KissMeData/001040/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,183200,10993738500,62400,62400,62400,62400,15116
20230712,183100,10993738500,62400,62400,62400,62400,0
20230712,183000,10993738500,62400,62400,62400,62400,0
20230712,182900,10993738500,62400,62400,62400,62400,0
20230712,182800,10993738500,62400,62400,62400,62400,0
20230712,182700,10993738500,62400,62400,62400,62400,0
20230712,182600,10993738500,62400,62400,62400,62400,0
20230712,182500,10993738500,62400,62400,62400,62400,0
20230712,182400,10993738500,62400,62400,62400,62400,0
20230712,182300,10993738500,62400,62400,62400,62400,0
20230712,182200,10993738500,62400,62400,62400,62400,0
20230712,182100,10993738500,62400,62400,62400,62400,0
20230712,182000,10993738500,62400,62400,62400,62400,0
20230712,181900,10993738500,62400,62400,62400,62400,0
20230712,181800,10993738500,62400,62400,62400,62400,0
20230712,181700,10993738500,62400,62400,62400,62400,0
20230712,181600,10993738500,62400,62400,62400,62400,0
20230712,181500,10993738500,62400,62400,62400,62400,0
20230712,181400,10993738500,62400,62400,62400,62400,0
20230712,181300,10993738500,62400,62400,62400,62400,0
20230712,181200,10993738500,62400,62400,62400,62400,0
20230712,181100,10993738500,62400,62400,62400,62400,0
20230712,181000,10993738500,62400,62400,62400,62400,0
20230712,180900,10993738500,62400,62400,62400,62400,0
20230712,180800,10993738500,62400,62400,62400,62400,0
20230712,180700,10993738500,62400,62400,62400,62400,0
20230712,180600,10993738500,62400,62400,62400,62400,0
20230712,180500,10993738500,62400,62400,62400,62400,0
20230712,180400,10993738500,62400,62400,62400,62400,0
20230712,180300,10993738500,62400,62400,62400,62400,0
20230712,180200,10993738500,62400,62400,62400,62400,15116
20230712,180100,10993738500,62400,62400,62400,62400,0
20230712,180000,10993738500,62400,62400,62400,62400,0
20230712,175900,10993738500,62400,62400,62400,62400,0
20230712,175800,10993738500,62400,62400,62400,62400,0
20230712,175700,10993738500,62400,62400,62400,62400,0
20230712,175600,10993738500,62400,62400,62400,62400,0
20230712,175500,10993738500,62400,62400,62400,62400,0
20230712,175400,10993738500,62400,62400,62400,62400,0
20230712,175300,10993738500,62400,62400,62400,62400,0
20230712,175200,10993738500,62400,62400,62400,62400,0
20230712,175100,10993738500,62400,62400,62400,62400,0
20230712,175000,10993738500,62400,62400,62400,62400,0
20230712,174900,10993738500,62400,62400,62400,62400,0
20230712,174800,10993738500,62400,62400,62400,62400,0
20230712,174700,10993738500,62400,62400,62400,62400,0
20230712,174600,10993738500,62400,62400,62400,62400,0
20230712,174500,10993738500,62400,62400,62400,62400,0
20230712,174400,10993738500,62400,62400,62400,62400,0
20230712,174300,10993738500,62400,62400,62400,62400,0
20230712,174200,10993738500,62400,62400,62400,62400,0
20230712,174100,10993738500,62400,62400,62400,62400,0
20230712,174000,10993738500,62400,62400,62400,62400,0
20230712,173900,10993738500,62400,62400,62400,62400,0
20230712,173800,10993738500,62400,62400,62400,62400,0
20230712,173700,10993738500,62400,62400,62400,62400,0
20230712,173600,10993738500,62400,62400,62400,62400,0
20230712,173500,10993738500,62400,62400,62400,62400,0
20230712,173400,10993738500,62400,62400,62400,62400,0
20230712,173300,10993738500,62400,62400,62400,62400,0
20230712,173200,10993738500,62400,62400,62400,62400,15116
20230712,173100,10993738500,62400,62400,62400,62400,0
20230712,173000,10993738500,62400,62400,62400,62400,0
20230712,172900,10993738500,62400,62400,62400,62400,0
20230712,172800,10993738500,62400,62400,62400,62400,0
20230712,172700,10993738500,62400,62400,62400,62400,0
20230712,172600,10993738500,62400,62400,62400,62400,0
20230712,172500,10993738500,62400,62400,62400,62400,0
20230712,172400,10993738500,62400,62400,62400,62400,0
20230712,172300,10993738500,62400,62400,62400,62400,0
20230712,172200,10993738500,62400,62400,62400,62400,0
20230712,172100,10993738500,62400,62400,62400,62400,0
20230712,172000,10993738500,62400,62400,62400,62400,0
20230712,171900,10993738500,62400,62400,62400,62400,0
20230712,171800,10993738500,62400,62400,62400,62400,0
20230712,171700,10993738500,62400,62400,62400,62400,0
20230712,171600,10993738500,62400,62400,62400,62400,0
20230712,171500,10993738500,62400,62400,62400,62400,0
20230712,171400,10993738500,62400,62400,62400,62400,0
20230712,171300,10993738500,62400,62400,62400,62400,0
20230712,171200,10993738500,62400,62400,62400,62400,0
20230712,171100,10993738500,62400,62400,62400,62400,0
20230712,171000,10993738500,62400,62400,62400,62400,0
20230712,170900,10993738500,62400,62400,62400,62400,0
20230712,170800,10993738500,62400,62400,62400,62400,0
20230712,170700,10993738500,62400,62400,62400,62400,0
20230712,170600,10993738500,62400,62400,62400,62400,0
20230712,170500,10993738500,62400,62400,62400,62400,0
20230712,170400,10993738500,62400,62400,62400,62400,0
20230712,170300,10993738500,62400,62400,62400,62400,0
20230712,170200,10993738500,62400,62400,62400,62400,15116
20230712,170100,10993738500,62400,62400,62400,62400,0
20230712,170000,10993738500,62400,62400,62400,62400,0
20230712,165900,10993738500,62400,62400,62400,62400,0
20230712,165800,10993738500,62400,62400,62400,62400,0
20230712,165700,10993738500,62400,62400,62400,62400,0
20230712,165600,10993738500,62400,62400,62400,62400,0
20230712,165500,10993738500,62400,62400,62400,62400,0
20230712,165400,10993738500,62400,62400,62400,62400,0
20230712,165300,10993738500,62400,62400,62400,62400,0
20230712,165200,10993738500,62400,62400,62400,62400,0
20230712,165100,10993738500,62400,62400,62400,62400,0
20230712,165000,10993738500,62400,62400,62400,62400,0
20230712,164900,10993738500,62400,62400,62400,62400,0
20230712,164800,10993738500,62400,62400,62400,62400,0
20230712,164700,10993738500,62400,62400,62400,62400,0
20230712,164600,10993738500,62400,62400,62400,62400,0
20230712,164500,10993738500,62400,62400,62400,62400,0
20230712,164400,10993738500,62400,62400,62400,62400,0
20230712,164300,10993738500,62400,62400,62400,62400,0
20230712,164200,10993738500,62400,62400,62400,62400,0
20230712,164100,10993738500,62400,62400,62400,62400,0
20230712,164000,10993738500,62400,62400,62400,62400,0
20230712,163900,10993738500,62400,62400,62400,62400,0
20230712,163800,10993738500,62400,62400,62400,62400,0
20230712,163700,10993738500,62400,62400,62400,62400,0
20230712,163600,10993738500,62400,62400,62400,62400,0
20230712,163500,10993738500,62400,62400,62400,62400,0
20230712,163400,10993738500,62400,62400,62400,62400,0
20230712,163300,10993738500,62400,62400,62400,62400,0
20230712,163200,10993738500,62400,62400,62400,62400,15116
20230712,163100,10993738500,62400,62400,62400,62400,0
20230712,163000,10993738500,62400,62400,62400,62400,0
20230712,162900,10993738500,62400,62400,62400,62400,0
20230712,162800,10993738500,62400,62400,62400,62400,0
20230712,162700,10993738500,62400,62400,62400,62400,0
20230712,162600,10993738500,62400,62400,62400,62400,0
20230712,162500,10993738500,62400,62400,62400,62400,0
20230712,162400,10993738500,62400,62400,62400,62400,0
20230712,162300,10993738500,62400,62400,62400,62400,0
20230712,162200,10993738500,62400,62400,62400,62400,0
20230712,162100,10993738500,62400,62400,62400,62400,0
20230712,162000,10993738500,62400,62400,62400,62400,0
20230712,161900,10993738500,62400,62400,62400,62400,0
20230712,161800,10993738500,62400,62400,62400,62400,0
20230712,161700,10993738500,62400,62400,62400,62400,0
20230712,161600,10993738500,62400,62400,62400,62400,0
20230712,161500,10993738500,62400,62400,62400,62400,0
20230712,161400,10993738500,62400,62400,62400,62400,0
20230712,161300,10993738500,62400,62400,62400,62400,0
20230712,161200,10993738500,62400,62400,62400,62400,0
20230712,161100,10993738500,62400,62400,62400,62400,0
20230712,161000,10993738500,62400,62400,62400,62400,0
20230712,160900,10993738500,62400,62400,62400,62400,0
20230712,160800,10993738500,62400,62400,62400,62400,0
20230712,160700,10993738500,62400,62400,62400,62400,0
20230712,160600,10993738500,62400,62400,62400,62400,0
20230712,160500,10993738500,62400,62400,62400,62400,0
20230712,160400,10993738500,62400,62400,62400,62400,0
20230712,160300,10993738500,62400,62400,62400,62400,0
20230712,160200,10993738500,62400,62400,62400,62400,15116
20230712,160100,10993738500,62400,62400,62400,62400,0
20230712,160000,10993738500,62400,62400,62400,62400,0
20230712,155900,10993738500,62400,62400,62400,62400,0
20230712,155800,10993738500,62400,62400,62400,62400,0
20230712,155700,10993738500,62400,62400,62400,62400,0
20230712,155600,10993738500,62400,62400,62400,62400,0
20230712,155500,10993738500,62400,62400,62400,62400,0
20230712,155400,10993738500,62400,62400,62400,62400,0
20230712,155300,10993738500,62400,62400,62400,62400,0
20230712,155200,10993738500,62400,62400,62400,62400,0
20230712,155100,10993738500,62400,62400,62400,62400,0
20230712,155000,10993738500,62400,62400,62400,62400,0
20230712,154900,10993738500,62400,62400,62400,62400,0
20230712,154800,10993738500,62400,62400,62400,62400,0
20230712,154700,10993738500,62400,62400,62400,62400,0
20230712,154600,10993738500,62400,62400,62400,62400,0
20230712,154500,10993738500,62400,62400,62400,62400,0
20230712,154400,10993738500,62400,62400,62400,62400,0
20230712,154300,10993738500,62400,62400,62400,62400,0
20230712,154200,10993738500,62400,62400,62400,62400,0
20230712,154100,10993738500,62400,62400,62400,62400,0
20230712,154000,10993738500,62400,62400,62400,62400,0
20230712,153900,10993738500,62400,62400,62400,62400,0
20230712,153800,10993738500,62400,62400,62400,62400,0
20230712,153700,10993738500,62400,62400,62400,62400,0
20230712,153600,10993738500,62400,62400,62400,62400,0
20230712,153500,10993738500,62400,62400,62400,62400,0
20230712,153400,10993738500,62400,62400,62400,62400,0
20230712,153300,10993738500,62400,62400,62400,62400,0
20230712,153200,10993738500,62400,62400,62400,62400,15116
20230712,153100,10993738500,62400,62400,62400,62400,0
20230712,153000,10993738500,62400,62400,62400,62400,15116
20230712,152900,10050500100,62200,62200,62200,62200,0
20230712,152800,10050500100,62200,62200,62200,62200,0
20230712,152700,10050500100,62200,62200,62200,62200,0
20230712,152600,10050500100,62200,62200,62200,62200,0
20230712,152500,10050500100,62200,62200,62200,62200,0
20230712,152400,10050500100,62200,62200,62200,62200,0
20230712,152300,10050500100,62200,62200,62200,62200,0
20230712,152200,10050500100,62200,62200,62200,62200,0
20230712,152100,10050500100,62200,62200,62200,62200,0
20230712,152000,10050500100,62200,62200,62200,62200,0
20230712,151900,10050500100,62200,62200,62200,62100,774
20230712,151800,10002371000,62200,62100,62200,62100,1060
20230712,151700,9936489500,62200,62100,62200,62100,813
20230712,151600,9885959200,62200,62200,62200,62100,506
20230712,151500,9854488300,62200,62200,62200,62100,373
20230712,151400,9831288200,62200,62200,62200,62100,694
20230712,151300,9788161600,62200,62200,62200,62100,249
20230712,151200,9772679100,62200,62200,62200,62100,536
20230712,151100,9739364600,62200,62200,62200,62100,255
20230712,151000,9723503700,62200,62200,62200,62100,692
20230712,150900,9680468000,62200,62200,62200,62100,351
20230712,150800,9658636100,62200,62000,62200,62000,1942
20230712,150700,9538019300,62100,62000,62100,62000,411
20230712,150600,9512496900,62100,62000,62100,62000,462
20230712,150500,9483839600,62100,62000,62100,62000,992
20230712,150400,9422237400,62100,62000,62100,62000,188
20230712,150300,9410574300,62000,62100,62100,62000,213
20230712,150200,9397348800,62000,62100,62100,62000,146
20230712,150100,9388282900,62100,62000,62100,62000,90
20230712,150000,9382697100,62000,62000,62100,62000,267
20230712,145900,9366132200,62100,62100,62200,62000,1017
20230712,145800,9302973400,62200,62200,62200,62100,156
20230712,145700,9293270500,62200,62200,62200,62100,122
20230712,145600,9285682400,62200,62100,62200,62100,212
20230712,145500,9272504700,62100,62000,62200,62000,3236
20230712,145400,9071541800,62000,62000,62000,61900,2349
20230712,145300,8925904200,62100,62100,62100,62000,136
20230712,145200,8917458900,62000,62000,62100,62000,131
20230712,145100,8909332500,62100,62000,62100,62000,52
20230712,145000,8906103700,62100,62100,62100,62000,84
20230712,144900,8900887700,62100,62000,62100,62000,67
20230712,144800,8896728100,62100,62100,62100,62000,4031
20230712,144700,8646703200,62000,61800,62000,61800,7883
20230712,144600,8158401800,61900,61900,61900,61800,1986
20230712,144500,8035468800,61900,61900,61900,61800,193
20230712,144400,8023522300,61900,61900,61900,61800,118
20230712,144300,8016218300,61900,61800,61900,61800,96
20230712,144200,8010276500,61900,61800,61900,61800,115
20230712,144100,8003158900,61800,61900,61900,61800,148
20230712,144000,7993998100,61900,61800,61900,61800,100
20230712,143900,7987814200,61800,61900,61900,61800,111
20230712,143800,7980945200,61800,61800,61900,61800,110
20230712,143700,7974140600,61800,61900,61900,61800,132
20230712,143600,7965971600,61800,61800,61900,61800,121
20230712,143500,7958483700,61900,61800,61900,61800,118
20230712,143400,7951181200,61800,61900,61900,61800,318
20230712,143300,7931505700,61800,61800,61900,61800,93
20230712,143200,7925750800,61800,61800,61900,61800,77
20230712,143100,7920986400,61800,61900,61900,61800,96
20230712,143000,7915045600,61800,61900,61900,61800,138
20230712,142900,7906505100,61800,61800,61900,61800,90
20230712,142800,7900935800,61800,61900,61900,61800,98
20230712,142700,7894871000,61900,61900,61900,61800,86
20230712,142600,7889547900,61800,61800,61900,61800,574
20230712,142500,7854019500,61800,61900,61900,61800,125
20230712,142400,7846283900,61800,61800,61900,61800,403
20230712,142300,7821374500,61800,61800,61900,61800,81
20230712,142200,7816362100,61800,61900,61900,61800,181
20230712,142100,7805159600,61900,61900,61900,61800,77
20230712,142000,7800394900,61800,61900,61900,61800,107
20230712,141900,7793772700,61900,61900,61900,61800,206
20230712,141800,7781021400,61800,61800,61900,61800,153
20230712,141700,7771556200,61900,61900,61900,61800,66
20230712,141600,7767471200,61900,61900,61900,61800,332
20230712,141500,7746920600,61900,61900,61900,61800,112
20230712,141400,7739988100,61900,61800,61900,61800,152
20230712,141300,7730579600,61900,61900,61900,61800,111
20230712,141200,7723708800,61900,61800,61900,61800,71
20230712,141100,7719314300,61900,61900,61900,61800,8
20230712,141000,7718819400,61800,61700,61900,61700,2243
20230712,140900,7580200400,61800,61800,61800,61700,214
20230712,140800,7566976800,61800,61800,61800,61700,450
20230712,140700,7539166900,61700,61800,61800,61700,1612
20230712,140600,7439545500,61800,61700,61800,61700,5082
20230712,140500,7125487900,61700,61700,61700,61700,18
20230712,140400,7124377300,61800,61800,61800,61700,171
20230712,140300,7113825500,61800,61800,61800,61700,1911
20230712,140200,6995727000,61800,61900,61900,61800,79
20230712,140100,6990838800,61800,61900,61900,61800,72
20230712,140000,6986383700,61800,61800,61900,61800,65
20230712,135900,6982361600,61900,61800,61900,61800,51
20230712,135800,6979205500,61900,61800,61900,61800,41
20230712,135700,6976667800,61800,61900,61900,61800,52
20230712,135600,6973449200,61800,61900,61900,61800,45
20230712,135500,6970664400,61900,61900,61900,61800,58
20230712,135400,6967074600,61800,61800,61800,61800,23
20230712,135300,6965653200,61800,61800,61800,61800,4
20230712,135200,6965406000,61900,61800,61900,61800,6
20230712,135100,6965034800,61900,61800,61900,61800,1056
20230712,135000,6899773900,61800,61900,61900,61800,5
20230712,134900,6899464800,61800,61900,61900,61800,246
20230712,134800,6884257700,61900,61800,61900,61700,1467
20230712,134700,6793624100,61800,61800,61900,61700,6158
20230712,134600,6413059000,61800,61800,61800,61700,116
20230712,134500,6405890500,61800,61700,61800,61700,1724
20230712,134400,6299512200,61700,61700,61800,61700,442
20230712,134300,6272198600,61700,61700,61800,61700,214
20230712,134200,6258989000,61700,61700,61800,61700,222
20230712,134100,6245280800,61700,61800,61800,61700,224
20230712,134000,6231449900,61700,61800,61900,61700,4034
20230712,133900,5982151800,61800,61800,61900,61800,191
20230712,133800,5970332800,61800,61800,61900,61800,164
20230712,133700,5960193900,61900,61800,61900,61800,136
20230712,133600,5951781700,61800,61900,61900,61800,135
20230712,133500,5943431500,61900,61800,61900,61800,751
20230712,133400,5896997200,61900,61900,61900,61800,667
20230712,133300,5855713100,61900,61900,61900,61800,144
20230712,133200,5846800900,61900,61900,62000,61800,5399
20230712,133100,5512601000,61900,62000,62000,61900,194
20230712,133000,5500574200,62000,62000,62000,61900,128
20230712,132900,5492639600,61900,62000,62000,61900,45
20230712,132800,5489850900,61900,61900,62000,61900,149
20230712,132700,5480621300,61900,61900,62000,61900,35
20230712,132600,5478452400,62000,62000,62000,61900,201
20230712,132500,5465996500,61900,61900,62000,61900,98
20230712,132400,5459921800,62000,62000,62000,61900,167
20230712,132300,5449568900,61900,62000,62000,61900,247
20230712,132200,5434256000,61900,61900,62000,61900,108
20230712,132100,5427561300,62000,62000,62000,62000,158
20230712,132000,5417765300,61900,62000,62000,61900,114
20230712,131900,5410697500,62000,62000,62000,61900,106
20230712,131800,5404125600,62000,62000,62000,61900,1381
20230712,131700,5318503800,62000,62000,62000,61900,111
20230712,131600,5311622000,62000,62000,62000,61900,173
20230712,131500,5300899300,61900,62000,62000,61900,1567
20230712,131400,5203762300,62000,62000,62000,61900,84
20230712,131300,5198554500,62000,62000,62000,62000,130
20230712,131200,5190494500,62000,62000,62000,61900,120
20230712,131100,5183055400,62000,62000,62000,62000,74
20230712,131000,5178467400,62000,62000,62000,62000,74
20230712,130900,5173879400,61900,62000,62000,61900,73
20230712,130800,5169353500,62000,62000,62000,61900,114
20230712,130700,5162288600,62000,62000,62000,62000,94
20230712,130600,5156460600,62000,62000,62000,61900,133
20230712,130500,5148219700,62000,62000,62000,62000,1000
20230712,130400,5086219700,62000,62100,62100,61900,4242
20230712,130300,4822996100,62200,62200,62200,62100,108
20230712,130200,4816279700,62200,62200,62200,62100,122
20230712,130100,4808692200,62200,62200,62200,62100,163
20230712,130000,4798554500,62100,62200,62200,62100,83
20230712,125900,4793393100,62100,62200,62200,62100,91
20230712,125800,4787733000,62200,62100,62200,62100,399
20230712,125700,4762943300,62200,62200,62200,62200,25
20230712,125600,4761388300,62200,62200,62200,62200,50
20230712,125500,4758278300,62200,62200,62200,62200,114
20230712,125400,4751187500,62200,62200,62200,62100,151
20230712,125300,4741797500,62200,62200,62200,62100,115
20230712,125200,4734646600,62200,62200,62200,62200,74
20230712,125100,4730043800,62200,62200,62200,62200,77
20230712,125000,4725254400,62200,62200,62200,62100,30
20230712,124900,4723390500,62200,62100,62200,62100,42
20230712,124800,4720780200,62100,62200,62200,62100,181
20230712,124700,4709524100,62200,62200,62200,62100,137
20230712,124600,4701014900,62200,62200,62200,62200,53
20230712,124500,4697718300,62200,62200,62200,62100,74
20230712,124400,4693115600,62200,62200,62200,62200,72
20230712,124300,4688637200,62200,62200,62200,62200,80
20230712,124200,4683661200,62200,62200,62200,62200,75
20230712,124100,4678996200,62200,62100,62200,62100,262
20230712,124000,4662718800,62200,62200,62200,62100,173
20230712,123900,4651968200,62200,62100,62200,62100,199
20230712,123800,4639606700,62100,62200,62200,62100,2455
20230712,123700,4487039100,62200,62300,62300,62200,23
20230712,123600,4485606300,62300,62300,62300,62300,1
20230712,123500,4485544000,62300,62300,62300,62300,91
20230712,123400,4479874700,62300,62300,62300,62300,34
20230712,123300,4477756500,62300,62300,62300,62300,36
20230712,123200,4475513700,62300,62300,62300,62300,96
20230712,123100,4469532900,62300,62300,62300,62300,29
20230712,123000,4467726200,62300,62300,62300,62300,0
20230712,122900,4467726200,62300,62300,62300,62300,40
20230712,122800,4465234200,62300,62300,62300,62300,27
20230712,122700,4463552100,62300,62300,62300,62300,65
20230712,122600,4459502600,62300,62300,62300,62300,13
20230712,122500,4458692700,62300,62300,62300,62300,124
20230712,122400,4450967500,62300,62300,62300,62300,9
20230712,122300,4450406800,62300,62200,62300,62200,146
20230712,122200,4441323800,62300,62200,62300,62200,1169
20230712,122100,4368568700,62300,62300,62300,62300,40
20230712,122000,4366076700,62300,62300,62300,62300,25
20230712,121900,4364519200,62300,62300,62300,62300,22
20230712,121800,4363148600,62300,62300,62300,62300,4
20230712,121700,4362899400,62200,62200,62200,62200,30
20230712,121600,4361033400,62300,62300,62300,62200,277
20230712,121500,4343779300,62300,62200,62300,62200,54
20230712,121400,4340420400,62200,62200,62200,62200,250
20230712,121300,4324870400,62200,62200,62300,62200,1430
20230712,121200,4235922600,62200,62200,62200,62200,132
20230712,121100,4227712200,62200,62200,62200,62200,228
20230712,121000,4213530600,62200,62200,62200,62200,96
20230712,120900,4207559400,62200,62300,62300,62200,763
20230712,120800,4160096700,62300,62300,62300,62300,20
20230712,120700,4158850700,62300,62300,62300,62300,13
20230712,120600,4158040800,62300,62300,62300,62200,72
20230712,120500,4153558700,62200,62200,62200,62200,186
20230712,120400,4141989500,62200,62200,62200,62200,293
20230712,120300,4123764900,62200,62200,62200,62200,173
20230712,120200,4113004300,62200,62200,62200,62200,12
20230712,120100,4112257900,62200,62200,62200,62100,205
20230712,120000,4099507300,62100,62100,62100,62100,40
20230712,115900,4097023300,62200,62200,62200,62200,157
20230712,115800,4087257900,62200,62200,62200,62200,136
20230712,115700,4078798700,62200,62200,62200,62200,2575
20230712,115600,3918633700,62200,62200,62200,62200,94
20230712,115500,3912786900,62200,62100,62200,62100,187
20230712,115400,3901155600,62200,62200,62200,62200,575
20230712,115300,3865390600,62300,62300,62300,62300,1
20230712,115200,3865328300,62300,62200,62300,62200,149
20230712,115100,3856045700,62200,62200,62200,62200,0
20230712,115000,3856045700,62200,62200,62200,62200,144
20230712,114900,3847088900,62200,62200,62200,62200,18
20230712,114800,3845969300,62200,62200,62200,62200,512
20230712,114700,3814122900,62200,62200,62300,62200,1367
20230712,114600,3729095400,62300,62300,62300,62300,14
20230712,114500,3728223200,62300,62300,62300,62300,11
20230712,114400,3727537900,62300,62300,62300,62300,117
20230712,114300,3720248800,62300,62500,62500,62300,1424
20230712,114200,3631444000,62500,62500,62500,62500,55
20230712,114100,3628006500,62500,62500,62500,62500,16
20230712,114000,3627006500,62500,62500,62500,62500,50
20230712,113900,3623881500,62500,62500,62500,62500,17
20230712,113800,3622819000,62500,62500,62500,62400,155
20230712,113700,3613131600,62500,62500,62500,62500,52
20230712,113600,3609881600,62500,62400,62500,62400,622
20230712,113500,3571054500,62400,62300,62400,62300,1243
20230712,113400,3493606400,62200,62300,62300,62200,53
20230712,113300,3490304900,62300,62300,62300,62300,125
20230712,113200,3482517400,62300,62300,62300,62300,53
20230712,113100,3479215500,62300,62300,62300,62300,28
20230712,113000,3477471100,62300,62300,62300,62300,35
20230712,112900,3475290600,62300,62300,62300,62300,26
20230712,112800,3473670800,62300,62300,62300,62300,42
20230712,112700,3471054200,62300,62300,62300,62300,621
20230712,112600,3432365900,62300,62300,62300,62300,33
20230712,112500,3430310000,62300,62300,62300,62300,70
20230712,112400,3425949000,62200,62200,62200,62200,23
20230712,112300,3424518400,62200,62200,62300,62200,646
20230712,112200,3384309600,62200,62100,62200,62100,752
20230712,112100,3337582000,62100,62000,62100,62000,159
20230712,112000,3327712600,62000,62100,62100,62000,21
20230712,111900,3326410200,62000,62100,62100,62000,104
20230712,111800,3319954200,62100,62100,62100,62000,57
20230712,111700,3316418200,62100,62100,62200,62100,341
20230712,111600,3295240400,62100,62100,62200,62100,617
20230712,111500,3256922500,62100,62200,62200,62100,60
20230712,111400,3253193400,62200,62100,62200,62100,155
20230712,111300,3243556400,62100,62200,62300,62100,95
20230712,111200,3237648000,62200,62200,62200,62200,162
20230712,111100,3227571600,62200,62100,62200,62100,105
20230712,111000,3221042700,62100,62200,62200,62100,79
20230712,110900,3216130900,62200,62300,62300,62100,150
20230712,110800,3206801900,62200,62100,62200,62100,228
20230712,110700,3192630100,62200,62000,62200,62000,348
20230712,110600,3170993100,62200,62200,62200,62000,96
20230712,110500,3165027200,62200,62200,62200,62000,244
20230712,110400,3149868500,62200,62200,62200,62000,181
20230712,110300,3138625300,62100,62100,62200,62000,833
20230712,110200,3086931900,62100,62000,62100,62000,2547
20230712,110100,2928809900,62000,62100,62100,62000,881
20230712,110000,2874180100,62000,62100,62200,62000,575
20230712,105900,2838476900,62100,62200,62200,62100,115
20230712,105800,2831326900,62100,62100,62200,62100,18
20230712,105700,2830208400,62100,62100,62200,62100,182
20230712,105600,2818904800,62200,62100,62200,62100,786
20230712,105500,2770082000,62200,62100,62200,62100,191
20230712,105400,2758203200,62200,62200,62200,62100,140
20230712,105300,2749498700,62200,62100,62200,62100,179
20230712,105200,2738369900,62200,62200,62200,62100,243
20230712,105100,2723261700,62100,62200,62200,62100,214
20230712,105000,2709951900,62200,62200,62200,62200,831
20230712,104900,2658263700,62300,62200,62300,62100,1407
20230712,104800,2570736700,62100,62100,62200,62100,119
20230712,104700,2563339500,62200,62200,62200,62100,107
20230712,104600,2556687200,62100,62100,62200,62100,142
20230712,104500,2547859900,62100,62200,62200,62100,230
20230712,104400,2533567500,62200,62200,62200,62100,665
20230712,104300,2492209500,62200,62200,62300,62200,77
20230712,104200,2487416400,62200,62200,62300,62200,114
20230712,104100,2480317700,62300,62200,62300,62200,29
20230712,104000,2478512100,62200,62200,62200,62200,16
20230712,103900,2477516900,62200,62300,62300,62200,4
20230712,103800,2477267900,62300,62300,62300,62300,20
20230712,103700,2476021900,62300,62100,62300,62000,5652
20230712,103600,2125436100,62200,62100,62200,62100,96
20230712,103500,2119467200,62200,62300,62300,62100,1026
20230712,103400,2055736800,62200,62400,62400,62200,1547
20230712,103300,1959469200,62400,62400,62400,62400,16
20230712,103200,1958470800,62400,62400,62400,62400,22
20230712,103100,1957098000,62300,62300,62300,62300,187
20230712,103000,1945447900,62300,62300,62400,62300,124
20230712,102900,1937717300,62300,62300,62300,62300,67
20230712,102800,1933543200,62300,62300,62300,62300,206
20230712,102700,1920709400,62300,62300,62300,62300,52
20230712,102600,1917469800,62300,62200,62300,62200,652
20230712,102500,1876882900,62300,62300,62300,62200,94
20230712,102400,1871026800,62300,62300,62400,62300,596
20230712,102300,1833890000,62300,62300,62300,62300,0
20230712,102200,1833890000,62300,62400,62400,62300,63
20230712,102100,1829963100,62300,62300,62300,62300,496
20230712,102000,1799062300,62400,62500,62500,62400,56
20230712,101900,1795564800,62400,62500,62500,62400,225
20230712,101800,1781524600,62500,62500,62500,62500,9
20230712,101700,1780962100,62500,62500,62500,62500,0
20230712,101600,1780962100,62500,62400,62500,62300,154
20230712,101500,1771354500,62400,62300,62400,62300,636
20230712,101400,1731731400,62300,62300,62400,62200,977
20230712,101300,1670902000,62300,62300,62300,62300,71
20230712,101200,1666478700,62300,62300,62300,62300,344
20230712,101100,1645047500,62400,62400,62500,62200,210
20230712,101000,1631943900,62400,62300,62400,62300,610
20230712,100900,1593927700,62300,62300,62300,62300,96
20230712,100800,1587946900,62300,62200,62300,62200,287
20230712,100700,1570076000,62300,62300,62400,62200,243
20230712,100600,1554956800,62400,62500,62500,62300,465
20230712,100500,1525982700,62500,62500,62500,62500,404
20230712,100400,1500732700,62500,62500,62500,62300,176
20230712,100300,1489748400,62500,62400,62500,62400,97
20230712,100200,1483693400,62400,62300,62400,62300,1301
20230712,100100,1402625100,62300,62200,62300,62200,103
20230712,100000,1396208800,62400,62400,62400,62300,446
20230712,095900,1368416400,62400,62400,62400,62300,193
20230712,095800,1356374700,62400,62400,62400,62400,25
20230712,095700,1354814700,62400,62600,62600,62300,171
20230712,095600,1344150900,62600,62300,62600,62200,1499
20230712,095500,1250713200,62300,62300,62300,62300,137
20230712,095400,1242178100,62300,62300,62300,62300,127
20230712,095300,1234266000,62300,62300,62300,62200,971
20230712,095200,1173773600,62200,62300,62300,62200,100
20230712,095100,1167544200,62300,62300,62300,62200,1795
20230712,095000,1055727800,62300,62400,62500,62300,651
20230712,094900,1015105800,62500,62500,62500,62400,18
20230712,094800,1013982200,62500,62500,62500,62500,5
20230712,094700,1013669700,62500,62500,62500,62400,152
20230712,094600,1004172500,62500,62500,62500,62500,2
20230712,094500,1004047500,62500,62400,62500,62400,43
20230712,094400,1001363500,62500,62600,62600,62400,409
20230712,094300,975800100,62500,62600,62600,62500,142
20230712,094200,966911800,62600,62600,62700,62600,49
20230712,094100,963842100,62600,62700,62700,62600,695
20230712,094000,920326500,62700,62700,62700,62600,88
20230712,093900,914811900,62700,62800,62800,62600,1070
20230712,093800,847692200,62800,62700,62800,62700,377
20230712,093700,824049400,62800,62800,62800,62800,63
20230712,093600,820093000,62800,62700,62800,62700,32
20230712,093500,818084500,62800,62700,62800,62700,81
20230712,093400,813003700,62800,62700,62800,62700,89
20230712,093300,807418900,62700,62700,62800,62700,249
20230712,093200,791805300,62700,62500,62700,62500,565
20230712,093100,756459800,62500,62400,62500,62400,917
20230712,093000,699235200,62400,62300,62400,62300,576
20230712,092900,663348400,62400,62400,62400,62400,59
20230712,092800,659666800,62400,62400,62400,62400,16
20230712,092700,658668400,62400,62300,62400,62300,111
20230712,092600,651747700,62300,62300,62400,62300,158
20230712,092500,641902400,62400,62400,62400,62400,50
20230712,092400,638782400,62300,62100,62300,62100,845
20230712,092300,586220000,62200,62200,62200,62100,65
20230712,092200,582179000,62200,62000,62200,62000,950
20230712,092100,523203900,62200,62300,62300,62100,2378
20230712,092000,375449400,62300,62300,62300,62300,19
20230712,091900,374265700,62200,62300,62300,62200,269
20230712,091800,357522000,62300,62300,62300,62200,159
20230712,091700,347618200,62300,62200,62300,62200,26
20230712,091600,346000300,62200,62300,62300,62200,32
20230712,091500,344006800,62300,62200,62300,62200,108
20230712,091400,337287500,62300,62200,62300,62200,164
20230712,091300,327085000,62200,62200,62200,62200,224
20230712,091200,313152200,62200,62200,62200,62100,29
20230712,091100,311349900,62100,62200,62200,62100,11
20230712,091000,310666700,62200,62200,62200,62200,50
20230712,090900,307556700,62200,62100,62200,62100,285
20230712,090800,289840900,62100,62000,62100,61900,319
20230712,090700,270077600,62000,62000,62000,62000,158
20230712,090600,260281600,61900,61900,62400,61900,1246
20230712,090500,182959200,61900,62000,62000,61800,320
20230712,090400,163148500,62000,62200,62300,61900,1114
20230712,090300,93965800,62200,62400,62400,62200,270
20230712,090200,77144400,62400,62400,62500,62300,108
20230712,090100,70409900,62400,62800,62800,62400,407
20230712,090000,44972500,62800,62900,62900,62600,716