KissMeData/001040/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,183300,5341910300,119900,119900,119900,119900,2637
20240701,183200,5341910300,119900,119900,119900,119900,0
20240701,183100,5341910300,119900,119900,119900,119900,0
20240701,183000,5341910300,119900,119900,119900,119900,0
20240701,182900,5341910300,119900,119900,119900,119900,0
20240701,182800,5341910300,119900,119900,119900,119900,0
20240701,182700,5341910300,119900,119900,119900,119900,0
20240701,182600,5341910300,119900,119900,119900,119900,0
20240701,182500,5341910300,119900,119900,119900,119900,0
20240701,182400,5341910300,119900,119900,119900,119900,0
20240701,182300,5341910300,119900,119900,119900,119900,0
20240701,182200,5341910300,119900,119900,119900,119900,0
20240701,182100,5341910300,119900,119900,119900,119900,0
20240701,182000,5341910300,119900,119900,119900,119900,0
20240701,181900,5341910300,119900,119900,119900,119900,0
20240701,181800,5341910300,119900,119900,119900,119900,0
20240701,181700,5341910300,119900,119900,119900,119900,0
20240701,181600,5341910300,119900,119900,119900,119900,0
20240701,181500,5341910300,119900,119900,119900,119900,0
20240701,181400,5341910300,119900,119900,119900,119900,0
20240701,181300,5341910300,119900,119900,119900,119900,0
20240701,181200,5341910300,119900,119900,119900,119900,0
20240701,181100,5341910300,119900,119900,119900,119900,0
20240701,181000,5341910300,119900,119900,119900,119900,0
20240701,180900,5341910300,119900,119900,119900,119900,0
20240701,180800,5341910300,119900,119900,119900,119900,0
20240701,180700,5341910300,119900,119900,119900,119900,0
20240701,180600,5341910300,119900,119900,119900,119900,0
20240701,180500,5341910300,119900,119900,119900,119900,0
20240701,180400,5341910300,119900,119900,119900,119900,0
20240701,180300,5341910300,119900,119900,119900,119900,2637
20240701,180200,5341910300,119900,119900,119900,119900,0
20240701,180100,5341910300,119900,119900,119900,119900,0
20240701,180000,5341910300,119900,119900,119900,119900,0
20240701,175900,5341910300,119900,119900,119900,119900,0
20240701,175800,5341910300,119900,119900,119900,119900,0
20240701,175700,5341910300,119900,119900,119900,119900,0
20240701,175600,5341910300,119900,119900,119900,119900,0
20240701,175500,5341910300,119900,119900,119900,119900,0
20240701,175400,5341910300,119900,119900,119900,119900,0
20240701,175300,5341910300,119900,119900,119900,119900,0
20240701,175200,5341910300,119900,119900,119900,119900,0
20240701,175100,5341910300,119900,119900,119900,119900,0
20240701,175000,5341910300,119900,119900,119900,119900,0
20240701,174900,5341910300,119900,119900,119900,119900,0
20240701,174800,5341910300,119900,119900,119900,119900,0
20240701,174700,5341910300,119900,119900,119900,119900,0
20240701,174600,5341910300,119900,119900,119900,119900,0
20240701,174500,5341910300,119900,119900,119900,119900,0
20240701,174400,5341910300,119900,119900,119900,119900,0
20240701,174300,5341910300,119900,119900,119900,119900,0
20240701,174200,5341910300,119900,119900,119900,119900,0
20240701,174100,5341910300,119900,119900,119900,119900,0
20240701,174000,5341910300,119900,119900,119900,119900,0
20240701,173900,5341910300,119900,119900,119900,119900,0
20240701,173800,5341910300,119900,119900,119900,119900,0
20240701,173700,5341910300,119900,119900,119900,119900,0
20240701,173600,5341910300,119900,119900,119900,119900,0
20240701,173500,5341910300,119900,119900,119900,119900,0
20240701,173400,5341910300,119900,119900,119900,119900,0
20240701,173300,5341910300,119900,119900,119900,119900,2637
20240701,173200,5341910300,119900,119900,119900,119900,0
20240701,173100,5341910300,119900,119900,119900,119900,0
20240701,173000,5341910300,119900,119900,119900,119900,0
20240701,172900,5341910300,119900,119900,119900,119900,0
20240701,172800,5341910300,119900,119900,119900,119900,0
20240701,172700,5341910300,119900,119900,119900,119900,0
20240701,172600,5341910300,119900,119900,119900,119900,0
20240701,172500,5341910300,119900,119900,119900,119900,0
20240701,172400,5341910300,119900,119900,119900,119900,0
20240701,172300,5341910300,119900,119900,119900,119900,0
20240701,172200,5341910300,119900,119900,119900,119900,0
20240701,172100,5341910300,119900,119900,119900,119900,0
20240701,172000,5341910300,119900,119900,119900,119900,0
20240701,171900,5341910300,119900,119900,119900,119900,0
20240701,171800,5341910300,119900,119900,119900,119900,0
20240701,171700,5341910300,119900,119900,119900,119900,0
20240701,171600,5341910300,119900,119900,119900,119900,0
20240701,171500,5341910300,119900,119900,119900,119900,0
20240701,171400,5341910300,119900,119900,119900,119900,0
20240701,171300,5341910300,119900,119900,119900,119900,0
20240701,171200,5341910300,119900,119900,119900,119900,0
20240701,171100,5341910300,119900,119900,119900,119900,0
20240701,171000,5341910300,119900,119900,119900,119900,0
20240701,170900,5341910300,119900,119900,119900,119900,0
20240701,170800,5341910300,119900,119900,119900,119900,0
20240701,170700,5341910300,119900,119900,119900,119900,0
20240701,170600,5341910300,119900,119900,119900,119900,0
20240701,170500,5341910300,119900,119900,119900,119900,0
20240701,170400,5341910300,119900,119900,119900,119900,0
20240701,170300,5341910300,119900,119900,119900,119900,2637
20240701,170200,5341910300,119900,119900,119900,119900,0
20240701,170100,5341910300,119900,119900,119900,119900,0
20240701,170000,5341910300,119900,119900,119900,119900,0
20240701,165900,5341910300,119900,119900,119900,119900,0
20240701,165800,5341910300,119900,119900,119900,119900,0
20240701,165700,5341910300,119900,119900,119900,119900,0
20240701,165600,5341910300,119900,119900,119900,119900,0
20240701,165500,5341910300,119900,119900,119900,119900,0
20240701,165400,5341910300,119900,119900,119900,119900,0
20240701,165300,5341910300,119900,119900,119900,119900,0
20240701,165200,5341910300,119900,119900,119900,119900,0
20240701,165100,5341910300,119900,119900,119900,119900,0
20240701,165000,5341910300,119900,119900,119900,119900,0
20240701,164900,5341910300,119900,119900,119900,119900,0
20240701,164800,5341910300,119900,119900,119900,119900,0
20240701,164700,5341910300,119900,119900,119900,119900,0
20240701,164600,5341910300,119900,119900,119900,119900,0
20240701,164500,5341910300,119900,119900,119900,119900,0
20240701,164400,5341910300,119900,119900,119900,119900,0
20240701,164300,5341910300,119900,119900,119900,119900,0
20240701,164200,5341910300,119900,119900,119900,119900,0
20240701,164100,5341910300,119900,119900,119900,119900,0
20240701,164000,5341910300,119900,119900,119900,119900,0
20240701,163900,5341910300,119900,119900,119900,119900,0
20240701,163800,5341910300,119900,119900,119900,119900,0
20240701,163700,5341910300,119900,119900,119900,119900,0
20240701,163600,5341910300,119900,119900,119900,119900,0
20240701,163500,5341910300,119900,119900,119900,119900,0
20240701,163400,5341910300,119900,119900,119900,119900,0
20240701,163300,5341910300,119900,119900,119900,119900,2637
20240701,163200,5341910300,119900,119900,119900,119900,0
20240701,163100,5341910300,119900,119900,119900,119900,0
20240701,163000,5341910300,119900,119900,119900,119900,0
20240701,162900,5341910300,119900,119900,119900,119900,0
20240701,162800,5341910300,119900,119900,119900,119900,0
20240701,162700,5341910300,119900,119900,119900,119900,0
20240701,162600,5341910300,119900,119900,119900,119900,0
20240701,162500,5341910300,119900,119900,119900,119900,0
20240701,162400,5341910300,119900,119900,119900,119900,0
20240701,162300,5341910300,119900,119900,119900,119900,0
20240701,162200,5341910300,119900,119900,119900,119900,0
20240701,162100,5341910300,119900,119900,119900,119900,0
20240701,162000,5341910300,119900,119900,119900,119900,0
20240701,161900,5341910300,119900,119900,119900,119900,0
20240701,161800,5341910300,119900,119900,119900,119900,0
20240701,161700,5341910300,119900,119900,119900,119900,0
20240701,161600,5341910300,119900,119900,119900,119900,0
20240701,161500,5341910300,119900,119900,119900,119900,0
20240701,161400,5341910300,119900,119900,119900,119900,0
20240701,161300,5341910300,119900,119900,119900,119900,0
20240701,161200,5341910300,119900,119900,119900,119900,0
20240701,161100,5341910300,119900,119900,119900,119900,0
20240701,161000,5341910300,119900,119900,119900,119900,0
20240701,160900,5341910300,119900,119900,119900,119900,0
20240701,160800,5341910300,119900,119900,119900,119900,0
20240701,160700,5341910300,119900,119900,119900,119900,0
20240701,160600,5341910300,119900,119900,119900,119900,0
20240701,160500,5341910300,119900,119900,119900,119900,0
20240701,160400,5341910300,119900,119900,119900,119900,0
20240701,160300,5341910300,119900,119900,119900,119900,2637
20240701,160200,5341910300,119900,119900,119900,119900,0
20240701,160100,5341910300,119900,119900,119900,119900,0
20240701,160000,5341910300,119900,119900,119900,119900,0
20240701,155900,5341910300,119900,119900,119900,119900,0
20240701,155800,5341910300,119900,119900,119900,119900,0
20240701,155700,5341910300,119900,119900,119900,119900,0
20240701,155600,5341910300,119900,119900,119900,119900,0
20240701,155500,5341910300,119900,119900,119900,119900,0
20240701,155400,5341910300,119900,119900,119900,119900,0
20240701,155300,5341910300,119900,119900,119900,119900,0
20240701,155200,5341910300,119900,119900,119900,119900,0
20240701,155100,5341910300,119900,119900,119900,119900,0
20240701,155000,5341910300,119900,119900,119900,119900,0
20240701,154900,5341910300,119900,119900,119900,119900,0
20240701,154800,5341910300,119900,119900,119900,119900,0
20240701,154700,5341910300,119900,119900,119900,119900,0
20240701,154600,5341910300,119900,119900,119900,119900,0
20240701,154500,5341910300,119900,119900,119900,119900,0
20240701,154400,5341910300,119900,119900,119900,119900,0
20240701,154300,5341910300,119900,119900,119900,119900,0
20240701,154200,5341910300,119900,119900,119900,119900,0
20240701,154100,5341910300,119900,119900,119900,119900,0
20240701,154000,5341910300,119900,119900,119900,119900,0
20240701,153900,5341910300,119900,119900,119900,119900,0
20240701,153800,5341910300,119900,119900,119900,119900,0
20240701,153700,5341910300,119900,119900,119900,119900,0
20240701,153600,5341910300,119900,119900,119900,119900,0
20240701,153500,5341910300,119900,119900,119900,119900,0
20240701,153400,5341910300,119900,119900,119900,119900,0
20240701,153300,5341910300,119900,119900,119900,119900,2637
20240701,153200,5341910300,119900,119900,119900,119900,0
20240701,153100,5341910300,119900,119900,119900,119900,0
20240701,153000,5341910300,119900,119900,119900,119900,2637
20240701,152900,5025734000,119600,119600,119600,119600,0
20240701,152800,5025734000,119600,119600,119600,119600,0
20240701,152700,5025734000,119600,119600,119600,119600,0
20240701,152600,5025734000,119600,119600,119600,119600,0
20240701,152500,5025734000,119600,119600,119600,119600,0
20240701,152400,5025734000,119600,119600,119600,119600,0
20240701,152300,5025734000,119600,119600,119600,119600,0
20240701,152200,5025734000,119600,119600,119600,119600,0
20240701,152100,5025734000,119600,119600,119600,119600,0
20240701,152000,5025734000,119600,119600,119600,119600,0
20240701,151900,5025734000,119600,119600,119600,119300,213
20240701,151800,5000264700,119600,119600,119600,119300,75
20240701,151700,4991308600,119600,119400,119600,119400,437
20240701,151600,4939108000,119500,119500,119600,119400,153
20240701,151500,4920825600,119400,119400,119600,119400,349
20240701,151400,4879126200,119400,119600,119600,119400,155
20240701,151300,4860607100,119600,119500,119600,119500,172
20240701,151200,4840039400,119500,119500,119500,119500,193
20240701,151100,4816975900,119500,119600,119600,119500,270
20240701,151000,4784709300,119600,119500,119600,119400,217
20240701,150900,4758777100,119400,119500,119600,119400,161
20240701,150800,4739537100,119500,119600,119700,119500,161
20240701,150700,4720282400,119600,119500,119700,119500,415
20240701,150600,4670668200,119500,119500,119600,119500,538
20240701,150500,4606356000,119500,119600,119700,119500,73
20240701,150400,4597630600,119600,119600,119700,119600,153
20240701,150300,4579331500,119600,119800,119800,119600,89
20240701,150200,4568679900,119700,119700,119800,119600,288
20240701,150100,4534216800,119700,119800,119800,119500,509
20240701,150000,4473288100,119700,119700,119900,119700,336
20240701,145900,4433042400,119700,119700,119900,119500,181
20240701,145800,4411401600,119700,119600,119800,119500,460
20240701,145700,4356379600,119500,119700,119700,119500,242
20240701,145600,4327449300,119600,119700,119700,119600,326
20240701,145500,4288452200,119600,119500,119600,119500,403
20240701,145400,4240273200,119600,119600,119700,119500,201
20240701,145300,4216241700,119600,119400,119700,119400,330
20240701,145200,4176788900,119400,119500,119600,119400,816
20240701,145100,4079330800,119500,119500,119600,119500,89
20240701,145000,4068692600,119500,119500,119600,119500,214
20240701,144900,4043118100,119500,119600,119600,119500,128
20240701,144800,4027815500,119500,119800,119800,119500,797
20240701,144700,3932482200,119800,119700,119800,119700,189
20240701,144600,3909852600,119700,119800,119900,119700,323
20240701,144500,3871158800,119800,119800,119900,119800,102
20240701,144400,3858935800,119800,119800,119900,119800,83
20240701,144300,3848990800,119800,119900,119900,119800,116
20240701,144200,3835090600,119900,119900,119900,119800,151
20240701,144100,3816992500,119800,119700,120000,119700,272
20240701,144000,3784406500,119700,120000,120000,119700,857
20240701,143900,3681615100,120000,120100,120200,120000,156
20240701,143800,3662884000,120100,120100,120200,120000,319
20240701,143700,3624575300,120200,120300,120300,120100,83
20240701,143600,3614598000,120200,120300,120300,120200,162
20240701,143500,3595124700,120300,120200,120300,120200,102
20240701,143400,3582856500,120200,120400,120400,120200,173
20240701,143300,3562044200,120300,120400,120500,120300,194
20240701,143200,3538701700,120300,120600,120600,120300,542
20240701,143100,3473396200,120600,120600,120600,120500,90
20240701,143000,3462544300,120600,120600,120700,120600,109
20240701,142900,3449395500,120600,120700,120800,120600,177
20240701,142800,3428033000,120700,121000,121100,120700,706
20240701,142700,3342672600,121000,121000,121100,120900,34
20240701,142600,3338558600,121000,121000,121000,120900,65
20240701,142500,3330695400,121000,121000,121000,120900,46
20240701,142400,3325131500,120900,121100,121100,120900,47
20240701,142300,3319441700,121100,121000,121100,120900,123
20240701,142200,3304558400,121100,121100,121100,121000,62
20240701,142100,3297051300,121000,121100,121100,121000,30
20240701,142000,3293419900,121000,121000,121100,121000,42
20240701,141900,3288335200,121000,121000,121100,121000,31
20240701,141800,3284583800,121100,121100,121100,121000,51
20240701,141700,3278409600,121100,121100,121100,121000,36
20240701,141600,3274050800,121000,121100,121100,121000,60
20240701,141500,3266788400,121100,121000,121100,121000,15
20240701,141400,3264972500,121000,121100,121100,121000,39
20240701,141300,3260251000,121100,121100,121100,121000,14
20240701,141200,3258556600,121000,121100,121100,120900,48
20240701,141100,3252746800,121100,121000,121100,120900,125
20240701,141000,3237622400,120900,121000,121100,120900,51
20240701,140900,3231449700,120900,121000,121100,120900,57
20240701,140800,3224553500,120900,121000,121000,120900,41
20240701,140700,3219594000,121000,121000,121000,120900,17
20240701,140600,3217538100,121000,121000,121100,120900,41
20240701,140500,3212576500,121000,120900,121000,120900,18
20240701,140400,3210399500,121000,121000,121000,120900,48
20240701,140300,3204593700,121000,121000,121000,120900,124
20240701,140200,3189597600,121000,121000,121000,120900,26
20240701,140100,3186453000,120900,120900,121000,120900,46
20240701,140000,3180888600,121000,121000,121000,120900,33
20240701,135900,3176897900,120900,120900,121000,120900,60
20240701,135800,3169641400,121000,121100,121100,120900,90
20240701,135700,3158751300,121100,121100,121100,121000,40
20240701,135600,3153908000,121100,121100,121100,121000,25
20240701,135500,3150882700,121000,121000,121100,121000,44
20240701,135400,3145556000,121000,121100,121100,121000,45
20240701,135300,3140110200,120900,120900,121000,120900,31
20240701,135200,3136359800,121000,121100,121100,121000,33
20240701,135100,3132366600,121000,121000,121100,120900,37
20240701,135000,3127889700,121000,120900,121000,120900,20
20240701,134900,3125471300,121000,121000,121000,120900,79
20240701,134800,3115912900,121000,121100,121100,121000,208
20240701,134700,3090743800,121000,121100,121100,121000,36
20240701,134600,3086385200,121100,121000,121100,121000,25
20240701,134500,3083359800,121100,121100,121100,121000,49
20240701,134400,3077427300,121000,121000,121100,121000,21
20240701,134300,3074885600,121000,121100,121100,121000,38
20240701,134200,3070285000,121000,121000,121100,121000,36
20240701,134100,3065927400,121000,121000,121100,121000,37
20240701,134000,3061449800,120900,120900,121000,120900,17
20240701,133900,3059394100,120900,121000,121100,120900,58
20240701,133800,3052377600,120900,120900,121000,120900,20
20240701,133700,3049959000,121000,121000,121100,121000,11
20240701,133600,3048627600,121100,121100,121100,120900,38
20240701,133500,3044029400,121000,121200,121200,121000,160
20240701,133400,3024667600,121100,121100,121200,121000,39
20240701,133300,3019945500,121100,121100,121100,121000,24
20240701,133200,3017040600,121100,121100,121200,121000,31
20240701,133100,3013286500,121100,121200,121200,121000,51
20240701,133000,3007110400,121200,121200,121300,121100,37
20240701,132900,3002625500,121100,121300,121300,121000,97
20240701,132800,2990878700,121100,121200,121300,121100,27
20240701,132700,2987606600,121200,121200,121300,121200,32
20240701,132600,2983727000,121300,121200,121400,121200,40
20240701,132500,2978878600,121200,121100,121300,121100,34
20240701,132400,2974758700,121200,121200,121300,121100,122
20240701,132300,2959981100,121100,121300,121300,121100,21
20240701,132200,2957436200,121400,121100,121400,121100,42
20240701,132100,2952345300,121100,121300,121300,121100,12
20240701,132000,2950890200,121200,121200,121300,121200,69
20240701,131900,2942527200,121200,121300,121300,121200,60
20240701,131800,2935250500,121300,121200,121300,121200,43
20240701,131700,2930038100,121100,121200,121200,121100,41
20240701,131600,2925071500,121100,121200,121200,121100,55
20240701,131500,2918406000,121100,121200,121200,121100,16
20240701,131400,2916467900,121100,121200,121200,121100,33
20240701,131300,2912469300,121100,121200,121200,121100,16
20240701,131200,2910531400,121200,121100,121200,121100,13
20240701,131100,2908956800,121000,121200,121200,121000,62
20240701,131000,2901450700,121100,121200,121200,121100,9
20240701,130900,2900360300,121200,121000,121200,121000,127
20240701,130800,2884989900,121000,121000,121000,120900,12
20240701,130700,2883538500,121000,121000,121000,120900,43
20240701,130600,2878337200,121000,121000,121000,120900,20
20240701,130500,2875917400,120900,121200,121200,120900,139
20240701,130400,2859094700,121100,121400,121400,121100,180
20240701,130300,2837291400,121300,121500,121500,121300,344
20240701,130200,2795531000,121400,121500,121500,121400,19
20240701,130100,2793223500,121400,121500,121500,121400,35
20240701,130000,2788972100,121500,121500,121500,121400,28
20240701,125900,2785571500,121400,121400,121500,121400,50
20240701,125800,2779499300,121500,121500,121500,121400,18
20240701,125700,2777313200,121500,121500,121600,121400,58
20240701,125600,2770268100,121400,121500,121500,121400,89
20240701,125500,2759454900,121500,121400,121500,121300,83
20240701,125400,2749373000,121400,121400,121400,121300,40
20240701,125300,2744517500,121400,121200,121400,121200,44
20240701,125200,2739182000,121300,121100,121300,121100,12
20240701,125100,2737727400,121200,121200,121200,121100,86
20240701,125000,2727306400,121100,121100,121200,121100,9
20240701,124900,2726216300,121100,121100,121200,121000,121
20240701,124800,2711563900,121100,121100,121100,121000,36
20240701,124700,2707206700,121100,121100,121100,121000,41
20240701,124600,2702243500,121100,121000,121100,121000,28
20240701,124500,2698854900,121100,121100,121100,121000,27
20240701,124400,2695587100,121000,121000,121000,121000,9
20240701,124300,2694498100,121000,121100,121100,121000,27
20240701,124200,2691231000,121100,121100,121100,121000,49
20240701,124100,2685298500,121100,121000,121100,121000,32
20240701,124000,2681426200,121000,120900,121100,120900,31
20240701,123900,2677675500,121000,121100,121100,120900,37
20240701,123800,2673198300,120900,121000,121100,120900,58
20240701,123700,2666183200,120900,120800,121100,120800,43
20240701,123600,2660985600,120800,121100,121100,120800,358
20240701,123500,2617679300,121000,121000,121100,121000,23
20240701,123400,2614895900,121100,121000,121100,121000,38
20240701,123300,2610294600,121000,121100,121100,121000,36
20240701,123200,2605937200,121100,121100,121100,121000,28
20240701,123100,2602546800,121100,121100,121100,121000,33
20240701,123000,2598552600,121000,121100,121100,121000,40
20240701,122900,2593709100,121000,121000,121100,121000,15
20240701,122800,2591893900,121100,121200,121300,121100,301
20240701,122700,2555423600,121200,121300,121300,121200,39
20240701,122600,2550695700,121300,121200,121300,121200,31
20240701,122500,2546935800,121200,121200,121300,121200,26
20240701,122400,2543783900,121200,121300,121300,121200,42
20240701,122300,2538690200,121200,121200,121300,121200,24
20240701,122200,2535780800,121300,121200,121300,121200,41
20240701,122100,2530809000,121200,121300,121300,121200,30
20240701,122000,2527171900,121200,121300,121300,121200,47
20240701,121900,2521472600,121300,121200,121300,121200,23
20240701,121800,2518684500,121200,121300,121300,121200,82
20240701,121700,2508745100,121300,121300,121300,121200,34
20240701,121600,2504621700,121300,121200,121300,121200,28
20240701,121500,2501227200,121300,121300,121300,121200,48
20240701,121400,2495406800,121200,121300,121300,121200,17
20240701,121300,2493346000,121300,121200,121300,121200,39
20240701,121200,2488616600,121200,121400,121400,121200,39
20240701,121100,2483886700,121300,121100,121300,121100,85
20240701,121000,2473581700,121100,121100,121200,121100,18
20240701,120900,2471401500,121300,121100,121300,121100,53
20240701,120800,2464978500,121100,121100,121100,121100,19
20240701,120700,2462677600,121200,121100,121200,121100,45
20240701,120600,2457225200,121100,121200,121200,121100,41
20240701,120500,2452258900,121100,121200,121200,121100,268
20240701,120400,2419788100,121300,121400,121400,121300,12
20240701,120300,2418332400,121400,121200,121400,121200,39
20240701,120200,2413599800,121300,121300,121400,121200,49
20240701,120100,2407657300,121400,121300,121400,121200,65
20240701,120000,2399770400,121400,121400,121400,121300,44
20240701,115900,2394431900,121400,121300,121400,121200,35
20240701,115800,2390187000,121300,121300,121300,121200,22
20240701,115700,2387519900,121400,121400,121500,121300,40
20240701,115600,2382664700,121400,121200,121400,121200,102
20240701,115500,2370301700,121200,121200,121400,121200,39
20240701,115400,2365571300,121300,121400,121400,121200,49
20240701,115300,2359626100,121400,121400,121400,121300,31
20240701,115200,2355863100,121300,121400,121400,121200,370
20240701,115100,2310962400,121400,121400,121400,121400,18
20240701,115000,2308777200,121400,121400,121400,121300,134
20240701,114900,2292520300,121400,121500,121500,121400,7
20240701,114800,2291670400,121400,121500,121500,121400,98
20240701,114700,2279771000,121500,121400,121500,121400,72
20240701,114600,2271025000,121400,121500,121500,121400,119
20240701,114500,2256578100,121500,121500,121500,121500,54
20240701,114400,2250017100,121500,121400,121500,121400,93
20240701,114300,2238720500,121500,121500,121500,121400,15
20240701,114200,2236899000,121400,121500,121500,121300,51
20240701,114100,2230705000,121500,121400,121500,121400,70
20240701,114000,2222206800,121400,121400,121500,121300,52
20240701,113900,2215894700,121400,121400,121400,121300,89
20240701,113800,2205091100,121400,121500,121500,121300,180
20240701,113700,2183233500,121600,121500,121600,121500,24
20240701,113600,2180316000,121600,121500,121600,121400,161
20240701,113500,2160754600,121500,121400,121500,121400,13
20240701,113400,2159176000,121500,121400,121500,121300,44
20240701,113300,2153833000,121300,121400,121400,121300,15
20240701,113200,2152012400,121300,121300,121400,121200,95
20240701,113100,2140490700,121300,121300,121300,121300,5
20240701,113000,2139884200,121300,121400,121500,121300,82
20240701,112900,2129932200,121400,121400,121500,121300,24
20240701,112800,2127018600,121500,121000,121500,121000,195
20240701,112700,2103403600,121000,121000,121100,121000,40
20240701,112600,2098562900,121000,121100,121100,120900,62
20240701,112500,2091059500,121100,121200,121200,121100,83
20240701,112400,2081007200,121200,121200,121200,121100,80
20240701,112300,2071315700,121200,121100,121200,121100,46
20240701,112200,2065742200,121100,121300,121300,121100,61
20240701,112100,2058348800,121300,121300,121300,121100,76
20240701,112000,2049135400,121100,121300,121300,121100,924
20240701,111900,1937148000,121300,121300,121400,121300,46
20240701,111800,1931564200,121300,121500,121600,121300,109
20240701,111700,1918331500,121400,121300,121400,121300,51
20240701,111600,1912142300,121400,121300,121400,121300,29
20240701,111500,1908623800,121400,121400,121400,121300,34
20240701,111400,1904496500,121400,121500,121500,121200,43
20240701,111300,1899280100,121500,121600,121600,121500,34
20240701,111200,1895146900,121500,121300,121600,121300,48
20240701,111100,1889317200,121300,121400,121400,121300,26
20240701,111000,1886161100,121300,121500,121600,121300,69
20240701,110900,1877779900,121500,121300,121500,121300,37
20240701,110800,1873286400,121200,121500,121500,121200,47
20240701,110700,1867586700,121500,121300,121600,121300,216
20240701,110600,1841360000,121400,121100,121400,121100,61
20240701,110500,1833967100,121200,121000,121200,121000,126
20240701,110400,1818706600,121000,120700,121000,120700,313
20240701,110300,1780864900,120800,120900,120900,120800,98
20240701,110200,1769023300,120800,120900,121000,120800,68
20240701,110100,1760800800,120800,120800,121000,120800,45
20240701,110000,1755361700,120900,120800,120900,120700,46
20240701,105900,1749805600,120700,120700,120800,120700,26
20240701,105800,1746666800,120700,120600,120700,120600,29
20240701,105700,1743167000,120700,120800,120800,120600,44
20240701,105600,1737856500,120700,120600,120700,120600,31
20240701,105500,1734115300,120600,120600,120700,120600,44
20240701,105400,1728806700,120800,121000,121000,120700,60
20240701,105300,1721559000,120300,121000,121000,120300,454
20240701,105200,1666810900,120900,121000,121100,120900,198
20240701,105100,1642861200,121000,121000,121100,121000,25
20240701,105000,1639835300,121100,121000,121100,120900,65
20240701,104900,1631971100,120900,120900,121000,120900,27
20240701,104800,1628706300,120900,121000,121000,120900,59
20240701,104700,1621569700,121000,121100,121100,121000,180
20240701,104600,1599789300,121100,121100,121100,121000,43
20240701,104500,1594583400,121100,121100,121200,121000,38
20240701,104400,1589981400,121100,121200,121200,121100,99
20240701,104300,1577989700,121400,121200,121400,121100,112
20240701,104200,1564420900,121200,121400,121500,121200,452
20240701,104100,1509594400,121400,121400,121400,121300,102
20240701,104000,1497213500,121400,121300,121400,121200,143
20240701,103900,1479865800,121300,121300,121300,121200,32
20240701,103800,1475986500,121300,121400,121400,121200,118
20240701,103700,1461669200,121300,121400,121500,121300,101
20240701,103600,1449416200,121400,121200,121400,121200,29
20240701,103500,1445898300,121300,121600,121600,121200,279
20240701,103400,1412015000,121600,121700,121800,121600,187
20240701,103300,1389271600,121700,121800,121800,121700,162
20240701,103200,1369551900,121700,122100,122100,121700,168
20240701,103100,1349078600,122100,122000,122100,122000,44
20240701,103000,1343708300,122000,122100,122100,121900,62
20240701,102900,1336143700,122100,122200,122200,121900,47
20240701,102800,1330407400,122000,122400,122400,122000,117
20240701,102700,1316116500,122400,122400,122400,122300,73
20240701,102600,1307185100,122400,122200,122400,122200,67
20240701,102500,1298994600,122200,122100,122300,122100,74
20240701,102400,1289951800,122200,122100,122400,122000,458
20240701,102300,1234012800,122100,122000,122100,122000,128
20240701,102200,1218389100,122000,122100,122100,122000,23
20240701,102100,1215582300,122000,122000,122100,121900,75
20240701,102000,1206430500,122000,121900,122100,121900,34
20240701,101900,1202283100,121900,121700,121900,121700,87
20240701,101800,1191688900,121800,122000,122000,121800,169
20240701,101700,1171089500,122000,122000,122000,121900,52
20240701,101600,1164747500,121900,122000,122000,121900,59
20240701,101500,1157552600,122000,122000,122000,121900,54
20240701,101400,1150965100,122000,122100,122400,122000,129
20240701,101300,1135215500,122100,122400,122400,122100,128
20240701,101200,1119572200,122500,122600,122600,122300,209
20240701,101100,1093987500,122600,122500,122600,122500,49
20240701,101000,1087982800,122500,122400,122500,122300,31
20240701,100900,1084188700,122600,122500,122600,122400,60
20240701,100800,1076841500,122500,122500,122500,122400,243
20240701,100700,1047077300,122600,122500,122600,122500,42
20240701,100600,1041930100,122600,122600,122600,122500,46
20240701,100500,1036291500,122600,122300,122700,122200,772
20240701,100400,941749600,122200,122300,122400,122200,46
20240701,100300,936123500,122400,122200,122400,122000,212
20240701,100200,910203600,122100,122200,122200,122100,78
20240701,100100,900678900,122200,122000,122200,122000,75
20240701,100000,891523500,122000,122100,122200,122000,151
20240701,095900,873083600,122000,122000,122000,121900,49
20240701,095800,867107300,121900,121600,121900,121600,100
20240701,095700,854924900,121600,121700,121700,121500,54
20240701,095600,848358100,121600,121800,121800,121600,104
20240701,095500,835708800,121800,122300,122300,121800,358
20240701,095400,792004900,122300,122300,122300,122200,101
20240701,095300,779656900,122100,122200,122200,122100,43
20240701,095200,774403300,122200,122400,122400,122100,182
20240701,095100,752136500,122300,122000,122300,121900,491
20240701,095000,692134200,122000,121700,122000,121600,765
20240701,094900,598945600,121700,121700,121700,121600,49
20240701,094800,592984400,121700,121700,121800,121600,63
20240701,094700,585312500,121700,121300,121700,121300,342
20240701,094600,543760700,121300,121000,121300,121000,114
20240701,094500,529952900,121000,120900,121000,120800,41
20240701,094400,524994700,121000,120800,121000,120800,61
20240701,094300,517619400,120800,120800,120800,120700,90
20240701,094200,506750800,120900,120900,120900,120800,22
20240701,094100,504091500,120800,120800,120800,120800,10
20240701,094000,502883500,120900,121000,121000,120800,5
20240701,093900,502279000,120800,120900,120900,120800,54
20240701,093800,495754600,120900,120900,120900,120900,4
20240701,093700,495271000,120900,120700,120900,120700,116
20240701,093600,481267300,120600,120700,120700,120600,17
20240701,093500,479215500,120600,120600,120600,120600,3
20240701,093400,478853700,120700,120700,120700,120700,3
20240701,093300,478491600,120600,120700,120700,120600,25
20240701,093200,475474300,120700,120900,120900,120600,58
20240701,093100,468476900,120900,120900,120900,120700,25
20240701,093000,465458600,120900,120800,121000,120600,18
20240701,092900,463283300,120400,120400,120400,120400,5
20240701,092800,462681300,120600,120600,120600,120500,398
20240701,092700,414704600,120600,121000,121000,120600,21
20240701,092600,412164000,121000,120600,121000,120600,13
20240701,092500,410593700,120600,120600,120600,120600,6
20240701,092400,409870100,120600,120800,121000,120600,145
20240701,092300,392356500,120800,120800,120800,120800,104
20240701,092200,379793300,120800,120700,120800,120700,31
20240701,092100,376051400,120800,120700,120800,120700,31
20240701,092000,372307300,120800,120800,121100,120500,111
20240701,091900,358900100,121100,121200,121200,120900,531
20240701,091800,294589400,121200,121300,121400,121200,77
20240701,091700,285248600,121400,121400,121400,121400,22
20240701,091600,282577800,121400,121100,121400,121100,113
20240701,091500,268881400,121100,121100,121200,121100,96
20240701,091400,257251500,121000,121000,121000,121000,72
20240701,091300,248539500,121000,121200,121200,121000,75
20240701,091200,239458400,121200,121200,121200,121200,12
20240701,091100,238004000,121100,120700,121100,120700,272
20240701,091000,205138800,120600,120600,120600,120600,19
20240701,090900,202847400,120700,120600,120700,120400,98
20240701,090800,191035400,120600,120600,120600,120600,24
20240701,090700,188141000,120600,120600,120600,120600,49
20240701,090600,182231600,120600,120800,120800,120500,204
20240701,090500,157645600,120800,120500,121200,120500,38
20240701,090400,153049200,121200,120500,121200,120500,105
20240701,090300,140395300,121200,120100,121200,120100,152
20240701,090200,122102200,120100,120400,120400,120100,214
20240701,090100,96367000,120400,120900,120900,120200,387
20240701,090000,49787700,120400,120000,121500,120000,413