KissMeData/086280/min/candle-20230707.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,194100,17597787400,195600,195600,195600,195600,4627
20230707,194000,17597787400,195600,195600,195600,195600,0
20230707,193900,17597787400,195600,195600,195600,195600,0
20230707,193800,17597787400,195600,195600,195600,195600,0
20230707,193700,17597787400,195600,195600,195600,195600,0
20230707,193600,17597787400,195600,195600,195600,195600,0
20230707,193500,17597787400,195600,195600,195600,195600,0
20230707,193400,17597787400,195600,195600,195600,195600,0
20230707,193300,17597787400,195600,195600,195600,195600,0
20230707,193200,17597787400,195600,195600,195600,195600,0
20230707,193100,17597787400,195600,195600,195600,195600,0
20230707,193000,17597787400,195600,195600,195600,195600,0
20230707,192900,17597787400,195600,195600,195600,195600,0
20230707,192800,17597787400,195600,195600,195600,195600,0
20230707,192700,17597787400,195600,195600,195600,195600,0
20230707,192600,17597787400,195600,195600,195600,195600,0
20230707,192500,17597787400,195600,195600,195600,195600,0
20230707,192400,17597787400,195600,195600,195600,195600,0
20230707,192300,17597787400,195600,195600,195600,195600,0
20230707,192200,17597787400,195600,195600,195600,195600,0
20230707,192100,17597787400,195600,195600,195600,195600,0
20230707,192000,17597787400,195600,195600,195600,195600,0
20230707,191900,17597787400,195600,195600,195600,195600,0
20230707,191800,17597787400,195600,195600,195600,195600,0
20230707,191700,17597787400,195600,195600,195600,195600,0
20230707,191600,17597787400,195600,195600,195600,195600,0
20230707,191500,17597787400,195600,195600,195600,195600,0
20230707,191400,17597787400,195600,195600,195600,195600,0
20230707,191300,17597787400,195600,195600,195600,195600,0
20230707,191200,17597787400,195600,195600,195600,195600,0
20230707,191100,17597787400,195600,195600,195600,195600,4627
20230707,191000,17597787400,195600,195600,195600,195600,0
20230707,190900,17597787400,195600,195600,195600,195600,0
20230707,190800,17597787400,195600,195600,195600,195600,0
20230707,190700,17597787400,195600,195600,195600,195600,0
20230707,190600,17597787400,195600,195600,195600,195600,0
20230707,190500,17597787400,195600,195600,195600,195600,0
20230707,190400,17597787400,195600,195600,195600,195600,0
20230707,190300,17597787400,195600,195600,195600,195600,0
20230707,190200,17597787400,195600,195600,195600,195600,0
20230707,190100,17597787400,195600,195600,195600,195600,0
20230707,190000,17597787400,195600,195600,195600,195600,0
20230707,185900,17597787400,195600,195600,195600,195600,0
20230707,185800,17597787400,195600,195600,195600,195600,0
20230707,185700,17597787400,195600,195600,195600,195600,0
20230707,185600,17597787400,195600,195600,195600,195600,0
20230707,185500,17597787400,195600,195600,195600,195600,0
20230707,185400,17597787400,195600,195600,195600,195600,0
20230707,185300,17597787400,195600,195600,195600,195600,0
20230707,185200,17597787400,195600,195600,195600,195600,0
20230707,185100,17597787400,195600,195600,195600,195600,0
20230707,185000,17597787400,195600,195600,195600,195600,0
20230707,184900,17597787400,195600,195600,195600,195600,0
20230707,184800,17597787400,195600,195600,195600,195600,0
20230707,184700,17597787400,195600,195600,195600,195600,0
20230707,184600,17597787400,195600,195600,195600,195600,0
20230707,184500,17597787400,195600,195600,195600,195600,0
20230707,184400,17597787400,195600,195600,195600,195600,0
20230707,184300,17597787400,195600,195600,195600,195600,0
20230707,184200,17597787400,195600,195600,195600,195600,0
20230707,184100,17597787400,195600,195600,195600,195600,4627
20230707,184000,17597787400,195600,195600,195600,195600,0
20230707,183900,17597787400,195600,195600,195600,195600,0
20230707,183800,17597787400,195600,195600,195600,195600,0
20230707,183700,17597787400,195600,195600,195600,195600,0
20230707,183600,17597787400,195600,195600,195600,195600,0
20230707,183500,17597787400,195600,195600,195600,195600,0
20230707,183400,17597787400,195600,195600,195600,195600,0
20230707,183300,17597787400,195600,195600,195600,195600,0
20230707,183200,17597787400,195600,195600,195600,195600,0
20230707,183100,17597787400,195600,195600,195600,195600,0
20230707,183000,17597787400,195600,195600,195600,195600,0
20230707,182900,17597787400,195600,195600,195600,195600,0
20230707,182800,17597787400,195600,195600,195600,195600,0
20230707,182700,17597787400,195600,195600,195600,195600,0
20230707,182600,17597787400,195600,195600,195600,195600,0
20230707,182500,17597787400,195600,195600,195600,195600,0
20230707,182400,17597787400,195600,195600,195600,195600,0
20230707,182300,17597787400,195600,195600,195600,195600,0
20230707,182200,17597787400,195600,195600,195600,195600,0
20230707,182100,17597787400,195600,195600,195600,195600,0
20230707,182000,17597787400,195600,195600,195600,195600,0
20230707,181900,17597787400,195600,195600,195600,195600,0
20230707,181800,17597787400,195600,195600,195600,195600,0
20230707,181700,17597787400,195600,195600,195600,195600,0
20230707,181600,17597787400,195600,195600,195600,195600,0
20230707,181500,17597787400,195600,195600,195600,195600,0
20230707,181400,17597787400,195600,195600,195600,195600,0
20230707,181300,17597787400,195600,195600,195600,195600,0
20230707,181200,17597787400,195600,195600,195600,195600,0
20230707,181100,17597787400,195600,195600,195600,195600,4627
20230707,181000,17597787400,195600,195600,195600,195600,0
20230707,180900,17597787400,195600,195600,195600,195600,0
20230707,180800,17597787400,195600,195600,195600,195600,0
20230707,180700,17597787400,195600,195600,195600,195600,0
20230707,180600,17597787400,195600,195600,195600,195600,0
20230707,180500,17597787400,195600,195600,195600,195600,0
20230707,180400,17597787400,195600,195600,195600,195600,0
20230707,180300,17597787400,195600,195600,195600,195600,0
20230707,180200,17597787400,195600,195600,195600,195600,0
20230707,180100,17597787400,195600,195600,195600,195600,0
20230707,180000,17597787400,195600,195600,195600,195600,0
20230707,175900,17597787400,195600,195600,195600,195600,0
20230707,175800,17597787400,195600,195600,195600,195600,0
20230707,175700,17597787400,195600,195600,195600,195600,0
20230707,175600,17597787400,195600,195600,195600,195600,0
20230707,175500,17597787400,195600,195600,195600,195600,0
20230707,175400,17597787400,195600,195600,195600,195600,0
20230707,175300,17597787400,195600,195600,195600,195600,0
20230707,175200,17597787400,195600,195600,195600,195600,0
20230707,175100,17597787400,195600,195600,195600,195600,0
20230707,175000,17597787400,195600,195600,195600,195600,0
20230707,174900,17597787400,195600,195600,195600,195600,0
20230707,174800,17597787400,195600,195600,195600,195600,0
20230707,174700,17597787400,195600,195600,195600,195600,0
20230707,174600,17597787400,195600,195600,195600,195600,0
20230707,174500,17597787400,195600,195600,195600,195600,0
20230707,174400,17597787400,195600,195600,195600,195600,0
20230707,174300,17597787400,195600,195600,195600,195600,0
20230707,174200,17597787400,195600,195600,195600,195600,0
20230707,174100,17597787400,195600,195600,195600,195600,4627
20230707,174000,17597787400,195600,195600,195600,195600,0
20230707,173900,17597787400,195600,195600,195600,195600,0
20230707,173800,17597787400,195600,195600,195600,195600,0
20230707,173700,17597787400,195600,195600,195600,195600,0
20230707,173600,17597787400,195600,195600,195600,195600,0
20230707,173500,17597787400,195600,195600,195600,195600,0
20230707,173400,17597787400,195600,195600,195600,195600,0
20230707,173300,17597787400,195600,195600,195600,195600,0
20230707,173200,17597787400,195600,195600,195600,195600,0
20230707,173100,17597787400,195600,195600,195600,195600,0
20230707,173000,17597787400,195600,195600,195600,195600,0
20230707,172900,17597787400,195600,195600,195600,195600,0
20230707,172800,17597787400,195600,195600,195600,195600,0
20230707,172700,17597787400,195600,195600,195600,195600,0
20230707,172600,17597787400,195600,195600,195600,195600,0
20230707,172500,17597787400,195600,195600,195600,195600,0
20230707,172400,17597787400,195600,195600,195600,195600,0
20230707,172300,17597787400,195600,195600,195600,195600,0
20230707,172200,17597787400,195600,195600,195600,195600,0
20230707,172100,17597787400,195600,195600,195600,195600,0
20230707,172000,17597787400,195600,195600,195600,195600,0
20230707,171900,17597787400,195600,195600,195600,195600,0
20230707,171800,17597787400,195600,195600,195600,195600,0
20230707,171700,17597787400,195600,195600,195600,195600,0
20230707,171600,17597787400,195600,195600,195600,195600,0
20230707,171500,17597787400,195600,195600,195600,195600,0
20230707,171400,17597787400,195600,195600,195600,195600,0
20230707,171300,17597787400,195600,195600,195600,195600,0
20230707,171200,17597787400,195600,195600,195600,195600,0
20230707,171100,17597787400,195600,195600,195600,195600,4627
20230707,171000,17597787400,195600,195600,195600,195600,0
20230707,170900,17597787400,195600,195600,195600,195600,0
20230707,170800,17597787400,195600,195600,195600,195600,0
20230707,170700,17597787400,195600,195600,195600,195600,0
20230707,170600,17597787400,195600,195600,195600,195600,0
20230707,170500,17597787400,195600,195600,195600,195600,0
20230707,170400,17597787400,195600,195600,195600,195600,0
20230707,170300,17597787400,195600,195600,195600,195600,0
20230707,170200,17597787400,195600,195600,195600,195600,0
20230707,170100,17597787400,195600,195600,195600,195600,0
20230707,170000,17597787400,195600,195600,195600,195600,0
20230707,165900,17597787400,195600,195600,195600,195600,0
20230707,165800,17597787400,195600,195600,195600,195600,0
20230707,165700,17597787400,195600,195600,195600,195600,0
20230707,165600,17597787400,195600,195600,195600,195600,0
20230707,165500,17597787400,195600,195600,195600,195600,0
20230707,165400,17597787400,195600,195600,195600,195600,0
20230707,165300,17597787400,195600,195600,195600,195600,0
20230707,165200,17597787400,195600,195600,195600,195600,0
20230707,165100,17597787400,195600,195600,195600,195600,0
20230707,165000,17597787400,195600,195600,195600,195600,0
20230707,164900,17597787400,195600,195600,195600,195600,0
20230707,164800,17597787400,195600,195600,195600,195600,0
20230707,164700,17597787400,195600,195600,195600,195600,0
20230707,164600,17597787400,195600,195600,195600,195600,0
20230707,164500,17597787400,195600,195600,195600,195600,0
20230707,164400,17597787400,195600,195600,195600,195600,0
20230707,164300,17597787400,195600,195600,195600,195600,0
20230707,164200,17597787400,195600,195600,195600,195600,0
20230707,164100,17597787400,195600,195600,195600,195600,4627
20230707,164000,17597787400,195600,195600,195600,195600,0
20230707,163900,17597787400,195600,195600,195600,195600,0
20230707,163800,17597787400,195600,195600,195600,195600,0
20230707,163700,17597787400,195600,195600,195600,195600,0
20230707,163600,17597787400,195600,195600,195600,195600,0
20230707,163500,17597787400,195600,195600,195600,195600,0
20230707,163400,17597787400,195600,195600,195600,195600,0
20230707,163300,17597787400,195600,195600,195600,195600,0
20230707,163200,17597787400,195600,195600,195600,195600,0
20230707,163100,17597787400,195600,195600,195600,195600,0
20230707,163000,17597787400,195600,195600,195600,195600,0
20230707,162900,17597787400,195600,195600,195600,195600,0
20230707,162800,17597787400,195600,195600,195600,195600,0
20230707,162700,17597787400,195600,195600,195600,195600,0
20230707,162600,17597787400,195600,195600,195600,195600,0
20230707,162500,17597787400,195600,195600,195600,195600,0
20230707,162400,17597787400,195600,195600,195600,195600,0
20230707,162300,17597787400,195600,195600,195600,195600,0
20230707,162200,17597787400,195600,195600,195600,195600,0
20230707,162100,17597787400,195600,195600,195600,195600,0
20230707,162000,17597787400,195600,195600,195600,195600,0
20230707,161900,17597787400,195600,195600,195600,195600,0
20230707,161800,17597787400,195600,195600,195600,195600,0
20230707,161700,17597787400,195600,195600,195600,195600,0
20230707,161600,17597787400,195600,195600,195600,195600,0
20230707,161500,17597787400,195600,195600,195600,195600,0
20230707,161400,17597787400,195600,195600,195600,195600,0
20230707,161300,17597787400,195600,195600,195600,195600,0
20230707,161200,17597787400,195600,195600,195600,195600,0
20230707,161100,17597787400,195600,195600,195600,195600,4627
20230707,161000,17597787400,195600,195600,195600,195600,0
20230707,160900,17597787400,195600,195600,195600,195600,0
20230707,160800,17597787400,195600,195600,195600,195600,0
20230707,160700,17597787400,195600,195600,195600,195600,0
20230707,160600,17597787400,195600,195600,195600,195600,0
20230707,160500,17597787400,195600,195600,195600,195600,0
20230707,160400,17597787400,195600,195600,195600,195600,0
20230707,160300,17597787400,195600,195600,195600,195600,0
20230707,160200,17597787400,195600,195600,195600,195600,0
20230707,160100,17597787400,195600,195600,195600,195600,0
20230707,160000,17597787400,195600,195600,195600,195600,0
20230707,155900,17597787400,195600,195600,195600,195600,0
20230707,155800,17597787400,195600,195600,195600,195600,0
20230707,155700,17597787400,195600,195600,195600,195600,0
20230707,155600,17597787400,195600,195600,195600,195600,0
20230707,155500,17597787400,195600,195600,195600,195600,0
20230707,155400,17597787400,195600,195600,195600,195600,0
20230707,155300,17597787400,195600,195600,195600,195600,0
20230707,155200,17597787400,195600,195600,195600,195600,0
20230707,155100,17597787400,195600,195600,195600,195600,0
20230707,155000,17597787400,195600,195600,195600,195600,0
20230707,154900,17597787400,195600,195600,195600,195600,0
20230707,154800,17597787400,195600,195600,195600,195600,0
20230707,154700,17597787400,195600,195600,195600,195600,0
20230707,154600,17597787400,195600,195600,195600,195600,0
20230707,154500,17597787400,195600,195600,195600,195600,0
20230707,154400,17597787400,195600,195600,195600,195600,0
20230707,154300,17597787400,195600,195600,195600,195600,0
20230707,154200,17597787400,195600,195600,195600,195600,0
20230707,154100,17597787400,195600,195600,195600,195600,4627
20230707,154000,17597787400,195600,195600,195600,195600,0
20230707,153900,17597787400,195600,195600,195600,195600,0
20230707,153800,17597787400,195600,195600,195600,195600,0
20230707,153700,17597787400,195600,195600,195600,195600,0
20230707,153600,17597787400,195600,195600,195600,195600,0
20230707,153500,17597787400,195600,195600,195600,195600,0
20230707,153400,17597787400,195600,195600,195600,195600,0
20230707,153300,17597787400,195600,195600,195600,195600,0
20230707,153200,17597787400,195600,195600,195600,195600,0
20230707,153100,17597787400,195600,195600,195600,195600,0
20230707,153000,17597787400,195600,195600,195600,195600,4627
20230707,152900,16692746200,196000,196000,196000,196000,0
20230707,152800,16692746200,196000,196000,196000,196000,0
20230707,152700,16692746200,196000,196000,196000,196000,0
20230707,152600,16692746200,196000,196000,196000,196000,0
20230707,152500,16692746200,196000,196000,196000,196000,0
20230707,152400,16692746200,196000,196000,196000,196000,0
20230707,152300,16692746200,196000,196000,196000,196000,0
20230707,152200,16692746200,196000,196000,196000,196000,0
20230707,152100,16692746200,196000,196000,196000,196000,0
20230707,152000,16692746200,196000,196000,196000,196000,0
20230707,151900,16692746200,196000,196100,196100,195100,1523
20230707,151800,16395116400,196100,195900,196100,195900,193
20230707,151700,16357291000,195800,196000,196000,195700,286
20230707,151600,16301262400,196000,195700,196000,195600,302
20230707,151500,16242131200,195700,195700,195700,195500,194
20230707,151400,16204169200,195600,195700,195700,195500,341
20230707,151300,16137462600,195700,195700,195700,195600,316
20230707,151200,16075627400,195700,195700,195700,195600,328
20230707,151100,16011448200,195700,195600,195700,195600,192
20230707,151000,15973877800,195700,195700,195700,195600,127
20230707,150900,15949029500,195700,195700,195700,195600,199
20230707,150800,15910088900,195700,195900,196000,195600,452
20230707,150700,15821605300,196000,196000,196000,195900,182
20230707,150600,15785937900,196000,195900,196000,195900,139
20230707,150500,15758695000,196000,196000,196000,195900,206
20230707,150400,15718325700,196000,195700,196000,195700,123
20230707,150300,15694225900,195900,195800,195900,195700,118
20230707,150200,15671120400,195800,195800,195800,195700,141
20230707,150100,15643513400,195800,195600,195800,195600,279
20230707,150000,15588930900,195400,195500,195600,195400,270
20230707,145900,15536145100,195500,195500,195600,195500,99
20230707,145800,15516788400,195500,195400,195600,195400,149
20230707,145700,15487658700,195400,195500,195700,195400,163
20230707,145600,15455776600,195400,195400,195600,195400,181
20230707,145500,15420391300,195400,195500,195600,195400,167
20230707,145400,15387740300,195500,195400,195600,195200,451
20230707,145300,15299610000,195500,195400,195500,195400,201
20230707,145200,15260329600,195400,195600,195600,195400,147
20230707,145100,15231595400,195600,195500,195600,195500,140
20230707,145000,15204218100,195500,195700,195700,195500,370
20230707,144900,15131842700,195600,195700,195700,195600,145
20230707,144800,15103473000,195700,195600,195700,195600,109
20230707,144700,15082149300,195700,195800,195800,195600,297
20230707,144600,15024027900,195700,195800,195800,195700,137
20230707,144500,14997208800,195700,195900,196000,195700,257
20230707,144400,14946869600,196000,195900,196000,195900,106
20230707,144300,14926097600,195900,195900,196000,195900,79
20230707,144200,14910617300,195900,195900,196000,195900,120
20230707,144100,14887103200,195900,196000,196100,195900,173
20230707,144000,14853199500,196000,196100,196100,196000,160
20230707,143900,14821834500,196000,196000,196100,195900,147
20230707,143800,14793020000,196000,195900,196000,195800,162
20230707,143700,14761282200,195900,195900,196000,195800,182
20230707,143600,14725625600,195900,195800,195900,195700,146
20230707,143500,14697029000,195900,195800,195900,195700,167
20230707,143400,14664322900,195700,196000,196100,195700,1158
20230707,143300,14437362400,196100,196000,196100,196000,180
20230707,143200,14402071200,196100,196000,196100,196000,105
20230707,143100,14381484500,196100,196100,196200,196000,111
20230707,143000,14359720200,196200,196300,196300,196100,143
20230707,142900,14331671500,196200,196200,196300,196000,228
20230707,142800,14286944400,196300,196300,196300,196200,76
20230707,142700,14272028100,196400,196400,196400,196300,144
20230707,142600,14243753900,196400,196200,196400,196200,82
20230707,142500,14227655400,196200,196500,196500,196200,133
20230707,142400,14201544900,196400,196300,196500,196300,105
20230707,142300,14180920600,196300,196400,196400,196300,139
20230707,142200,14153627600,196400,196300,196400,196300,117
20230707,142100,14130654000,196300,196300,196400,196300,70
20230707,142000,14116910300,196400,196400,196400,196300,130
20230707,141900,14091386200,196400,196200,196400,196100,215
20230707,141800,14049185100,196200,196200,196200,196100,91
20230707,141700,14031334100,196200,196100,196200,196100,109
20230707,141600,14009952300,196100,196200,196200,196100,93
20230707,141500,13991711500,196200,196200,196300,196100,105
20230707,141400,13971113200,196200,196200,196200,196100,107
20230707,141300,13950120900,196200,196100,196200,196000,109
20230707,141200,13928745100,196000,196100,196200,196000,159
20230707,141100,13897562300,196100,196100,196100,196000,57
20230707,141000,13886385800,196100,196000,196200,196000,86
20230707,140900,13869522500,196100,196100,196200,196000,102
20230707,140800,13849520700,196100,196100,196200,196000,128
20230707,140700,13824414900,196100,196100,196100,196000,99
20230707,140600,13805004200,196100,196000,196100,196000,52
20230707,140500,13794808500,196100,196100,196100,196000,355
20230707,140400,13725205100,196100,196000,196100,196000,303
20230707,140300,13665812700,196000,196000,196100,196000,75
20230707,140200,13651108300,196100,196000,196100,196000,92
20230707,140100,13633074000,196100,196100,196100,196000,255
20230707,140000,13583070300,196100,196000,196100,196000,78
20230707,135900,13567778500,196100,196100,196100,196000,135
20230707,135800,13541308900,196100,196000,196100,196000,135
20230707,135700,13514848300,196000,196100,196100,196000,101
20230707,135600,13495045800,196100,196000,196100,196000,151
20230707,135500,13465437400,196000,196100,196100,196000,60
20230707,135400,13453674500,196100,196200,196200,196000,64
20230707,135300,13441124400,196100,196300,196300,196100,49
20230707,135200,13431511400,196300,196000,196300,196000,247
20230707,135100,13383061800,196100,196000,196100,196000,65
20230707,135000,13370319500,196000,196100,196100,196000,211
20230707,134900,13328949500,196200,196300,196300,196100,265
20230707,134800,13276951800,196300,196300,196400,196200,142
20230707,134700,13249074100,196400,196200,196400,196200,82
20230707,134600,13232978300,196300,196300,196400,196200,137
20230707,134500,13206089500,196400,196500,196500,196400,256
20230707,134400,13155806100,196500,196600,196600,196400,58
20230707,134300,13144411900,196500,196600,196600,196400,119
20230707,134200,13121030100,196600,196500,196600,196500,37
20230707,134100,13113756900,196400,196600,196600,196400,57
20230707,134000,13102556500,196700,196700,196700,196600,65
20230707,133900,13089773100,196800,196700,196800,196700,283
20230707,133800,13034085900,196600,196500,196700,196400,138
20230707,133700,13006961600,196500,196600,196600,196500,29
20230707,133600,13001262100,196600,196600,196600,196500,44
20230707,133500,12992614200,196600,196500,196600,196500,164
20230707,133400,12960374100,196600,196600,196600,196500,58
20230707,133300,12948973900,196500,196500,196500,196400,117
20230707,133200,12925988400,196500,196600,196600,196400,86
20230707,133100,12909084700,196500,196500,196500,196400,55
20230707,133000,12898279000,196500,196400,196500,196400,49
20230707,132900,12888652700,196400,196500,196600,196400,79
20230707,132800,12873130000,196500,196400,196600,196400,135
20230707,132700,12846600400,196500,196400,196500,196400,22
20230707,132600,12842278800,196500,196400,196500,196100,214
20230707,132500,12800253900,196400,196500,196500,196400,90
20230707,132400,12782572600,196400,196400,196500,196400,45
20230707,132300,12773733200,196400,196500,196500,196400,50
20230707,132200,12763911300,196400,196300,196500,195500,869
20230707,132100,12593390500,196400,196300,196400,196200,80
20230707,132000,12577681700,196300,196200,196300,196200,47
20230707,131900,12568456400,196300,196200,196400,196200,49
20230707,131800,12558838000,196200,196200,196400,196100,112
20230707,131700,12536862700,196200,196400,196400,195800,517
20230707,131600,12435517200,196300,196200,196400,196200,84
20230707,131500,12419029600,196300,196200,196300,196200,53
20230707,131400,12408629400,196200,196100,196300,196000,159
20230707,131300,12377448600,196100,196200,196300,196100,38
20230707,131200,12369990700,196200,196100,196300,196100,28
20230707,131100,12364496300,196100,196100,196100,196000,126
20230707,131000,12339791800,196200,196300,196300,196100,52
20230707,130900,12329591600,196200,196100,196300,196100,28
20230707,130800,12324096500,196200,196200,196300,195900,135
20230707,130700,12297621000,196200,196100,196200,195900,108
20230707,130600,12276436700,196000,195900,196000,195600,476
20230707,130500,12183292000,195900,195800,196000,195800,57
20230707,130400,12172126700,195800,196000,196000,195600,680
20230707,130300,12038979800,196000,196000,196100,196000,603
20230707,130200,11920789700,196000,196200,196200,196000,56
20230707,130100,11909811700,196000,196100,196200,196000,109
20230707,130000,11888436300,196200,196000,196200,196000,103
20230707,125900,11868234800,196200,196200,196200,196000,90
20230707,125800,11850582400,196100,196100,196200,196100,66
20230707,125700,11837636900,196100,196200,196200,196100,83
20230707,125600,11821356500,196100,196000,196200,196000,67
20230707,125500,11808218000,196100,196200,196200,196000,71
20230707,125400,11794295300,196200,196100,196200,196100,86
20230707,125300,11777427700,196000,196200,196200,196000,72
20230707,125200,11763306700,196100,196100,196200,196100,54
20230707,125100,11752717100,196200,196100,196200,196100,83
20230707,125000,11736435300,196100,196000,196200,196000,226
20230707,124900,11692132200,196000,196200,196200,196000,49
20230707,124800,11682522500,196100,196200,196200,196000,91
20230707,124700,11664674800,196100,196300,196300,196000,81
20230707,124600,11648780200,196200,196200,196200,196000,195
20230707,124500,11610551900,196200,196000,196200,196000,119
20230707,124400,11587216600,196000,196100,196200,196000,93
20230707,124300,11568980300,196200,196000,196200,196000,65
20230707,124200,11556232500,196100,196000,196200,196000,66
20230707,124100,11543289500,196000,196200,196200,196000,52
20230707,124000,11533092200,196200,196000,196200,196000,66
20230707,123900,11520148700,196000,196100,196100,195900,381
20230707,123800,11445482800,196100,196100,196100,196000,73
20230707,123700,11431170200,196000,196100,196200,196000,45
20230707,123600,11422346600,196000,196000,196100,196000,140
20230707,123500,11394899400,196000,196000,196100,196000,159
20230707,123400,11363733800,196100,196200,196200,196000,152
20230707,123300,11333935500,196200,196200,196200,196100,273
20230707,123200,11280376000,196200,196000,196300,196000,42
20230707,123100,11272141700,196100,196000,196200,196000,53
20230707,123000,11261749100,196000,196200,196300,196000,59
20230707,122900,11250177100,196200,196200,196300,196100,161
20230707,122800,11218591500,196200,196100,196300,196100,82
20230707,122700,11202508900,196100,196300,196300,196100,35
20230707,122600,11195644400,196300,196100,196300,196100,101
20230707,122500,11175829600,196100,196200,196300,196100,17
20230707,122400,11172494200,196300,196100,196300,196100,106
20230707,122300,11151699200,196200,196200,196300,196100,36
20230707,122200,11144635500,196200,196200,196200,196100,53
20230707,122100,11134238300,196200,196200,196300,196100,95
20230707,122000,11115603700,196200,196100,196300,196100,33
20230707,121900,11109129900,196200,196200,196400,195900,411
20230707,121800,11028564400,196200,196100,196300,196100,51
20230707,121700,11018560800,196000,196100,196200,196000,67
20230707,121600,11005423000,196100,196200,196300,195800,444
20230707,121500,10918414900,196300,195900,196300,195900,71
20230707,121400,10904490000,195900,196000,196100,195900,76
20230707,121300,10889594500,196000,196000,196100,196000,69
20230707,121200,10876065500,196000,195900,196100,195900,107
20230707,121100,10855094800,195900,195700,196000,195700,91
20230707,121000,10837270700,195700,196000,196000,195600,54
20230707,120900,10826695700,196000,195900,196000,195900,80
20230707,120800,10811018800,196000,195800,196000,195800,224
20230707,120700,10767131000,195800,195800,195900,195800,53
20230707,120600,10756750200,195800,195800,195900,195600,96
20230707,120500,10737952500,195800,195600,195900,195600,76
20230707,120400,10723079100,195600,195800,195800,195600,149
20230707,120300,10693909800,195900,195800,195900,195400,395
20230707,120200,10616691800,195800,195500,195800,195500,103
20230707,120100,10596540600,195500,195300,195600,195300,857
20230707,120000,10429051500,195300,195100,195400,195100,67
20230707,115900,10415965600,195200,195400,195400,195200,82
20230707,115800,10399954200,195300,195200,195300,195100,150
20230707,115700,10370666600,195200,195100,195300,195000,56
20230707,115600,10359741100,195000,195100,195300,195000,69
20230707,115500,10346272200,194900,195200,195400,194900,489
20230707,115400,10250895100,195300,195300,195300,195200,110
20230707,115300,10229415800,195300,195100,195300,195100,76
20230707,115200,10214579800,195200,195100,195200,195000,53
20230707,115100,10204239000,195100,195000,195200,195000,120
20230707,115000,10180824800,195100,195000,195100,195000,154
20230707,114900,10150782800,195000,195000,195100,195000,220
20230707,114800,10107874400,195100,195000,195100,195000,122
20230707,114700,10084077500,195000,195100,195100,195000,144
20230707,114600,10055988400,195100,195300,195300,195100,88
20230707,114500,10038810600,195300,195300,195400,195200,78
20230707,114400,10023575300,195300,195300,195400,195100,101
20230707,114300,10003857100,195300,195300,195400,195300,129
20230707,114200,9978656400,195300,195100,195400,195100,51
20230707,114100,9968701400,195100,195000,195300,195000,178
20230707,114000,9933971100,195100,195100,195100,195000,152
20230707,113900,9904317400,195100,195300,195400,195000,81
20230707,113800,9888513200,195400,195100,195400,195100,98
20230707,113700,9869370600,195100,195100,195300,195100,148
20230707,113600,9840481300,195100,195100,195200,195000,94
20230707,113500,9822137800,195100,195100,195200,195100,75
20230707,113400,9807503100,195200,195000,195200,195000,168
20230707,113300,9774722900,195100,195100,195200,195100,86
20230707,113200,9757941600,195200,195100,195200,194900,124
20230707,113100,9733758100,195100,195200,195300,194900,128
20230707,113000,9708786800,195200,195000,195200,194900,176
20230707,112900,9674465600,195000,195100,195100,194900,108
20230707,112800,9653404500,195100,195000,195100,194900,158
20230707,112700,9622591000,195000,195100,195200,194900,237
20230707,112600,9576369100,195100,195000,195200,194900,153
20230707,112500,9546525900,194900,195100,195100,194900,77
20230707,112400,9531510300,195100,195100,195100,195000,71
20230707,112300,9517662800,195100,195000,195300,194900,239
20230707,112200,9471045900,194900,195100,195100,194900,79
20230707,112100,9455640400,195100,195000,195100,194900,112
20230707,112000,9433800500,195000,195000,195000,194900,109
20230707,111900,9412554500,195000,195100,195100,194900,112
20230707,111800,9390711000,195100,194900,195400,194900,98
20230707,111700,9371599500,194900,195100,195100,194800,189
20230707,111600,9334753500,195100,194900,195200,194900,84
20230707,111500,9318372200,194900,194900,195300,194900,84
20230707,111400,9301991100,194800,195200,195300,194800,556
20230707,111300,9193597200,195200,195500,195500,195000,311
20230707,111200,9132895200,195400,195500,195500,195300,98
20230707,111100,9113740000,195400,195500,195600,195000,711
20230707,111000,8974934700,195500,195400,195500,195400,139
20230707,110900,8947766100,195400,195400,195400,195300,93
20230707,110800,8929595600,195400,195300,195600,195100,457
20230707,110700,8840329500,195300,195600,195800,195100,191
20230707,110600,8802992100,195400,195700,195700,195400,126
20230707,110500,8778343600,195700,195500,195800,195500,193
20230707,110400,8740589900,195500,195600,195700,195500,95
20230707,110300,8722005100,195700,195600,195800,195500,253
20230707,110200,8672499500,195600,195700,195700,195400,92
20230707,110100,8654507700,195700,195500,195800,195500,161
20230707,110000,8623015300,195500,195500,195700,195300,41
20230707,105900,8615002500,195600,195600,195600,195100,397
20230707,105800,8537460300,195600,195700,195700,195300,181
20230707,105700,8502091700,195800,195800,195800,195700,101
20230707,105600,8482320900,195700,195500,196000,195000,566
20230707,105500,8371533500,195500,195400,195700,195400,92
20230707,105400,8353538500,195900,195300,195900,195000,1217
20230707,105300,8115550700,195300,195300,195600,195300,153
20230707,105200,8085641800,195200,195200,195400,195100,107
20230707,105100,8064744300,195200,195100,195200,195000,147
20230707,105000,8036074500,195100,195200,195400,195000,224
20230707,104900,7992366400,195200,195300,195400,195100,136
20230707,104800,7965809700,195300,195200,195400,195100,103
20230707,104700,7945696800,195200,195300,195500,195200,141
20230707,104600,7918155600,195400,195500,195500,195300,80
20230707,104500,7902523100,195500,195100,195500,195100,163
20230707,104400,7870686600,195100,195600,195600,195000,311
20230707,104300,7809961400,195600,195700,195700,195400,212
20230707,104200,7768495200,195800,195500,195800,195400,731
20230707,104100,7625447500,195400,195800,195800,195400,58
20230707,104000,7614103000,195800,195800,195900,195500,74
20230707,103900,7599624300,195900,195300,195900,195200,71
20230707,103800,7585745500,196000,195300,196000,195200,782
20230707,103700,7432637900,195400,195300,195400,195100,71
20230707,103600,7418774300,195200,195200,195300,195100,103
20230707,103500,7398668800,195300,195400,195400,195200,91
20230707,103400,7380897600,195400,195400,195500,195100,691
20230707,103300,7246057700,195400,195500,195500,195300,119
20230707,103200,7222811600,195500,195600,195700,195400,87
20230707,103100,7205796700,195600,195300,195800,195200,467
20230707,103000,7114418600,195500,195200,195500,195100,151
20230707,102900,7084929200,195100,195600,195600,195100,179
20230707,102800,7049970800,195500,195400,195500,195100,515
20230707,102700,6949450000,195400,195400,195400,195300,90
20230707,102600,6931872400,195400,195500,195600,195300,144
20230707,102500,6903737900,195400,195400,195700,195200,366
20230707,102400,6832223700,195600,195900,195900,195300,601
20230707,102300,6714652400,195900,195900,195900,195800,79
20230707,102200,6699182700,195900,196200,196200,195900,175
20230707,102100,6664872200,196100,196200,196200,195900,42
20230707,102000,6656639500,196000,195800,196200,195800,275
20230707,101900,6602763300,195900,196200,196200,195800,160
20230707,101800,6571405900,196200,196000,196300,195900,114
20230707,101700,6549060800,196000,195700,196300,195000,1187
20230707,101600,6316589100,195600,195800,195900,195500,159
20230707,101500,6285478200,195800,196000,196000,195600,104
20230707,101400,6265117100,195700,195800,196000,195700,132
20230707,101300,6239263900,195700,195700,196000,195600,163
20230707,101200,6207354200,195700,195700,195900,195600,94
20230707,101100,6188950200,195700,195600,195900,195600,302
20230707,101000,6129844900,195600,195600,195700,195500,51
20230707,100900,6119868200,195600,195300,195600,195200,20
20230707,100800,6115961400,195600,195700,195900,194900,992
20230707,100700,5922138000,195700,195300,195800,195200,734
20230707,100600,5778673100,195300,195100,195300,195100,55
20230707,100500,5767940600,195100,195200,195300,194900,149
20230707,100400,5738871800,195100,195100,195400,195100,219
20230707,100300,5696115500,195200,195100,195400,195100,77
20230707,100200,5681080600,195100,195400,195500,195000,149
20230707,100100,5652002700,195400,195600,195600,195400,126
20230707,100000,5627370500,195700,195500,195700,195500,114
20230707,095900,5605071700,195600,195500,195600,195400,103
20230707,095800,5584935100,195500,195600,195600,195400,43
20230707,095700,5576527900,195600,195800,195800,195500,185
20230707,095600,5540338200,195800,195800,195900,195500,146
20230707,095500,5511772200,195800,195700,196000,195600,228
20230707,095400,5467118500,195700,195400,195800,195300,139
20230707,095300,5439944100,195400,195300,195400,195100,376
20230707,095200,5366505700,195300,195200,195300,195000,59
20230707,095100,5354988500,195200,195000,195300,195000,369
20230707,095000,5283018100,194900,194800,195000,194700,304
20230707,094900,5223804500,194800,194800,194800,194700,89
20230707,094800,5206474500,194800,194800,194800,194700,30
20230707,094700,5200632000,194800,195000,195000,194700,160
20230707,094600,5169457600,195000,194500,195000,194500,96
20230707,094500,5150774200,194500,194700,194700,194500,143
20230707,094400,5122950500,194700,194600,195100,194600,138
20230707,094300,5096062900,194600,194500,194900,194500,216
20230707,094200,5054001800,194600,195000,195100,194500,329
20230707,094100,4989908900,195000,195100,195100,195000,29
20230707,094000,4984251300,195100,195400,195400,195000,150
20230707,093900,4954964900,194900,194900,195300,194900,203
20230707,093800,4915376100,194800,195200,195200,194800,103
20230707,093700,4895279000,195200,194800,195200,194800,187
20230707,093600,4858816500,194800,194700,194900,194700,78
20230707,093500,4843614700,194700,194800,194900,194600,234
20230707,093400,4798048900,194800,194900,195100,194800,55
20230707,093300,4787330000,194900,194700,195300,194700,286
20230707,093200,4731592900,194800,195100,195100,194700,276
20230707,093100,4677781200,195200,195100,195300,195100,150
20230707,093000,4648506700,195100,194900,195300,194900,607
20230707,092900,4530094500,194800,194900,195000,194800,613
20230707,092800,4410614600,194800,194900,194900,194700,52
20230707,092700,4400483800,194800,194700,195000,194700,363
20230707,092600,4329770900,194600,194500,194700,194400,126
20230707,092500,4305244900,194700,194600,194700,194400,258
20230707,092400,4255037000,194600,194300,194600,194300,222
20230707,092300,4211856200,194500,194400,194500,194300,106
20230707,092200,4191247100,194300,194200,194600,194100,551
20230707,092100,4084245400,194300,194500,194600,194200,1216
20230707,092000,3847962900,194500,195000,195000,194500,492
20230707,091900,3752151500,194900,194800,195000,194700,555
20230707,091800,3644042700,194700,194500,194800,194400,677
20230707,091700,3512353200,194500,194700,194900,194400,316
20230707,091600,3450843200,194700,194700,194900,194600,470
20230707,091500,3359305100,194700,194700,194800,194400,1314
20230707,091400,3103635500,194700,195000,195000,194600,1273
20230707,091300,2855695200,195000,195200,195600,195000,597
20230707,091200,2739180100,195100,195200,195700,195100,332
20230707,091100,2674339800,195300,195400,195800,195100,228
20230707,091000,2629813300,195400,196000,196100,195200,241
20230707,090900,2582641900,195900,196400,196600,195900,320
20230707,090800,2519825900,196600,195500,196600,195400,812
20230707,090700,2360770300,195500,195400,195600,195000,1106
20230707,090600,2144991700,195400,195300,195800,195300,576
20230707,090500,2032335800,195400,195700,195800,195000,1443
20230707,090400,1750600600,195600,196100,196100,195200,780
20230707,090300,1598129000,196200,196500,196500,196000,1201
20230707,090200,1362549100,196800,196700,196800,196000,622
20230707,090100,1240383000,196600,194400,196600,194400,989
20230707,090000,1047241700,194400,196800,197000,194000,5285