749187700,69000,69000,69000,69000,0
20230718,162700,30749187700,69000,69000,69000,69000,0
20230718,162600,30749187700,69000,69000,69000,69000,0
20230718,162500,30749187700,69000,69000,69000,69000,0
20230718,162400,30749187700,69000,69000,69000,69000,0
20230718,162300,30749187700,69000,69000,69000,69000,0
20230718,162200,30749187700,69000,69000,69000,69000,11325
20230718,162100,30749187700,69000,69000,69000,69000,0
20230718,162000,30749187700,69000,69000,69000,69000,0
20230718,161900,30749187700,69000,69000,69000,69000,0
20230718,161800,30749187700,69000,69000,69000,69000,0
20230718,161700,30749187700,69000,69000,69000,69000,0
20230718,161600,30749187700,69000,69000,69000,69000,0
20230718,161500,30749187700,69000,69000,69000,69000,0
20230718,161400,30749187700,69000,69000,69000,69000,0
20230718,161300,30749187700,69000,69000,69000,69000,0
20230718,161200,30749187700,69000,69000,69000,69000,0
20230718,161100,30749187700,69000,69000,69000,69000,0
20230718,161000,30749187700,69000,69000,69000,69000,0
20230718,160900,30749187700,69000,69000,69000,69000,0
20230718,160800,30749187700,69000,69000,69000,69000,0
20230718,160700,30749187700,69000,69000,69000,69000,0
20230718,160600,30749187700,69000,69000,69000,69000,0
20230718,160500,30749187700,69000,69000,69000,69000,0
20230718,160400,30749187700,69000,69000,69000,69000,0
20230718,160300,30749187700,69000,69000,69000,69000,0
20230718,160200,30749187700,69000,69000,69000,69000,0
20230718,160100,30749187700,69000,69000,69000,69000,0
20230718,160000,30749187700,69000,69000,69000,69000,0
20230718,155900,30749187700,69000,69000,69000,69000,0
20230718,155800,30749187700,69000,69000,69000,69000,0
20230718,155700,30749187700,69000,69000,69000,69000,0
20230718,155600,30749187700,69000,69000,69000,69000,0
20230718,155500,30749187700,69000,69000,69000,69000,0
20230718,155400,30749187700,69000,69000,69000,69000,0
20230718,155300,30749187700,69000,69000,69000,69000,0
20230718,155200,30749187700,69000,69000,69000,69000,11325
20230718,155100,30749187700,69000,69000,69000,69000,0
20230718,155000,30749187700,69000,69000,69000,69000,0
20230718,154900,30749187700,69000,69000,69000,69000,0
20230718,154800,30749187700,69000,69000,69000,69000,0
20230718,154700,30749187700,69000,69000,69000,69000,0
20230718,154600,30749187700,69000,69000,69000,69000,0
20230718,154500,30749187700,69000,69000,69000,69000,0
20230718,154400,30749187700,69000,69000,69000,69000,0
20230718,154300,30749187700,69000,69000,69000,69000,0
20230718,154200,30749187700,69000,69000,69000,69000,0
20230718,154100,30749187700,69000,69000,69000,69000,0
20230718,154000,30749187700,69000,69000,69000,69000,0
20230718,153900,30749187700,69000,69000,69000,69000,0
20230718,153800,30749187700,69000,69000,69000,69000,0
20230718,153700,30749187700,69000,69000,69000,69000,0
20230718,153600,30749187700,69000,69000,69000,69000,0
20230718,153500,30749187700,69000,69000,69000,69000,0
20230718,153400,30749187700,69000,69000,69000,69000,0
20230718,153300,30749187700,69000,69000,69000,69000,0
20230718,153200,30749187700,69000,69000,69000,69000,0
20230718,153100,30749187700,69000,69000,69000,69000,0
20230718,153000,30749187700,69000,69000,69000,69000,11325
20230718,152900,29967762700,69000,69000,69000,69000,0
20230718,152800,29967762700,69000,69000,69000,69000,0
20230718,152700,29967762700,69000,69000,69000,69000,0
20230718,152600,29967762700,69000,69000,69000,69000,0
20230718,152500,29967762700,69000,69000,69000,69000,0
20230718,152400,29967762700,69000,69000,69000,69000,0
20230718,152300,29967762700,69000,69000,69000,69000,0
20230718,152200,29967762700,69000,69000,69000,69000,0
20230718,152100,29967762700,69000,69000,69000,69000,0
20230718,152000,29967762700,69000,69000,69000,69000,0
20230718,151900,29967762700,69000,69300,69300,69000,536
20230718,151800,29930681900,69300,69300,69300,69100,756
20230718,151700,29878336200,69200,69100,69300,69100,1917
20230718,151600,29745610300,69100,69100,69200,69000,2173
20230718,151500,29595470500,69100,69100,69100,69000,446
20230718,151400,29564670100,69100,69100,69100,69000,742
20230718,151300,29513436600,69100,69100,69100,69000,765
20230718,151200,29460598100,69100,69100,69100,69000,393
20230718,151100,29433461200,69100,69200,69200,69000,2005
20230718,151000,29294906000,69200,69200,69200,69100,1547
20230718,150900,29187962900,69200,69200,69200,69100,463
20230718,150800,29155946700,69200,69200,69200,69100,433
20230718,150700,29126006200,69200,69200,69200,69100,336
20230718,150600,29102765600,69200,69200,69200,69100,514
20230718,150500,29067223000,69200,69300,69300,69100,2122
20230718,150400,28920367200,69300,69300,69300,69200,561
20230718,150300,28881530200,69300,69300,69300,69200,780
20230718,150200,28827491400,69300,69300,69300,69200,435
20230718,150100,28797357100,69200,69300,69300,69200,703
20230718,150000,28748681900,69300,69300,69400,69200,808
20230718,145900,28692695800,69300,69300,69400,69200,1074
20230718,145800,28618243600,69300,69300,69400,69200,2275
20230718,145700,28460574400,69300,69300,69300,69200,1243
20230718,145600,28374459800,69200,69300,69300,69200,508
20230718,145500,28339274600,69300,69300,69300,69200,801
20230718,145400,28283774900,69300,69300,69300,69200,649
20230718,145300,28238835600,69300,69300,69300,69200,1031
20230718,145200,28167411200,69300,69200,69300,69200,316
20230718,145100,28145514800,69300,69300,69300,69200,645
20230718,145000,28100832300,69300,69300,69300,69200,1392
20230718,144900,28004390300,69300,69300,69300,69200,462
20230718,144800,27972398000,69300,69300,69300,69200,868
20230718,144700,27912263000,69200,69300,69300,69200,493
20230718,144600,27878123300,69300,69300,69300,69200,1099
20230718,144500,27801981400,69300,69300,69400,69200,830
20230718,144400,27744484600,69300,69200,69400,69200,379
20230718,144300,27718227300,69200,69300,69300,69200,1260
20230718,144200,27630935200,69200,69300,69300,69200,392
20230718,144100,27603772000,69400,69300,69400,69200,1657
20230718,144000,27488948300,69200,69300,69300,69200,514
20230718,143900,27453345600,69300,69200,69300,69200,884
20230718,143800,27392113900,69300,69300,69300,69200,3501
20230718,143700,27149515100,69300,69300,69300,69200,556
20230718,143600,27111005900,69300,69300,69300,69200,710
20230718,143500,27061817300,69200,69200,69300,69200,401
20230718,143400,27034055700,69300,69300,69300,69200,1474
20230718,143300,26931997700,69300,69200,69300,69200,544
20230718,143200,26894315800,69300,69300,69300,69200,688
20230718,143100,26846653400,69300,69300,69300,69200,593
20230718,143000,26805583300,69300,69300,69300,69200,615
20230718,142900,26762967000,69300,69300,69300,69200,560
20230718,142800,26724182900,69300,69300,69300,69200,526
20230718,142700,26687758400,69300,69300,69300,69200,914
20230718,142600,26624440900,69300,69200,69300,69200,684
20230718,142500,26577077800,69300,69300,69300,69200,1232
20230718,142400,26491721900,69200,69300,69300,69200,725
20230718,142300,26441521800,69300,69300,69300,69200,910
20230718,142200,26378495400,69300,69300,69300,69200,449
20230718,142100,26347403000,69300,69300,69300,69200,489
20230718,142000,26313534800,69300,69300,69300,69200,620
20230718,141900,26270574100,69300,69200,69300,69200,587
20230718,141800,26229925900,69300,69200,69300,69200,648
20230718,141700,26185041300,69300,69300,69300,69200,639
20230718,141600,26140788300,69300,69300,69300,69200,804
20230718,141500,26085107900,69200,69300,69300,69200,424
20230718,141400,26055748300,69300,69300,69300,69200,594
20230718,141300,26014624100,69300,69300,69300,69100,506
20230718,141200,25979610600,69300,69200,69300,69200,734
20230718,141100,25928788200,69200,69200,69300,69100,795
20230718,141000,25873789700,69200,69200,69300,69100,621
20230718,140900,25830808500,69300,69200,69300,69100,1026
20230718,140800,25759804400,69200,69200,69200,69100,282
20230718,140700,25740306600,69200,69200,69200,69100,922
20230718,140600,25676526400,69200,69200,69200,69100,460
20230718,140500,25644715400,69200,69200,69300,69100,593
20230718,140400,25603679300,69200,69200,69300,69100,1069
20230718,140300,25529690800,69300,69300,69300,69100,641
20230718,140200,25485313900,69300,69200,69300,69100,1761
20230718,140100,25363443100,69100,69200,69200,69100,383
20230718,140000,25336954300,69200,69200,69300,69100,2809
20230718,135900,25142588300,69200,69200,69200,69100,370
20230718,135800,25117007900,69200,69200,69200,69100,392
20230718,135700,25089891500,69200,69200,69200,69100,756
20230718,135600,25037597300,69200,69200,69200,69100,714
20230718,135500,24988212400,69200,69100,69200,69100,666
20230718,135400,24942146900,69200,69100,69200,69100,480
20230718,135300,24908954200,69200,69200,69200,69100,945
20230718,135200,24843583200,69200,69100,69200,69100,317
20230718,135100,24821668000,69100,69100,69200,69100,1004
20230718,135000,24752216600,69200,69200,69200,69100,840
20230718,134900,24694105800,69200,69100,69300,68900,4431
20230718,134800,24387889000,69200,69100,69200,69000,1525
20230718,134700,24282409200,69100,69000,69100,69000,2219
20230718,134600,24129108600,69100,69000,69100,68900,1667
20230718,134500,24014071600,69000,69000,69000,68900,449
20230718,134400,23983120400,69000,69000,69000,68900,819
20230718,134300,23926630600,69000,68900,69000,68900,702
20230718,134200,23878242800,68900,69000,69000,68900,444
20230718,134100,23847631600,69000,69000,69000,68900,936
20230718,134000,23783091700,69000,69000,69000,68900,662
20230718,133900,23737454100,69000,69000,69000,68900,1114
20230718,133800,23660619300,69000,69000,69000,68900,426
20230718,133700,23631248100,69000,68900,69000,68900,1280
20230718,133600,23543008700,68900,68900,69000,68900,457
20230718,133500,23511491700,69000,69000,69000,68900,352
20230718,133400,23487222600,69000,69000,69000,68900,741
20230718,133300,23436117000,69000,69000,69000,68900,489
20230718,133200,23402404600,69000,68900,69000,68900,812
20230718,133100,23346411000,69000,69000,69000,68900,490
20230718,133000,23312634100,69000,69000,69000,68900,807
20230718,132900,23256974700,69000,69000,69000,68900,381
20230718,132800,23230707400,69000,69000,69000,68900,440
20230718,132700,23200376100,69000,69000,69000,68900,912
20230718,132600,23137486600,69000,69000,69000,68900,557
20230718,132500,23099097800,69000,69100,69100,69000,7793
20230718,132400,22561296500,69100,69100,69100,69000,584
20230718,132300,22520961500,69100,69100,69100,69000,927
20230718,132200,22456937000,69100,69100,69100,69000,525
20230718,132100,22420683500,69100,69000,69100,69000,805
20230718,132000,22365079100,69100,69100,69100,69000,1988
20230718,131900,22227728600,69100,69100,69100,69000,641
20230718,131800,22183452200,69100,69100,69100,69000,989
20230718,131700,22115140200,69100,69100,69100,69000,607
20230718,131600,22073217200,69100,69100,69100,69000,624
20230718,131500,22030102700,69000,69100,69100,69000,752
20230718,131400,21978177100,69000,69100,69100,69000,620
20230718,131300,21935335400,69100,69100,69100,69000,620
20230718,131200,21892522900,69100,69100,69100,69000,512
20230718,131100,21857163800,69100,69100,69100,69000,949
20230718,131000,21791605600,69100,69000,69100,69000,934
20230718,130900,21727096600,69100,69100,69100,69000,984
20230718,130800,21659137900,69100,69100,69100,69000,671
20230718,130700,21612802500,69100,69100,69100,69000,1009
20230718,130600,21543108900,69100,69100,69100,69000,1013
20230718,130500,21473195000,69100,69000,69100,69000,447
20230718,130400,21442324600,69100,69100,69100,69000,818
20230718,130300,21385810000,69100,69100,69100,69000,630
20230718,130200,21342298100,69100,69100,69100,69000,941
20230718,130100,21277290000,69100,69100,69100,69000,770
20230718,130000,21224122900,69100,69000,69100,69000,867
20230718,125900,21164249300,69100,69100,69100,69000,373
20230718,125800,21138499700,69100,69000,69100,69000,435
20230718,125700,21108462100,69100,69100,69100,69000,898
20230718,125600,21046439500,69100,69000,69100,69000,373
20230718,125500,21020684000,69100,69100,69100,69000,753
20230718,125400,20968677600,69100,69100,69100,69000,440
20230718,125300,20938276900,69100,69100,69100,69000,856
20230718,125200,20879153000,69000,69100,69100,69000,384
20230718,125100,20852639000,69100,69100,69100,69000,1019
20230718,125000,20782252700,69100,69100,69100,69000,443
20230718,124900,20751660400,69100,69200,69200,69000,521
20230718,124800,20715676600,69200,69200,69200,69100,1713
20230718,124700,20597258700,69200,69200,69200,69100,536
20230718,124600,20560193500,69200,69200,69200,69100,703
20230718,124500,20511561900,69200,69200,69200,69100,317
20230718,124400,20489650700,69200,69200,69200,69100,939
20230718,124300,20424694600,69200,69100,69200,69100,472
20230718,124200,20392063800,69100,69200,69200,69100,710
20230718,124100,20342966800,69200,69200,69200,69100,690
20230718,124000,20295225800,69200,69200,69200,69100,2371
20230718,123900,20131262000,69200,69200,69300,69100,866
20230718,123800,20071333800,69200,69200,69200,69100,433
20230718,123700,20041385600,69200,69100,69200,69100,865
20230718,123600,19981547800,69100,69200,69200,69100,635
20230718,123500,19937622700,69200,69200,69200,69100,451
20230718,123400,19906433900,69200,69200,69200,69100,1059
20230718,123300,19833170100,69200,69100,69200,69100,595
20230718,123200,19792018700,69200,69200,69200,69200,798
20230718,123100,19736797100,69100,69200,69200,69100,729
20230718,123000,19686385100,69200,69200,69200,69100,659
20230718,122900,19640782900,69200,69200,69200,69100,982
20230718,122800,19572849800,69200,69200,69200,69100,675
20230718,122700,19526156800,69200,69200,69200,69100,705
20230718,122600,19477390100,69200,69200,69200,69100,407
20230718,122500,19449249200,69200,69200,69200,69100,558
20230718,122400,19410636200,69200,69200,69200,69100,890
20230718,122300,19349104200,69200,69200,69200,69100,784
20230718,122200,19294872900,69200,69200,69200,69100,704
20230718,122100,19246172800,69200,69200,69200,69100,847
20230718,122000,19187586700,69200,69200,69200,69100,2010
20230718,121900,19048618300,69200,69200,69200,69100,1938
20230718,121800,18914539900,69200,69200,69200,69100,1304
20230718,121700,18824325400,69100,69200,69200,69100,629
20230718,121600,18780819300,69200,69200,69200,69100,763
20230718,121500,18728033600,69100,69200,69200,69100,384
20230718,121400,18701461800,69200,69200,69200,69100,861
20230718,121300,18641906000,69200,69200,69200,69100,703
20230718,121200,18593284400,69200,69200,69200,69100,417
20230718,121100,18564448600,69200,69200,69200,69100,1049
20230718,121000,18491878900,69200,69300,69300,69100,3287
20230718,120900,18264368300,69300,69300,69300,69200,573
20230718,120800,18224681200,69300,69300,69300,69200,491
20230718,120700,18190680200,69300,69300,69300,69200,806
20230718,120600,18134850500,69300,69300,69300,69200,393
20230718,120500,18107637500,69300,69200,69300,69200,336
20230718,120400,18084373100,69300,69300,69300,69200,719
20230718,120300,18034549400,69300,69200,69300,69200,398
20230718,120200,18006990300,69300,69300,69300,69200,662
20230718,120100,17961145200,69300,69300,69300,69200,650
20230718,120000,17916129300,69300,69300,69300,69200,584
20230718,115900,17875680400,69200,69300,69300,69200,462
20230718,115800,17843686200,69300,69300,69300,69200,1688
20230718,115700,17726823200,69200,69300,69300,69200,919
20230718,115600,17663210000,69300,69300,69300,69200,448
20230718,115500,17632185800,69300,69300,69300,69200,841
20230718,115400,17573946400,69300,69200,69300,69200,528
20230718,115300,17537376300,69200,69200,69300,69200,507
20230718,115200,17502249300,69200,69300,69300,69200,408
20230718,115100,17473994500,69200,69200,69300,69200,1188
20230718,115000,17391737600,69200,69300,69300,69200,2254
20230718,114900,17235725800,69300,69300,69300,69200,1464
20230718,114800,17134295900,69200,69300,69300,69200,736
20230718,114700,17083315700,69300,69300,69300,69200,914
20230718,114600,17020034400,69300,69300,69300,69200,805
20230718,114500,16964277700,69300,69300,69300,69200,467
20230718,114400,16931935700,69300,69300,69300,69200,802
20230718,114300,16876383500,69300,69300,69300,69200,499
20230718,114200,16841827500,69200,69300,69300,69200,531
20230718,114100,16805042100,69200,69300,69300,69200,659
20230718,114000,16759394600,69300,69200,69300,69200,672
20230718,113900,16712867600,69300,69300,69300,69200,730
20230718,113800,16662296500,69300,69300,69300,69200,469
20230718,113700,16629815400,69300,69300,69400,69200,742
20230718,113600,16578358600,69400,69300,69400,69300,1342
20230718,113500,16485337100,69400,69400,69400,69300,1189
20230718,113400,16402891800,69400,69400,69400,69300,557
20230718,113300,16364273600,69400,69400,69400,69300,995
20230718,113200,16295292000,69300,69400,69400,69300,548
20230718,113100,16257261900,69400,69400,69400,69300,635
20230718,113000,16213229800,69300,69400,69400,69300,883
20230718,112900,16151985800,69400,69400,69400,69300,848
20230718,112800,16093203000,69300,69300,69400,69300,5010
20230718,112700,15745918000,69300,69300,69300,69200,625
20230718,112600,15702620400,69300,69300,69300,69200,476
20230718,112500,15669658000,69300,69300,69300,69200,950
20230718,112400,15603844500,69300,69300,69300,69200,442
20230718,112300,15573233700,69300,69300,69300,69200,762
20230718,112200,15520454200,69300,69300,69300,69200,472
20230718,112100,15487764400,69200,69300,69300,69200,780
20230718,112000,15433730500,69300,69300,69300,69200,291
20230718,111900,15413565200,69300,69300,69300,69200,298
20230718,111800,15392919500,69300,69300,69300,69200,561
20230718,111700,15354043300,69300,69200,69300,69200,393
20230718,111600,15326816200,69300,69300,69300,69200,970
20230718,111500,15259597700,69300,69300,69300,69200,227
20230718,111400,15243868900,69300,69300,69300,69200,568
20230718,111300,15204506800,69300,69300,69300,69200,301
20230718,111200,15183648500,69300,69300,69300,69200,640
20230718,111100,15139304700,69300,69300,69300,69200,339
20230718,111000,15115813900,69300,69300,69300,69200,783
20230718,110900,15061582200,69300,69300,69300,69200,538
20230718,110800,15024302900,69300,69300,69300,69200,441
20230718,110700,14993742700,69300,69300,69300,69200,604
20230718,110600,14951900800,69300,69200,69300,69100,4017
20230718,110500,14673864600,69200,69200,69200,69100,680
20230718,110400,14626812600,69200,69100,69200,69100,528
20230718,110300,14590283500,69200,69200,69200,69100,212
20230718,110200,14575615500,69200,69200,69200,69100,1065
20230718,110100,14501956000,69200,69200,69200,69100,720
20230718,110000,14452157600,69200,69100,69200,69000,1744
20230718,105900,14331636500,69100,69100,69100,69000,841
20230718,105800,14273557900,69100,69100,69100,69000,658
20230718,105700,14228092000,69100,69200,69200,69000,9272
20230718,105600,13587414300,69200,69200,69200,69100,864
20230718,105500,13527661900,69200,69200,69200,69100,445
20230718,105400,13496868100,69100,69200,69200,69100,460
20230718,105300,13465037000,69200,69200,69200,69100,1609
20230718,105200,13353695500,69200,69200,69200,69100,252
20230718,105100,13336259100,69200,69200,69200,69100,698
20230718,105000,13287964800,69200,69200,69200,69100,501
20230718,104900,13253311700,69200,69100,69200,69100,733
20230718,104800,13202592100,69200,69200,69200,69100,614
20230718,104700,13160105300,69200,69200,69200,69100,1016
20230718,104600,13089800800,69200,69200,69200,69100,1080
20230718,104500,13015066500,69200,69200,69200,69200,687
20230718,104400,12967526100,69200,69200,69200,69100,824
20230718,104300,12910506700,69200,69200,69200,69100,692
20230718,104200,12862627900,69200,69200,69200,69100,869
20230718,104100,12802511200,69200,69200,69200,69100,404
20230718,104000,12774577100,69200,69300,69300,69100,2709
20230718,103900,12587094900,69300,69300,69300,69200,622
20230718,103800,12543990800,69200,69300,69300,69200,676
20230718,103700,12497170600,69300,69300,69300,69200,724
20230718,103600,12447008400,69300,69300,69300,69200,904
20230718,103500,12384397000,69300,69300,69300,69200,1094
20230718,103400,12308583300,69300,69300,69300,69200,1035
20230718,103300,12236859800,69300,69300,69300,69200,1414
20230718,103200,12138882500,69300,69300,69300,69200,566
20230718,103100,12099662300,69300,69300,69300,69200,830
20230718,103000,12042192000,69300,69300,69300,69200,841
20230718,102900,11983910900,69300,69300,69300,69200,394
20230718,102800,11956608300,69300,69300,69300,69300,873
20230718,102700,11896109400,69300,69300,69300,69200,380
20230718,102600,11869779400,69300,69300,69300,69200,517
20230718,102500,11833957700,69300,69300,69300,69200,735
20230718,102400,11783022300,69300,69400,69400,69200,5042
20230718,102300,11433605300,69400,69400,69400,69300,4307
20230718,102200,11134700000,69400,69400,69400,69300,307
20230718,102100,11113395700,69400,69400,69400,69300,806
20230718,102000,11057463800,69400,69400,69400,69300,429
20230718,101900,11027708500,69400,69400,69400,69300,1364
20230718,101800,10933057200,69400,69400,69400,69300,1175
20230718,101700,10851516800,69400,69400,69400,69300,341
20230718,101600,10827856100,69400,69400,69400,69300,814
20230718,101500,10771378900,69400,69400,69400,69300,835
20230718,101400,10713471900,69400,69400,69400,69300,786
20230718,101300,10658926500,69400,69400,69400,69300,355
20230718,101200,10634300100,69400,69400,69400,69300,728
20230718,101100,10583782300,69400,69400,69400,69300,383
20230718,101000,10557212000,69400,69400,69400,69300,294
20230718,100900,10536814600,69400,69400,69400,69300,1224
20230718,100800,10451884100,69400,69400,69400,69300,360
20230718,100700,10426901000,69400,69400,69400,69300,583
20230718,100600,10386443700,69400,69300,69400,69200,1226
20230718,100500,10301482200,69300,69100,69300,69100,1068
20230718,100400,10227530800,69200,69100,69200,69100,1936
20230718,100300,10093733600,69100,69100,69100,69000,2032
20230718,100200,9953322600,69100,69100,69100,69000,1243
20230718,100100,9867468800,69100,69300,69300,69000,1498
20230718,100000,9763922000,69300,69500,69500,69200,7734
20230718,095900,9227381000,69500,69500,69500,69400,6084
20230718,095800,8804544800,69500,69500,69500,69400,2435
20230718,095700,8635327300,69500,69500,69500,69400,1551
20230718,095600,8527581600,69500,69500,69500,69400,1208
20230718,095500,8443645500,69500,69500,69500,69400,766
20230718,095400,8390412800,69500,69500,69500,69400,1285
20230718,095300,8301129000,69500,69500,69500,69400,1334
20230718,095200,8208435500,69500,69400,69500,69400,765
20230718,095100,8155280600,69500,69500,69500,69400,2486
20230718,095000,7982658000,69500,69400,69500,69400,5749
20230718,094900,7583559900,69400,69300,69400,69200,5093
20230718,094800,7230584700,69300,69300,69300,69200,597
20230718,094700,7189224300,69200,69300,69300,69200,560
20230718,094600,7150420500,69300,69300,69300,69200,1032
20230718,094500,7078906300,69200,69200,69300,69200,1880
20230718,094400,6948789900,69200,69200,69200,69100,710
20230718,094300,6899661100,69200,69200,69200,69100,436
20230718,094200,6869490100,69200,69000,69200,69000,2818
20230718,094100,6674765100,69100,69300,69300,69000,3136
20230718,094000,6457907900,69300,69300,69400,69200,1045
20230718,093900,6385455200,69400,69300,69400,69300,1529
20230718,093800,6279395300,69400,69400,69400,69300,1821
20230718,093700,6153159300,69400,69400,69400,69300,817
20230718,093600,6096489700,69400,69300,69400,69300,1030
20230718,093500,6025051700,69300,69400,69400,69200,3576
20230718,093400,5777033700,69300,69400,69400,69300,1017
20230718,093300,5706460000,69400,69400,69400,69300,942
20230718,093200,5641089600,69400,69300,69400,69200,3152
20230718,093100,5422620600,69300,69300,69300,69200,3056
20230718,093000,5210847000,69300,69200,69300,69100,1279
20230718,092900,5122301700,69200,69300,69300,69100,1547
20230718,092800,5015220400,69300,69200,69300,69100,2739
20230718,092700,4825650600,69200,69200,69200,69100,1312
20230718,092600,4734895800,69200,69200,69200,69000,3613
20230718,092500,4485074700,69300,69200,69300,69200,1062
20230718,092400,4411529900,69300,69200,69300,69200,1026
20230718,092300,4340447600,69300,69000,69300,69000,6371
20230718,092200,3899607800,69000,69100,69100,69000,1085
20230718,092100,3824673500,69100,68900,69100,68900,2197
20230718,092000,3673086400,69000,68900,69000,68900,587
20230718,091900,3632600000,68900,69000,69000,68900,1105
20230718,091800,3556382800,69000,68900,69000,68900,443
20230718,091700,3525841900,68900,68900,69000,68800,3581
20230718,091600,3279110800,69000,69000,69000,68900,791
20230718,091500,3224543300,69000,68900,69000,68900,1841
20230718,091400,3097638600,68900,69000,69000,68900,562
20230718,091300,3058868400,68900,69000,69000,68900,346
20230718,091200,3035008500,69000,68900,69000,68800,1969
20230718,091100,2899335700,68800,68800,68900,68800,1440
20230718,091000,2800245800,68900,68900,68900,68800,567
20230718,090900,2761217600,68900,68900,69000,68800,8912
20230718,090800,2146896100,68900,69100,69100,68900,2555
20230718,090700,1970639500,69000,69000,69100,69000,2310
20230718,090600,1811230900,69100,69300,69300,69000,4139
20230718,090500,1524872400,69300,69100,69300,69100,4726
20230718,090400,1197811900,69100,69000,69200,68900,5391
20230718,090300,825628200,69000,68900,69000,68800,1064
20230718,090200,752287300,68900,69000,69000,68800,1975
20230718,090100,616199000,68900,68700,69000,68600,3347
20230718,090000,385944100,68700,68400,68700,68300,5635