KissMeData/005930/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,184500,1039603294200,71900,71900,71900,71900,3263611
20230713,184400,1039603294200,71900,71900,71900,71900,0
20230713,184300,1039603294200,71900,71900,71900,71900,0
20230713,184200,1039603294200,71900,71900,71900,71900,0
20230713,184100,1039603294200,71900,71900,71900,71900,0
20230713,184000,1039603294200,71900,71900,71900,71900,0
20230713,183900,1039603294200,71900,71900,71900,71900,0
20230713,183800,1039603294200,71900,71900,71900,71900,0
20230713,183700,1039603294200,71900,71900,71900,71900,0
20230713,183600,1039603294200,71900,71900,71900,71900,0
20230713,183500,1039603294200,71900,71900,71900,71900,0
20230713,183400,1039603294200,71900,71900,71900,71900,0
20230713,183300,1039603294200,71900,71900,71900,71900,0
20230713,183200,1039603294200,71900,71900,71900,71900,0
20230713,183100,1039603294200,71900,71900,71900,71900,0
20230713,183000,1039603294200,71900,71900,71900,71900,0
20230713,182900,1039603294200,71900,71900,71900,71900,0
20230713,182800,1039603294200,71900,71900,71900,71900,0
20230713,182700,1039603294200,71900,71900,71900,71900,0
20230713,182600,1039603294200,71900,71900,71900,71900,0
20230713,182500,1039603294200,71900,71900,71900,71900,0
20230713,182400,1039603294200,71900,71900,71900,71900,0
20230713,182300,1039603294200,71900,71900,71900,71900,0
20230713,182200,1039603294200,71900,71900,71900,71900,0
20230713,182100,1039603294200,71900,71900,71900,71900,0
20230713,182000,1039603294200,71900,71900,71900,71900,0
20230713,181900,1039603294200,71900,71900,71900,71900,0
20230713,181800,1039603294200,71900,71900,71900,71900,0
20230713,181700,1039603294200,71900,71900,71900,71900,0
20230713,181600,1039603294200,71900,71900,71900,71900,0
20230713,181500,1039603294200,71900,71900,71900,71900,3263611
20230713,181400,1039603294200,71900,71900,71900,71900,0
20230713,181300,1039603294200,71900,71900,71900,71900,0
20230713,181200,1039603294200,71900,71900,71900,71900,0
20230713,181100,1039603294200,71900,71900,71900,71900,0
20230713,181000,1039603294200,71900,71900,71900,71900,0
20230713,180900,1039603294200,71900,71900,71900,71900,0
20230713,180800,1039603294200,71900,71900,71900,71900,0
20230713,180700,1039603294200,71900,71900,71900,71900,0
20230713,180600,1039603294200,71900,71900,71900,71900,0
20230713,180500,1039603294200,71900,71900,71900,71900,0
20230713,180400,1039603294200,71900,71900,71900,71900,0
20230713,180300,1039603294200,71900,71900,71900,71900,0
20230713,180200,1039603294200,71900,71900,71900,71900,0
20230713,180100,1039603294200,71900,71900,71900,71900,0
20230713,180000,1039603294200,71900,71900,71900,71900,0
20230713,175900,1039603294200,71900,71900,71900,71900,0
20230713,175800,1039603294200,71900,71900,71900,71900,0
20230713,175700,1039603294200,71900,71900,71900,71900,0
20230713,175600,1039603294200,71900,71900,71900,71900,0
20230713,175500,1039603294200,71900,71900,71900,71900,0
20230713,175400,1039603294200,71900,71900,71900,71900,0
20230713,175300,1039603294200,71900,71900,71900,71900,0
20230713,175200,1039603294200,71900,71900,71900,71900,0
20230713,175100,1039603294200,71900,71900,71900,71900,0
20230713,175000,1039603294200,71900,71900,71900,71900,0
20230713,174900,1039603294200,71900,71900,71900,71900,0
20230713,174800,1039603294200,71900,71900,71900,71900,0
20230713,174700,1039603294200,71900,71900,71900,71900,0
20230713,174600,1039603294200,71900,71900,71900,71900,0
20230713,174500,1039603294200,71900,71900,71900,71900,3263611
20230713,174400,1039603294200,71900,71900,71900,71900,0
20230713,174300,1039603294200,71900,71900,71900,71900,0
20230713,174200,1039603294200,71900,71900,71900,71900,0
20230713,174100,1039603294200,71900,71900,71900,71900,0
20230713,174000,1039603294200,71900,71900,71900,71900,0
20230713,173900,1039603294200,71900,71900,71900,71900,0
20230713,173800,1039603294200,71900,71900,71900,71900,0
20230713,173700,1039603294200,71900,71900,71900,71900,0
20230713,173600,1039603294200,71900,71900,71900,71900,0
20230713,173500,1039603294200,71900,71900,71900,71900,0
20230713,173400,1039603294200,71900,71900,71900,71900,0
20230713,173300,1039603294200,71900,71900,71900,71900,0
20230713,173200,1039603294200,71900,71900,71900,71900,0
20230713,173100,1039603294200,71900,71900,71900,71900,0
20230713,173000,1039603294200,71900,71900,71900,71900,0
20230713,172900,1039603294200,71900,71900,71900,71900,0
20230713,172800,1039603294200,71900,71900,71900,71900,0
20230713,172700,1039603294200,71900,71900,71900,71900,0
20230713,172600,1039603294200,71900,71900,71900,71900,0
20230713,172500,1039603294200,71900,71900,71900,71900,0
20230713,172400,1039603294200,71900,71900,71900,71900,0
20230713,172300,1039603294200,71900,71900,71900,71900,0
20230713,172200,1039603294200,71900,71900,71900,71900,0
20230713,172100,1039603294200,71900,71900,71900,71900,0
20230713,172000,1039603294200,71900,71900,71900,71900,0
20230713,171900,1039603294200,71900,71900,71900,71900,0
20230713,171800,1039603294200,71900,71900,71900,71900,0
20230713,171700,1039603294200,71900,71900,71900,71900,0
20230713,171600,1039603294200,71900,71900,71900,71900,0
20230713,171500,1039603294200,71900,71900,71900,71900,3263611
20230713,171400,1039603294200,71900,71900,71900,71900,0
20230713,171300,1039603294200,71900,71900,71900,71900,0
20230713,171200,1039603294200,71900,71900,71900,71900,0
20230713,171100,1039603294200,71900,71900,71900,71900,0
20230713,171000,1039603294200,71900,71900,71900,71900,0
20230713,170900,1039603294200,71900,71900,71900,71900,0
20230713,170800,1039603294200,71900,71900,71900,71900,0
20230713,170700,1039603294200,71900,71900,71900,71900,0
20230713,170600,1039603294200,71900,71900,71900,71900,0
20230713,170500,1039603294200,71900,71900,71900,71900,0
20230713,170400,1039603294200,71900,71900,71900,71900,0
20230713,170300,1039603294200,71900,71900,71900,71900,0
20230713,170200,1039603294200,71900,71900,71900,71900,0
20230713,170100,1039603294200,71900,71900,71900,71900,0
20230713,170000,1039603294200,71900,71900,71900,71900,0
20230713,165900,1039603294200,71900,71900,71900,71900,0
20230713,165800,1039603294200,71900,71900,71900,71900,0
20230713,165700,1039603294200,71900,71900,71900,71900,0
20230713,165600,1039603294200,71900,71900,71900,71900,0
20230713,165500,1039603294200,71900,71900,71900,71900,0
20230713,165400,1039603294200,71900,71900,71900,71900,0
20230713,165300,1039603294200,71900,71900,71900,71900,0
20230713,165200,1039603294200,71900,71900,71900,71900,0
20230713,165100,1039603294200,71900,71900,71900,71900,0
20230713,165000,1039603294200,71900,71900,71900,71900,0
20230713,164900,1039603294200,71900,71900,71900,71900,0
20230713,164800,1039603294200,71900,71900,71900,71900,0
20230713,164700,1039603294200,71900,71900,71900,71900,0
20230713,164600,1039603294200,71900,71900,71900,71900,0
20230713,164500,1039603294200,71900,71900,71900,71900,3263611
20230713,164400,1039603294200,71900,71900,71900,71900,0
20230713,164300,1039603294200,71900,71900,71900,71900,0
20230713,164200,1039603294200,71900,71900,71900,71900,0
20230713,164100,1039603294200,71900,71900,71900,71900,0
20230713,164000,1039603294200,71900,71900,71900,71900,0
20230713,163900,1039603294200,71900,71900,71900,71900,0
20230713,163800,1039603294200,71900,71900,71900,71900,0
20230713,163700,1039603294200,71900,71900,71900,71900,0
20230713,163600,1039603294200,71900,71900,71900,71900,0
20230713,163500,1039603294200,71900,71900,71900,71900,0
20230713,163400,1039603294200,71900,71900,71900,71900,0
20230713,163300,1039603294200,71900,71900,71900,71900,0
20230713,163200,1039603294200,71900,71900,71900,71900,0
20230713,163100,1039603294200,71900,71900,71900,71900,0
20230713,163000,1039603294200,71900,71900,71900,71900,0
20230713,162900,1039603294200,71900,71900,71900,71900,0
20230713,162800,1039603294200,71900,71900,71900,71900,0
20230713,162700,1039603294200,71900,71900,71900,71900,0
20230713,162600,1039603294200,71900,71900,71900,71900,0
20230713,162500,1039603294200,71900,71900,71900,71900,0
20230713,162400,1039603294200,71900,71900,71900,71900,0
20230713,162300,1039603294200,71900,71900,71900,71900,0
20230713,162200,1039603294200,71900,71900,71900,71900,0
20230713,162100,1039603294200,71900,71900,71900,71900,0
20230713,162000,1039603294200,71900,71900,71900,71900,0
20230713,161900,1039603294200,71900,71900,71900,71900,0
20230713,161800,1039603294200,71900,71900,71900,71900,0
20230713,161700,1039603294200,71900,71900,71900,71900,0
20230713,161600,1039603294200,71900,71900,71900,71900,0
20230713,161500,1039603294200,71900,71900,71900,71900,3263611
20230713,161400,1039603294200,71900,71900,71900,71900,0
20230713,161300,1039603294200,71900,71900,71900,71900,0
20230713,161200,1039603294200,71900,71900,71900,71900,0
20230713,161100,1039603294200,71900,71900,71900,71900,0
20230713,161000,1039603294200,71900,71900,71900,71900,0
20230713,160900,1039603294200,71900,71900,71900,71900,0
20230713,160800,1039603294200,71900,71900,71900,71900,0
20230713,160700,1039603294200,71900,71900,71900,71900,0
20230713,160600,1039603294200,71900,71900,71900,71900,0
20230713,160500,1039603294200,71900,71900,71900,71900,0
20230713,160400,1039603294200,71900,71900,71900,71900,0
20230713,160300,1039603294200,71900,71900,71900,71900,0
20230713,160200,1039603294200,71900,71900,71900,71900,0
20230713,160100,1039603294200,71900,71900,71900,71900,0
20230713,160000,1039603294200,71900,71900,71900,71900,0
20230713,155900,1039603294200,71900,71900,71900,71900,0
20230713,155800,1039603294200,71900,71900,71900,71900,0
20230713,155700,1039603294200,71900,71900,71900,71900,0
20230713,155600,1039603294200,71900,71900,71900,71900,0
20230713,155500,1039603294200,71900,71900,71900,71900,0
20230713,155400,1039603294200,71900,71900,71900,71900,0
20230713,155300,1039603294200,71900,71900,71900,71900,0
20230713,155200,1039603294200,71900,71900,71900,71900,0
20230713,155100,1039603294200,71900,71900,71900,71900,0
20230713,155000,1039603294200,71900,71900,71900,71900,0
20230713,154900,1039603294200,71900,71900,71900,71900,0
20230713,154800,1039603294200,71900,71900,71900,71900,0
20230713,154700,1039603294200,71900,71900,71900,71900,0
20230713,154600,1039603294200,71900,71900,71900,71900,0
20230713,154500,1039603294200,71900,71900,71900,71900,3263611
20230713,154400,1039603294200,71900,71900,71900,71900,0
20230713,154300,1039603294200,71900,71900,71900,71900,0
20230713,154200,1039603294200,71900,71900,71900,71900,0
20230713,154100,1039603294200,71900,71900,71900,71900,0
20230713,154000,1039603294200,71900,71900,71900,71900,0
20230713,153900,1039603294200,71900,71900,71900,71900,0
20230713,153800,1039603294200,71900,71900,71900,71900,0
20230713,153700,1039603294200,71900,71900,71900,71900,0
20230713,153600,1039603294200,71900,71900,71900,71900,0
20230713,153500,1039603294200,71900,71900,71900,71900,0
20230713,153400,1039603294200,71900,71900,71900,71900,0
20230713,153300,1039603294200,71900,71900,71900,71900,0
20230713,153200,1039603294200,71900,71900,71900,71900,0
20230713,153100,1039603294200,71900,71900,71900,71900,0
20230713,153000,1039603294200,71900,71900,71900,71900,3263611
20230713,152900,804949663300,72100,72100,72100,72100,0
20230713,152800,804949663300,72100,72100,72100,72100,0
20230713,152700,804949663300,72100,72100,72100,72100,0
20230713,152600,804949663300,72100,72100,72100,72100,0
20230713,152500,804949663300,72100,72100,72100,72100,0
20230713,152400,804949663300,72100,72100,72100,72100,0
20230713,152300,804949663300,72100,72100,72100,72100,0
20230713,152200,804949663300,72100,72100,72100,72100,0
20230713,152100,804949663300,72100,72100,72100,72100,0
20230713,152000,804949663300,72100,72100,72100,72100,0
20230713,151900,804949663300,72100,72100,72200,72100,56095
20230713,151800,800904506700,72200,72100,72200,72100,12580
20230713,151700,799996629800,72200,72200,72200,72100,11197
20230713,151600,799188695900,72100,72100,72200,72100,11836
20230713,151500,798334911900,72200,72100,72200,72100,32968
20230713,151400,795955239100,72200,72100,72200,72100,19044
20230713,151300,794581013700,72200,72200,72300,72100,62975
20230713,151200,790034149700,72200,72200,72300,72200,8993
20230713,151100,789384566100,72200,72200,72300,72200,19966
20230713,151000,787942785900,72300,72200,72300,72200,35215
20230713,150900,785400054500,72300,72300,72300,72200,11411
20230713,150800,784575914500,72300,72200,72300,72100,135934
20230713,150700,774761415000,72200,72300,72300,72200,18528
20230713,150600,773423309100,72300,72200,72300,72200,11915
20230713,150500,772562615500,72300,72300,72300,72200,13783
20230713,150400,771566858300,72300,72300,72300,72200,8988
20230713,150300,770917517800,72300,72200,72300,72200,12797
20230713,150200,769992929500,72300,72200,72300,72200,13897
20230713,150100,768988954500,72200,72300,72300,72200,12633
20230713,150000,768076308800,72300,72200,72300,72200,23695
20230713,145900,766365283200,72200,72100,72300,72100,31111
20230713,145800,764119099600,72100,72300,72300,72100,98026
20230713,145700,757041603100,72200,72200,72300,72200,10798
20230713,145600,756261849000,72200,72300,72400,72200,128607
20230713,145500,746964137000,72400,72300,72400,72300,13604
20230713,145400,745980037200,72400,72400,72400,72300,12970
20230713,145300,745041855200,72300,72400,72400,72300,11848
20230713,145200,744184936500,72400,72400,72400,72300,17346
20230713,145100,742930028900,72400,72300,72400,72300,10024
20230713,145000,742205001900,72300,72400,72400,72300,15919
20230713,144900,741053637300,72300,72300,72400,72300,12402
20230713,144800,740156744100,72300,72300,72400,72300,10278
20230713,144700,739413489000,72300,72300,72400,72300,11132
20230713,144600,738608476200,72300,72400,72500,72300,20450
20230713,144500,737128364400,72400,72400,72500,72400,17080
20230713,144400,735891588100,72400,72500,72500,72400,25381
20230713,144300,734053822700,72400,72400,72500,72400,15524
20230713,144200,732929684900,72500,72300,72500,72300,96886
20230713,144100,725915600300,72300,72400,72400,72300,37031
20230713,144000,723235748300,72300,72500,72500,72300,305238
20230713,143900,701135966400,72500,72400,72500,72400,12498
20230713,143800,700230716000,72500,72500,72500,72400,18547
20230713,143700,698886926600,72500,72400,72500,72400,17555
20230713,143600,697615459000,72400,72400,72500,72400,10356
20230713,143500,696865410000,72400,72500,72500,72400,16567
20230713,143400,695665364700,72400,72400,72500,72400,11196
20230713,143300,694854396700,72500,72400,72500,72400,9368
20230713,143200,694175968100,72400,72500,72500,72400,11822
20230713,143100,693319866600,72400,72400,72500,72400,12478
20230713,143000,692416033100,72400,72400,72500,72400,12138
20230713,142900,691536837200,72400,72400,72500,72400,12895
20230713,142800,690602886300,72500,72400,72500,72400,13900
20230713,142700,689596017700,72500,72400,72500,72400,11376
20230713,142600,688772133400,72400,72400,72500,72400,12891
20230713,142500,687838368800,72400,72400,72500,72400,10429
20230713,142400,687083062600,72400,72500,72500,72400,11864
20230713,142300,686223817200,72400,72500,72500,72400,10961
20230713,142200,685429981100,72500,72400,72500,72400,10313
20230713,142100,684682908900,72500,72400,72500,72400,10250
20230713,142000,683940366100,72400,72400,72500,72400,7657
20230713,141900,683385753900,72500,72400,72500,72400,13008
20230713,141800,682443569200,72500,72400,72500,72400,10426
20230713,141700,681688591800,72400,72500,72500,72400,13107
20230713,141600,680739223100,72500,72400,72500,72400,8688
20230713,141500,680109909900,72500,72500,72500,72400,8378
20230713,141400,679503035600,72500,72400,72500,72400,9720
20230713,141300,678799002800,72400,72400,72500,72400,6504
20230713,141200,678327875200,72500,72400,72500,72400,6729
20230713,141100,677840383300,72400,72400,72500,72400,24759
20230713,141000,676045522900,72400,72400,72500,72400,4906
20230713,140900,675690142300,72400,72400,72500,72400,5223
20230713,140800,675311692000,72400,72400,72500,72400,6402
20230713,140700,674847731500,72400,72500,72500,72400,8715
20230713,140600,674216657100,72500,72300,72500,72300,169254
20230713,140500,661962793200,72400,72400,72400,72300,3136
20230713,140400,661735930100,72300,72400,72400,72300,2850
20230713,140300,661529748200,72400,72400,72400,72300,3313
20230713,140200,661290050900,72300,72300,72400,72300,3389
20230713,140100,661044794300,72400,72300,72400,72300,3125
20230713,140000,660818687100,72400,72300,72400,72300,3163
20230713,135900,660589807600,72400,72400,72500,72300,100844
20230713,135800,653288424400,72400,72400,72500,72400,5785
20230713,135700,652869429900,72400,72400,72500,72400,10581
20230713,135600,652102993300,72400,72400,72500,72400,4106
20230713,135500,651805629000,72500,72400,72500,72400,6607
20230713,135400,651327151300,72400,72400,72500,72400,17570
20230713,135300,650054078300,72400,72400,72500,72400,8293
20230713,135200,649453402200,72400,72400,72500,72400,5086
20230713,135100,649084853600,72400,72500,72500,72400,7872
20230713,135000,648514627000,72400,72500,72500,72400,5548
20230713,134900,648112763400,72400,72400,72500,72400,6023
20230713,134800,647676278900,72400,72400,72500,72400,4802
20230713,134700,647328299100,72400,72500,72500,72400,5721
20230713,134600,646913968100,72500,72500,72500,72400,5692
20230713,134500,646501664000,72500,72400,72500,72400,5084
20230713,134400,646133293600,72500,72400,72500,72400,4941
20230713,134300,645775400800,72400,72400,72500,72400,5694
20230713,134200,645362989100,72400,72400,72500,72400,2682
20230713,134100,645168725600,72500,72500,72500,72400,5366
20230713,134000,644780085500,72400,72400,72500,72300,20574
20230713,133900,643290548800,72400,72400,72500,72300,58478
20230713,133800,639056701600,72400,72400,72500,72400,4353
20230713,133700,638741377000,72500,72400,72500,72400,2519
20230713,133600,638558885900,72400,72400,72500,72400,11274
20230713,133500,637742520600,72500,72400,72500,72400,5368
20230713,133400,637353788800,72400,72500,72500,72400,17284
20230713,133300,636102246700,72400,72400,72500,72300,12365
20230713,133200,635207050100,72400,72500,72500,72400,41700
20230713,133100,632187803000,72400,72400,72500,72400,10913
20230713,133000,631397491700,72400,72400,72500,72400,4915
20230713,132900,631041428500,72400,72400,72500,72300,130371
20230713,132800,621603410900,72300,72400,72400,72300,6123
20230713,132700,621160607800,72300,72300,72400,72300,3106
20230713,132600,620935846800,72300,72300,72400,72300,4011
20230713,132500,620645584500,72300,72300,72400,72300,2407
20230713,132400,620471435200,72300,72400,72500,72300,125899
20230713,132300,611356292500,72400,72400,72500,72400,15074
20230713,132200,610264655100,72500,72400,72500,72400,7669
20230713,132100,609709302500,72400,72400,72500,72400,2659
20230713,132000,609516663000,72400,72400,72500,72400,2361
20230713,131900,609345626800,72400,72400,72500,72400,2927
20230713,131800,609133587300,72400,72500,72500,72400,3889
20230713,131700,608851938000,72500,72500,72500,72400,5590
20230713,131600,608447112000,72400,72400,72500,72400,7660
20230713,131500,607892408900,72400,72400,72500,72400,8757
20230713,131400,607258321800,72400,72400,72500,72400,3203
20230713,131300,607026366700,72400,72400,72500,72400,2957
20230713,131200,606812182300,72400,72400,72500,72400,1667
20230713,131100,606691444100,72500,72400,72500,72400,2767
20230713,131000,606491071400,72400,72300,72500,72300,75625
20230713,130900,601015841100,72300,72400,72500,72300,102413
20230713,130800,593601609100,72500,72500,72500,72400,4886
20230713,130700,593247750700,72400,72500,72500,72400,5186
20230713,130600,592872192300,72400,72500,72500,72400,4937
20230713,130500,592514557700,72400,72400,72500,72400,2451
20230713,130400,592337034600,72400,72400,72500,72400,1669
20230713,130300,592216135500,72400,72400,72500,72400,3142
20230713,130200,591988563700,72400,72400,72500,72400,3000
20230713,130100,591771329200,72400,72500,72500,72400,1583
20230713,130000,591656659800,72400,72400,72500,72400,2329
20230713,125900,591488015200,72400,72500,72500,72400,2265
20230713,125800,591324011200,72500,72500,72500,72400,1349
20230713,125700,591226302300,72400,72500,72500,72400,131501
20230713,125600,581705543100,72500,72400,72500,72400,7070
20230713,125500,581193614800,72400,72500,72500,72400,6498
20230713,125400,580723100400,72400,72500,72500,72400,14527
20230713,125300,579671023800,72400,72400,72500,72400,2842
20230713,125200,579465209600,72400,72400,72500,72400,6479
20230713,125100,578996083300,72400,72500,72500,72400,3031
20230713,125000,578776472300,72400,72400,72500,72400,2110
20230713,124900,578623683100,72400,72400,72500,72400,3037
20230713,124800,578403793700,72400,72300,72500,72300,45400
20230713,124700,575117022000,72300,72300,72400,72300,2532
20230713,124600,574933865900,72400,72400,72500,72300,115974
20230713,124500,566537386700,72400,72400,72500,72300,308148
20230713,124400,544228068600,72400,72500,72500,72400,1866
20230713,124300,544092913800,72400,72400,72500,72400,3604
20230713,124200,543831935400,72400,72500,72500,72400,1005
20230713,124100,543759159000,72400,72400,72500,72400,8423
20230713,124000,543149312700,72400,72500,72500,72400,2357
20230713,123900,542978614900,72500,72500,72600,72400,383830
20230713,123800,515150991000,72500,72500,72600,72500,5649
20230713,123700,514741078400,72500,72500,72600,72500,3748
20230713,123600,514469089300,72500,72500,72600,72500,4604
20230713,123500,514135135800,72500,72600,72600,72500,4170
20230713,123400,513832724500,72600,72500,72600,72500,5359
20230713,123300,513444011800,72500,72500,72600,72500,2375
20230713,123200,513271726200,72500,72500,72600,72500,3435
20230713,123100,513022512600,72500,72600,72600,72500,4482
20230713,123000,512697321700,72500,72600,72600,72500,4797
20230713,122900,512349381600,72500,72600,72600,72500,4122
20230713,122800,512050366000,72500,72500,72600,72500,8689
20230713,122700,511420250500,72500,72600,72600,72500,4998
20230713,122600,511057736500,72500,72600,72600,72500,3188
20230713,122500,510826469100,72500,72600,72600,72500,2932
20230713,122400,510613735400,72600,72600,72600,72500,3656
20230713,122300,510348484700,72600,72400,72600,72400,409121
20230713,122200,480686747000,72500,72400,72500,72400,85254
20230713,122100,474506179400,72400,72500,72500,72400,3883
20230713,122000,474224835700,72500,72400,72500,72400,8381
20230713,121900,473617888900,72500,72500,72500,72400,4737
20230713,121800,473274726300,72500,72400,72500,72400,3952
20230713,121700,472988429500,72500,72400,72500,72400,3997
20230713,121600,472698883600,72400,72400,72500,72400,3478
20230713,121500,472446958000,72400,72400,72500,72400,3693
20230713,121400,472179439300,72400,72400,72500,72400,5236
20230713,121300,471800210800,72500,72500,72500,72400,3474
20230713,121200,471548498600,72400,72400,72500,72400,5424
20230713,121100,471155589400,72400,72400,72500,72400,5151
20230713,121000,470782454700,72400,72400,72500,72400,9394
20230713,120900,470102252100,72400,72500,72500,72400,3231
20230713,120800,469868226900,72500,72400,72500,72400,3577
20230713,120700,469609173800,72400,72500,72500,72400,4947
20230713,120600,469250946600,72400,72500,72500,72400,11335
20230713,120500,468429498000,72500,72400,72500,72400,2497
20230713,120400,468248638100,72400,72500,72500,72400,3566
20230713,120300,467990350700,72500,72500,72500,72400,7258
20230713,120200,467464777400,72400,72400,72500,72400,1860
20230713,120100,467330045500,72400,72400,72500,72400,6091
20230713,120000,466888970400,72500,72500,72500,72400,3742
20230713,115900,466617921800,72400,72400,72500,72400,2601
20230713,115800,466429559500,72400,72400,72500,72400,6515
20230713,115700,465957790900,72500,72500,72500,72400,3274
20230713,115600,465720693200,72500,72400,72500,72400,121962
20230713,115500,456890597100,72400,72400,72500,72400,4242
20230713,115400,456583339900,72500,72400,72500,72400,2432
20230713,115300,456407234400,72400,72400,72500,72400,3710
20230713,115200,456138531100,72400,72400,72500,72400,352965
20230713,115100,430583760600,72400,72400,72500,72400,4940
20230713,115000,430225893600,72400,72500,72500,72400,3536
20230713,114900,429969674600,72400,72500,72500,72400,3537
20230713,114800,429713390500,72400,72400,72500,72400,6035
20230713,114700,429276190300,72500,72400,72500,72400,4268
20230713,114600,428967017000,72400,72400,72500,72400,7017
20230713,114500,428458718600,72500,72400,72500,72400,12354
20230713,114400,427564126500,72500,72500,72500,72400,3817
20230713,114300,427287477000,72400,72500,72500,72400,5006
20230713,114200,426924769200,72400,72500,72500,72400,7485
20230713,114100,426382449800,72500,72400,72500,72400,3808
20230713,114000,426106642100,72500,72400,72500,72400,4722
20230713,113900,425764585700,72500,72400,72500,72400,2504
20230713,113800,425583151400,72400,72500,72500,72400,2442
20230713,113700,425406212700,72500,72500,72500,72400,3592
20230713,113600,425145876300,72500,72400,72500,72300,304962
20230713,113500,403066530400,72400,72300,72400,72300,2474
20230713,113400,402887536300,72300,72300,72400,72300,3720
20230713,113300,402618327800,72300,72400,72400,72300,3896
20230713,113200,402336379600,72300,72300,72400,72300,4730
20230713,113100,401994135100,72300,72400,72400,72300,7759
20230713,113000,401433000700,72400,72300,72400,72300,3641
20230713,112900,401169577100,72300,72400,72400,72300,15377
20230713,112800,400056431600,72400,72300,72400,72300,4679
20230713,112700,399717877500,72400,72400,72400,72300,4895
20230713,112600,399363645200,72400,72400,72400,72300,5720
20230713,112500,398949693700,72300,72400,72400,72300,6157
20230713,112400,398504219600,72400,72400,72400,72300,5519
20230713,112300,398104815300,72300,72400,72400,72300,5734
20230713,112200,397689788800,72400,72400,72400,72300,4805
20230713,112100,397342078500,72400,72400,72400,72300,4590
20230713,112000,397009849800,72400,72400,72400,72300,5607
20230713,111900,396604134400,72300,72300,72400,72300,5956
20230713,111800,396173246700,72400,72300,72400,72300,6497
20230713,111700,395703073100,72400,72300,72400,72300,5730
20230713,111600,395288480100,72400,72400,72400,72300,5095
20230713,111500,394919813900,72400,72400,72400,72300,6421
20230713,111400,394455321400,72400,72400,72400,72300,7988
20230713,111300,393877387700,72400,72300,72400,72300,3583
20230713,111200,393618087100,72300,72400,72400,72300,6628
20230713,111100,393138549100,72300,72400,72400,72300,6129
20230713,111000,392695184500,72400,72300,72400,72300,6487
20230713,110900,392225876200,72300,72300,72400,72300,3750
20230713,110800,391954522200,72400,72400,72400,72300,3348
20230713,110700,391712239300,72300,72300,72400,72300,3987
20230713,110600,391423706600,72400,72300,72400,72300,4020
20230713,110500,391132835700,72400,72400,72400,72300,4312
20230713,110400,390820752100,72400,72400,72400,72300,3536
20230713,110300,390564859100,72400,72400,72400,72300,4644
20230713,110200,390228870900,72400,72300,72400,72300,4112
20230713,110100,389931378500,72300,72300,72400,72300,3050
20230713,110000,389710632300,72400,72400,72400,72300,6678
20230713,105900,389227281600,72400,72400,72400,72300,5286
20230713,105800,388844733600,72300,72400,72400,72300,4937
20230713,105700,388487423900,72400,72300,72400,72300,8069
20230713,105600,387903400000,72400,72300,72400,72300,4323
20230713,105500,387590481800,72400,72400,72400,72300,8660
20230713,105400,386963541400,72400,72300,72500,72200,290342
20230713,105300,365956750900,72300,72300,72300,72200,3992
20230713,105200,365668258300,72200,72300,72300,72200,7037
20230713,105100,365159623700,72300,72200,72300,72200,4601
20230713,105000,364827016300,72300,72300,72300,72200,4065
20230713,104900,364533183800,72300,72300,72300,72200,8840
20230713,104800,363894130000,72300,72200,72300,72100,52189
20230713,104700,360125890800,72200,72200,72200,72100,20695
20230713,104600,358631798700,72200,72200,72200,72100,24977
20230713,104500,356828543000,72100,72100,72200,72100,4407
20230713,104400,356510559900,72200,72100,72200,72000,79317
20230713,104300,350791540000,72100,72100,72100,72000,77842
20230713,104200,345179210900,72100,72000,72100,72000,3922
20230713,104100,344896593200,72000,72100,72100,72000,3061
20230713,104000,344675970600,72000,72100,72100,72000,12309
20230713,103900,343789632900,72000,72100,72100,72000,3880
20230713,103800,343510154900,72100,72000,72100,72000,3571
20230713,103700,343252847800,72000,72100,72100,72000,8664
20230713,103600,342628313900,72100,72000,72100,72000,4223
20230713,103500,342324038400,72000,72100,72200,72000,88466
20230713,103400,335945776000,72000,72100,72100,72000,4799
20230713,103300,335600083900,72000,72100,72200,72000,77127
20230713,103200,330039704600,72100,72100,72200,72000,113367
20230713,103100,321866262700,72000,72100,72200,72000,44041
20230713,103000,318691145600,72100,72100,72200,72100,119594
20230713,102900,310068367500,72100,72100,72200,72100,62993
20230713,102800,305526471300,72100,72300,72300,72100,88030
20230713,102700,299170744400,72200,72300,72300,72200,20676
20230713,102600,297677850200,72300,72300,72300,72200,8805
20230713,102500,297041437100,72200,72400,72400,72200,43077
20230713,102400,293926253700,72300,72300,72400,72200,38162
20230713,102300,291167546600,72300,72300,72400,72200,135297
20230713,102200,281385373600,72300,72400,72400,72300,10181
20230713,102100,280648887500,72300,72300,72400,72300,5137
20230713,102000,280277308400,72300,72400,72400,72300,13900
20230713,101900,279272209900,72300,72300,72400,72300,7306
20230713,101800,278743869500,72300,72300,72400,72300,5425
20230713,101700,278351449000,72300,72400,72400,72300,6027
20230713,101600,277915485000,72300,72400,72500,72300,151774
20230713,101500,266926918400,72400,72400,72500,72400,4465
20230713,101400,266603559600,72400,72500,72500,72400,4657
20230713,101300,266266237900,72400,72500,72500,72400,6056
20230713,101200,265827715800,72400,72300,72500,72300,27553
20230713,101100,263832686400,72400,72400,72500,72300,65160
20230713,101000,259114840800,72400,72500,72500,72400,4602
20230713,100900,258781398200,72400,72400,72500,72400,4391
20230713,100800,258463396800,72500,72500,72500,72400,8529
20230713,100700,257845680200,72500,72300,72500,72300,40818
20230713,100600,254890197700,72400,72300,72400,72300,68463
20230713,100500,249934927900,72300,72400,72400,72300,26437
20230713,100400,248021664500,72300,72400,72400,72300,12237
20230713,100300,247136138700,72400,72300,72400,72300,2562
20230713,100200,246950796500,72300,72400,72500,72300,150215
20230713,100100,236075163200,72400,72400,72500,72400,92687
20230713,100000,229364251000,72400,72400,72500,72400,6381
20230713,095900,228902152300,72400,72500,72500,72400,8892
20230713,095800,228257876700,72500,72500,72500,72400,6534
20230713,095700,227784564900,72400,72400,72500,72400,13012
20230713,095600,226841498500,72500,72500,72500,72400,6923
20230713,095500,226339973600,72500,72400,72500,72400,5170
20230713,095400,225965268800,72400,72400,72500,72400,4723
20230713,095300,225623168300,72400,72400,72500,72400,8385
20230713,095200,225015874900,72400,72400,72500,72400,5785
20230713,095100,224596833500,72500,72400,72500,72400,4958
20230713,095000,224237577600,72500,72500,72500,72400,4537
20230713,094900,223909001100,72500,72400,72500,72400,8301
20230713,094800,223307689900,72500,72400,72500,72400,5437
20230713,094700,222913721100,72400,72600,72600,72400,145932
20230713,094600,212333578400,72500,72400,72600,72400,275091
20230713,094500,192387774600,72500,72500,72500,72400,18645
20230713,094400,191036456300,72400,72500,72500,72400,24146
20230713,094300,189286905400,72400,72400,72500,72400,16638
20230713,094200,188081075200,72400,72400,72500,72400,22798
20230713,094100,186429139500,72500,72500,72500,72400,62258
20230713,094000,181920440100,72400,72500,72500,72400,28253
20230713,093900,179873410700,72400,72500,72500,72400,18106
20230713,093800,178561208900,72400,72400,72500,72400,16705
20230713,093700,177350309600,72400,72400,72500,72400,13721
20230713,093600,176356311100,72500,72500,72500,72400,12175
20230713,093500,175474555000,72400,72400,72500,72400,9946
20230713,093400,174753934000,72400,72400,72500,72400,57932
20230713,093300,170559517100,72500,72400,72500,72300,96334
20230713,093200,163584924400,72400,72400,72500,72400,11007
20230713,093100,162787912700,72400,72500,72500,72300,114434
20230713,093000,154503756700,72500,72500,72500,72400,19953
20230713,092900,153058929700,72400,72400,72500,72400,22239
20230713,092800,151448663000,72400,72400,72500,72400,9234
20230713,092700,150779965900,72400,72400,72500,72400,133182
20230713,092600,141136068100,72400,72500,72500,72400,49173
20230713,092500,137575626200,72500,72400,72500,72400,19063
20230713,092400,136194942000,72500,72400,72500,72400,24519
20230713,092300,134417878500,72500,72500,72500,72400,9633
20230713,092200,133720020000,72400,72500,72500,72400,11270
20230713,092100,132903284400,72500,72400,72500,72400,7477
20230713,092000,132361588700,72400,72400,72500,72300,65335
20230713,091900,127630776900,72400,72400,72500,72400,17286
20230713,091800,126378878200,72400,72500,72500,72400,113664
20230713,091700,118148626600,72400,72500,72500,72400,23637
20230713,091600,116436603900,72400,72400,72500,72400,10509
20230713,091500,115675132900,72400,72500,72500,72400,19926
20230713,091400,114231612400,72400,72400,72500,72400,35689
20230713,091300,111646395600,72400,72500,72500,72400,17644
20230713,091200,110367561700,72500,72400,72500,72400,34024
20230713,091100,107902534600,72300,72400,72500,72300,61452
20230713,091000,103453896100,72400,72400,72500,72400,43313
20230713,090900,100316476600,72400,72300,72500,72300,63252
20230713,090800,95737090900,72300,72300,72400,72200,55166
20230713,090700,91747028800,72200,72200,72400,72200,113211
20230713,090600,83559302800,72200,72300,72300,72200,46076
20230713,090500,80230450500,72300,72100,72300,72000,77845
20230713,090400,74611356000,72000,72100,72200,72000,98756
20230713,090300,67488071600,72200,72100,72200,72000,108190
20230713,090200,59685070200,72100,71900,72200,71900,151857
20230713,090100,48742742000,72000,72400,72400,71900,358139
20230713,090000,22920109900,72300,72400,72500,72300,316573