KissMeData/007690/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,184700,5243344300,54800,54800,54800,54800,210
20230712,184600,5243344300,54800,54800,54800,54800,0
20230712,184500,5243344300,54800,54800,54800,54800,0
20230712,184400,5243344300,54800,54800,54800,54800,0
20230712,184300,5243344300,54800,54800,54800,54800,0
20230712,184200,5243344300,54800,54800,54800,54800,0
20230712,184100,5243344300,54800,54800,54800,54800,0
20230712,184000,5243344300,54800,54800,54800,54800,0
20230712,183900,5243344300,54800,54800,54800,54800,0
20230712,183800,5243344300,54800,54800,54800,54800,0
20230712,183700,5243344300,54800,54800,54800,54800,0
20230712,183600,5243344300,54800,54800,54800,54800,0
20230712,183500,5243344300,54800,54800,54800,54800,0
20230712,183400,5243344300,54800,54800,54800,54800,0
20230712,183300,5243344300,54800,54800,54800,54800,0
20230712,183200,5243344300,54800,54800,54800,54800,0
20230712,183100,5243344300,54800,54800,54800,54800,0
20230712,183000,5243344300,54800,54800,54800,54800,0
20230712,182900,5243344300,54800,54800,54800,54800,0
20230712,182800,5243344300,54800,54800,54800,54800,0
20230712,182700,5243344300,54800,54800,54800,54800,0
20230712,182600,5243344300,54800,54800,54800,54800,0
20230712,182500,5243344300,54800,54800,54800,54800,0
20230712,182400,5243344300,54800,54800,54800,54800,0
20230712,182300,5243344300,54800,54800,54800,54800,0
20230712,182200,5243344300,54800,54800,54800,54800,0
20230712,182100,5243344300,54800,54800,54800,54800,0
20230712,182000,5243344300,54800,54800,54800,54800,0
20230712,181900,5243344300,54800,54800,54800,54800,0
20230712,181800,5243344300,54800,54800,54800,54800,0
20230712,181700,5243344300,54800,54800,54800,54800,210
20230712,181600,5243344300,54800,54800,54800,54800,0
20230712,181500,5243344300,54800,54800,54800,54800,0
20230712,181400,5243344300,54800,54800,54800,54800,0
20230712,181300,5243344300,54800,54800,54800,54800,0
20230712,181200,5243344300,54800,54800,54800,54800,0
20230712,181100,5243344300,54800,54800,54800,54800,0
20230712,181000,5243344300,54800,54800,54800,54800,0
20230712,180900,5243344300,54800,54800,54800,54800,0
20230712,180800,5243344300,54800,54800,54800,54800,0
20230712,180700,5243344300,54800,54800,54800,54800,0
20230712,180600,5243344300,54800,54800,54800,54800,0
20230712,180500,5243344300,54800,54800,54800,54800,0
20230712,180400,5243344300,54800,54800,54800,54800,0
20230712,180300,5243344300,54800,54800,54800,54800,0
20230712,180200,5243344300,54800,54800,54800,54800,0
20230712,180100,5243344300,54800,54800,54800,54800,0
20230712,180000,5243344300,54800,54800,54800,54800,0
20230712,175900,5243344300,54800,54800,54800,54800,0
20230712,175800,5243344300,54800,54800,54800,54800,0
20230712,175700,5243344300,54800,54800,54800,54800,0
20230712,175600,5243344300,54800,54800,54800,54800,0
20230712,175500,5243344300,54800,54800,54800,54800,0
20230712,175400,5243344300,54800,54800,54800,54800,0
20230712,175300,5243344300,54800,54800,54800,54800,0
20230712,175200,5243344300,54800,54800,54800,54800,0
20230712,175100,5243344300,54800,54800,54800,54800,0
20230712,175000,5243344300,54800,54800,54800,54800,0
20230712,174900,5243344300,54800,54800,54800,54800,0
20230712,174800,5243344300,54800,54800,54800,54800,0
20230712,174700,5243344300,54800,54800,54800,54800,210
20230712,174600,5243344300,54800,54800,54800,54800,0
20230712,174500,5243344300,54800,54800,54800,54800,0
20230712,174400,5243344300,54800,54800,54800,54800,0
20230712,174300,5243344300,54800,54800,54800,54800,0
20230712,174200,5243344300,54800,54800,54800,54800,0
20230712,174100,5243344300,54800,54800,54800,54800,0
20230712,174000,5243344300,54800,54800,54800,54800,0
20230712,173900,5243344300,54800,54800,54800,54800,0
20230712,173800,5243344300,54800,54800,54800,54800,0
20230712,173700,5243344300,54800,54800,54800,54800,0
20230712,173600,5243344300,54800,54800,54800,54800,0
20230712,173500,5243344300,54800,54800,54800,54800,0
20230712,173400,5243344300,54800,54800,54800,54800,0
20230712,173300,5243344300,54800,54800,54800,54800,0
20230712,173200,5243344300,54800,54800,54800,54800,0
20230712,173100,5243344300,54800,54800,54800,54800,0
20230712,173000,5243344300,54800,54800,54800,54800,0
20230712,172900,5243344300,54800,54800,54800,54800,0
20230712,172800,5243344300,54800,54800,54800,54800,0
20230712,172700,5243344300,54800,54800,54800,54800,0
20230712,172600,5243344300,54800,54800,54800,54800,0
20230712,172500,5243344300,54800,54800,54800,54800,0
20230712,172400,5243344300,54800,54800,54800,54800,0
20230712,172300,5243344300,54800,54800,54800,54800,0
20230712,172200,5243344300,54800,54800,54800,54800,0
20230712,172100,5243344300,54800,54800,54800,54800,0
20230712,172000,5243344300,54800,54800,54800,54800,0
20230712,171900,5243344300,54800,54800,54800,54800,0
20230712,171800,5243344300,54800,54800,54800,54800,0
20230712,171700,5243344300,54800,54800,54800,54800,210
20230712,171600,5243344300,54800,54800,54800,54800,0
20230712,171500,5243344300,54800,54800,54800,54800,0
20230712,171400,5243344300,54800,54800,54800,54800,0
20230712,171300,5243344300,54800,54800,54800,54800,0
20230712,171200,5243344300,54800,54800,54800,54800,0
20230712,171100,5243344300,54800,54800,54800,54800,0
20230712,171000,5243344300,54800,54800,54800,54800,0
20230712,170900,5243344300,54800,54800,54800,54800,0
20230712,170800,5243344300,54800,54800,54800,54800,0
20230712,170700,5243344300,54800,54800,54800,54800,0
20230712,170600,5243344300,54800,54800,54800,54800,0
20230712,170500,5243344300,54800,54800,54800,54800,0
20230712,170400,5243344300,54800,54800,54800,54800,0
20230712,170300,5243344300,54800,54800,54800,54800,0
20230712,170200,5243344300,54800,54800,54800,54800,0
20230712,170100,5243344300,54800,54800,54800,54800,0
20230712,170000,5243344300,54800,54800,54800,54800,0
20230712,165900,5243344300,54800,54800,54800,54800,0
20230712,165800,5243344300,54800,54800,54800,54800,0
20230712,165700,5243344300,54800,54800,54800,54800,0
20230712,165600,5243344300,54800,54800,54800,54800,0
20230712,165500,5243344300,54800,54800,54800,54800,0
20230712,165400,5243344300,54800,54800,54800,54800,0
20230712,165300,5243344300,54800,54800,54800,54800,0
20230712,165200,5243344300,54800,54800,54800,54800,0
20230712,165100,5243344300,54800,54800,54800,54800,0
20230712,165000,5243344300,54800,54800,54800,54800,0
20230712,164900,5243344300,54800,54800,54800,54800,0
20230712,164800,5243344300,54800,54800,54800,54800,0
20230712,164700,5243344300,54800,54800,54800,54800,210
20230712,164600,5243344300,54800,54800,54800,54800,0
20230712,164500,5243344300,54800,54800,54800,54800,0
20230712,164400,5243344300,54800,54800,54800,54800,0
20230712,164300,5243344300,54800,54800,54800,54800,0
20230712,164200,5243344300,54800,54800,54800,54800,0
20230712,164100,5243344300,54800,54800,54800,54800,0
20230712,164000,5243344300,54800,54800,54800,54800,0
20230712,163900,5243344300,54800,54800,54800,54800,0
20230712,163800,5243344300,54800,54800,54800,54800,0
20230712,163700,5243344300,54800,54800,54800,54800,0
20230712,163600,5243344300,54800,54800,54800,54800,0
20230712,163500,5243344300,54800,54800,54800,54800,0
20230712,163400,5243344300,54800,54800,54800,54800,0
20230712,163300,5243344300,54800,54800,54800,54800,0
20230712,163200,5243344300,54800,54800,54800,54800,0
20230712,163100,5243344300,54800,54800,54800,54800,0
20230712,163000,5243344300,54800,54800,54800,54800,0
20230712,162900,5243344300,54800,54800,54800,54800,0
20230712,162800,5243344300,54800,54800,54800,54800,0
20230712,162700,5243344300,54800,54800,54800,54800,0
20230712,162600,5243344300,54800,54800,54800,54800,0
20230712,162500,5243344300,54800,54800,54800,54800,0
20230712,162400,5243344300,54800,54800,54800,54800,0
20230712,162300,5243344300,54800,54800,54800,54800,0
20230712,162200,5243344300,54800,54800,54800,54800,0
20230712,162100,5243344300,54800,54800,54800,54800,0
20230712,162000,5243344300,54800,54800,54800,54800,0
20230712,161900,5243344300,54800,54800,54800,54800,0
20230712,161800,5243344300,54800,54800,54800,54800,0
20230712,161700,5243344300,54800,54800,54800,54800,210
20230712,161600,5243344300,54800,54800,54800,54800,0
20230712,161500,5243344300,54800,54800,54800,54800,0
20230712,161400,5243344300,54800,54800,54800,54800,0
20230712,161300,5243344300,54800,54800,54800,54800,0
20230712,161200,5243344300,54800,54800,54800,54800,0
20230712,161100,5243344300,54800,54800,54800,54800,0
20230712,161000,5243344300,54800,54800,54800,54800,0
20230712,160900,5243344300,54800,54800,54800,54800,0
20230712,160800,5243344300,54800,54800,54800,54800,0
20230712,160700,5243344300,54800,54800,54800,54800,0
20230712,160600,5243344300,54800,54800,54800,54800,0
20230712,160500,5243344300,54800,54800,54800,54800,0
20230712,160400,5243344300,54800,54800,54800,54800,0
20230712,160300,5243344300,54800,54800,54800,54800,0
20230712,160200,5243344300,54800,54800,54800,54800,0
20230712,160100,5243344300,54800,54800,54800,54800,0
20230712,160000,5243344300,54800,54800,54800,54800,0
20230712,155900,5243344300,54800,54800,54800,54800,0
20230712,155800,5243344300,54800,54800,54800,54800,0
20230712,155700,5243344300,54800,54800,54800,54800,0
20230712,155600,5243344300,54800,54800,54800,54800,0
20230712,155500,5243344300,54800,54800,54800,54800,0
20230712,155400,5243344300,54800,54800,54800,54800,0
20230712,155300,5243344300,54800,54800,54800,54800,0
20230712,155200,5243344300,54800,54800,54800,54800,0
20230712,155100,5243344300,54800,54800,54800,54800,0
20230712,155000,5243344300,54800,54800,54800,54800,0
20230712,154900,5243344300,54800,54800,54800,54800,0
20230712,154800,5243344300,54800,54800,54800,54800,0
20230712,154700,5243344300,54800,54800,54800,54800,210
20230712,154600,5243344300,54800,54800,54800,54800,0
20230712,154500,5243344300,54800,54800,54800,54800,0
20230712,154400,5243344300,54800,54800,54800,54800,0
20230712,154300,5243344300,54800,54800,54800,54800,0
20230712,154200,5243344300,54800,54800,54800,54800,0
20230712,154100,5243344300,54800,54800,54800,54800,0
20230712,154000,5243344300,54800,54800,54800,54800,0
20230712,153900,5243344300,54800,54800,54800,54800,0
20230712,153800,5243344300,54800,54800,54800,54800,0
20230712,153700,5243344300,54800,54800,54800,54800,0
20230712,153600,5243344300,54800,54800,54800,54800,0
20230712,153500,5243344300,54800,54800,54800,54800,0
20230712,153400,5243344300,54800,54800,54800,54800,0
20230712,153300,5243344300,54800,54800,54800,54800,0
20230712,153200,5243344300,54800,54800,54800,54800,0
20230712,153100,5243344300,54800,54800,54800,54800,0
20230712,153000,5243344300,54800,54800,54800,54800,210
20230712,152900,5231836300,54800,54800,54800,54800,0
20230712,152800,5231836300,54800,54800,54800,54800,0
20230712,152700,5231836300,54800,54800,54800,54800,0
20230712,152600,5231836300,54800,54800,54800,54800,0
20230712,152500,5231836300,54800,54800,54800,54800,0
20230712,152400,5231836300,54800,54800,54800,54800,0
20230712,152300,5231836300,54800,54800,54800,54800,0
20230712,152200,5231836300,54800,54800,54800,54800,0
20230712,152100,5231836300,54800,54800,54800,54800,0
20230712,152000,5231836300,54800,54800,54800,54800,0
20230712,151900,5231836300,54800,54900,55000,54800,155
20230712,151800,5223340400,54900,54900,55000,54900,124
20230712,151700,5216522900,54800,54900,54900,54800,54
20230712,151600,5213558500,54900,55000,55000,54900,18
20230712,151500,5212570200,54900,54900,55000,54900,139
20230712,151400,5204931300,54900,54900,55000,54900,31
20230712,151300,5203227700,54900,55000,55000,54900,107
20230712,151200,5197347300,54900,55000,55000,54900,74
20230712,151100,5193278900,55000,55000,55000,54900,127
20230712,151000,5186300400,54900,54900,55000,54900,30
20230712,150900,5184653200,55000,54900,55000,54900,101
20230712,150800,5179103900,54900,54800,55000,54800,173
20230712,150700,5169607600,54900,54900,54900,54900,64
20230712,150600,5166094000,54900,54800,54900,54800,41
20230712,150500,5163846100,54800,54800,54900,54800,98
20230712,150400,5158473900,54800,54800,54900,54800,149
20230712,150300,5150304400,54700,54700,54800,54700,53
20230712,150200,5147403000,54700,54800,54800,54700,97
20230712,150100,5142089300,54800,54500,54800,54500,135
20230712,150000,5134718800,54500,54500,54700,54500,111
20230712,145900,5128660500,54500,54600,54600,54500,21
20230712,145800,5127514200,54700,54500,54700,54500,299
20230712,145700,5111198000,54500,54400,54500,54300,78
20230712,145600,5106952300,54500,54400,54500,54300,105
20230712,145500,5101235400,54500,54500,54500,54300,155
20230712,145400,5092794000,54500,54500,54500,54400,86
20230712,145300,5088109200,54500,54700,54800,54500,218
20230712,145200,5076193200,54700,54700,54700,54600,114
20230712,145100,5069957900,54800,54900,54900,54800,136
20230712,145000,5062500500,54800,54800,54900,54700,134
20230712,144900,5055152000,54700,54700,54800,54700,55
20230712,144800,5052142000,54700,54700,54800,54600,121
20230712,144700,5045525200,54600,54300,54800,54300,256
20230712,144600,5031534400,54300,54300,54400,54300,65
20230712,144500,5027999900,54300,54300,54500,54100,501
20230712,144400,5000787200,54300,54200,54300,54000,289
20230712,144300,4985145500,54000,54100,54200,54000,222
20230712,144200,4973135500,54100,54300,54400,54100,244
20230712,144100,4959896900,54300,54300,54500,54200,341
20230712,144000,4941372900,54400,54400,54500,54300,362
20230712,143900,4921693500,54400,54700,54800,54400,1239
20230712,143800,4853967300,54700,54700,54800,54700,195
20230712,143700,4843299100,54700,54800,54900,54700,270
20230712,143600,4828513500,54700,54700,54900,54700,205
20230712,143500,4817289000,54700,54900,54900,54700,671
20230712,143400,4780482000,54900,55100,55100,54900,196
20230712,143300,4769715900,55100,55100,55100,54900,191
20230712,143200,4759206300,55100,55200,55200,55000,66
20230712,143100,4755565100,55200,54900,55300,54900,1616
20230712,143000,4666231200,54900,55000,55000,54900,63
20230712,142900,4662769100,55100,55000,55100,54900,63
20230712,142800,4659303200,55100,54900,55100,54900,118
20230712,142700,4652812700,54900,54800,55100,54800,451
20230712,142600,4628051800,54900,54700,55000,54700,1988
20230712,142500,4518724500,54700,54800,54900,54700,182
20230712,142400,4508747500,54800,54900,54900,54800,129
20230712,142300,4501669900,54900,54900,55000,54900,101
20230712,142200,4496122700,54900,55000,55000,54900,101
20230712,142100,4490570700,55000,55000,55000,54900,109
20230712,142000,4484580400,54900,54900,55000,54900,157
20230712,141900,4475954800,54900,54900,54900,54900,58
20230712,141800,4472770600,54900,54900,54900,54900,30
20230712,141700,4471123600,54900,55000,55000,54900,106
20230712,141600,4465298800,55000,54900,55000,54900,101
20230712,141500,4459748700,54900,54900,55000,54900,75
20230712,141400,4455627000,54900,54900,54900,54900,25
20230712,141300,4454254500,54900,54900,54900,54900,77
20230712,141200,4450027200,54900,55000,55000,54900,57
20230712,141100,4446894200,55000,55000,55000,54900,121
20230712,141000,4440240200,54900,54800,54900,54800,224
20230712,140900,4427945500,54900,54900,54900,54900,110
20230712,140800,4421906500,54800,54900,54900,54800,108
20230712,140700,4415980300,54900,54900,54900,54900,1
20230712,140600,4415925400,54800,54700,54800,54700,482
20230712,140500,4389518100,54600,54400,54600,54400,102
20230712,140400,4383958800,54400,54500,54500,54400,157
20230712,140300,4375417400,54500,54500,54700,54400,261
20230712,140200,4361173100,54500,54600,54700,54400,139
20230712,140100,4353585600,54600,54500,54600,54500,279
20230712,140000,4338366900,54600,54500,54600,54500,178
20230712,135900,4328656000,54600,54600,54600,54500,127
20230712,135800,4321731400,54500,54500,54800,54500,355
20230712,135700,4302340400,54500,54700,54700,54500,614
20230712,135600,4268768800,54800,55100,55100,54800,538
20230712,135500,4239193000,55000,55200,55300,55000,224
20230712,135400,4226835300,55200,55200,55200,55100,97
20230712,135300,4221483800,55200,55200,55200,55200,52
20230712,135200,4218613400,55200,55200,55200,55100,86
20230712,135100,4213869700,55100,55200,55200,55100,56
20230712,135000,4210783500,55200,55100,55300,55100,191
20230712,134900,4200248300,55100,55100,55100,55100,74
20230712,134800,4196170900,55100,55300,55300,55100,444
20230712,134700,4171661800,55300,55200,55300,55200,161
20230712,134600,4162764300,55200,55300,55300,55200,151
20230712,134500,4154428400,55300,55200,55300,55200,35
20230712,134400,4152495800,55300,55400,55400,55300,112
20230712,134300,4146293500,55300,55300,55300,55200,549
20230712,134200,4115936800,55300,55100,55300,55100,98
20230712,134100,4110531700,55200,55300,55300,55100,306
20230712,134000,4093623900,55400,55300,55400,55300,72
20230712,133900,4089641800,55200,55300,55300,55200,89
20230712,133800,4084723000,55300,55300,55300,55300,90
20230712,133700,4079746000,55300,55400,55400,55300,56
20230712,133600,4076644100,55300,55400,55400,55300,182
20230712,133500,4066577700,55300,55300,55400,55300,191
20230712,133400,4056013100,55300,55300,55300,55300,833
20230712,133300,4009948200,55300,55200,55300,55200,54
20230712,133200,4006967100,55200,55200,55200,55200,138
20230712,133100,3999349500,55200,55200,55200,55100,33
20230712,133000,3997528000,55200,55100,55200,55100,82
20230712,132900,3993004100,55100,55100,55100,55000,53
20230712,132800,3990083900,55000,55200,55200,55000,78
20230712,132700,3985783000,55200,55200,55200,55100,154
20230712,132600,3977285100,55200,55100,55200,55000,158
20230712,132500,3968584700,55200,55100,55200,55100,124
20230712,132400,3961743400,55200,55200,55200,55200,93
20230712,132300,3956609800,55200,55300,55300,55200,32
20230712,132200,3954841700,55300,55300,55300,55100,136
20230712,132100,3947327200,55200,55300,55300,55200,73
20230712,132000,3943293300,55200,55200,55200,55200,32
20230712,131900,3941526900,55200,55200,55300,55200,105
20230712,131800,3935725400,55200,55000,55300,55000,126
20230712,131700,3928787900,54900,55300,55300,54900,1060
20230712,131600,3870557400,55200,55200,55200,55100,131
20230712,131500,3863329300,55300,55300,55300,55200,48
20230712,131400,3860675900,55200,55200,55300,55200,142
20230712,131300,3852831800,55000,55200,55200,55000,183
20230712,131200,3842747900,55200,55200,55200,55100,58
20230712,131100,3839549400,55300,55200,55300,55200,107
20230712,131000,3833632800,55200,55300,55300,55200,75
20230712,130900,3829488300,55300,55300,55400,55300,331
20230712,130800,3811183700,55300,55000,55300,55000,336
20230712,130700,3792626600,54900,55300,55300,54900,183
20230712,130600,3782553500,55300,55300,55300,55300,61
20230712,130500,3779180200,55300,55400,55400,55300,184
20230712,130400,3768998000,55400,55400,55400,55300,8
20230712,130300,3768554900,55400,55400,55400,55300,111
20230712,130200,3762408500,55400,55300,55400,55300,20
20230712,130100,3761301700,55300,55400,55400,55300,113
20230712,130000,3755044600,55400,55100,55600,55100,77
20230712,125900,3750773600,55600,55700,55700,55000,667
20230712,125800,3713961700,55600,55600,55600,55500,124
20230712,125700,3707071600,55600,55700,55800,55600,87
20230712,125600,3702233300,55800,55900,55900,55700,115
20230712,125500,3695817100,55800,55500,55800,55300,159
20230712,125400,3686986000,55400,55600,55600,55200,599
20230712,125300,3653800800,55700,55800,55800,55700,149
20230712,125200,3645495000,55900,55900,56000,55800,205
20230712,125100,3634037000,56000,56100,56100,55900,43
20230712,125000,3631631400,56000,56100,56100,55900,370
20230712,124900,3610908700,56100,56000,56100,56000,423
20230712,124800,3587204000,56000,55900,56000,55900,525
20230712,124700,3557805900,55900,56000,56000,55900,166
20230712,124600,3548514200,56000,55900,56000,55900,251
20230712,124500,3534459500,56000,55900,56000,55900,211
20230712,124400,3522647600,56000,55800,56000,55800,101
20230712,124300,3516996000,55800,55900,55900,55800,423
20230712,124200,3493353300,55900,55900,55900,55800,158
20230712,124100,3484524500,55900,55900,55900,55800,263
20230712,124000,3469823200,55900,55800,55900,55800,220
20230712,123900,3457538700,55800,55700,55800,55600,114
20230712,123800,3451185300,55800,55800,55800,55700,323
20230712,123700,3433180400,55800,55800,55800,55800,76
20230712,123600,3428939600,55700,55600,55700,55600,256
20230712,123500,3414685600,55600,55700,55700,55600,395
20230712,123400,3392692900,55700,55800,55800,55600,655
20230712,123300,3356220400,55700,55800,55900,55700,192
20230712,123200,3345504800,55900,55900,55900,55800,498
20230712,123100,3317675800,55800,55900,55900,55800,194
20230712,123000,3306841300,55900,55900,55900,55900,666
20230712,122900,3269611900,55800,55800,55800,55800,148
20230712,122800,3261353500,55700,55800,55800,55700,166
20230712,122700,3252091800,55800,55800,55900,55800,321
20230712,122600,3234166800,55800,55900,55900,55800,234
20230712,122500,3221102400,55900,55900,55900,55800,245
20230712,122400,3207409800,55800,55700,55800,55700,285
20230712,122300,3191512000,55700,55700,55700,55700,293
20230712,122200,3175191900,55800,55900,55900,55800,189
20230712,122100,3164637200,55900,55700,55900,55700,201
20230712,122000,3153406700,55700,55800,55800,55700,545
20230712,121900,3122998700,55700,55800,55900,55700,212
20230712,121800,3111165400,55900,56000,56000,55800,411
20230712,121700,3088190700,55900,55900,55900,55800,1025
20230712,121600,3030953200,55800,55500,55900,55400,921
20230712,121500,2979644800,55700,55800,55800,55500,553
20230712,121400,2948895100,55800,55900,55900,55800,153
20230712,121300,2940344100,55900,55800,55900,55700,290
20230712,121200,2924152200,55800,55800,55800,55700,202
20230712,121100,2912881500,55900,56000,56000,55700,294
20230712,121000,2896474500,56000,56000,56000,55900,356
20230712,120900,2876550900,56000,56000,56000,55900,235
20230712,120800,2863392200,55900,55900,56100,55900,324
20230712,120700,2845258100,55900,56100,56100,55900,322
20230712,120600,2827231900,56000,56000,56100,55900,329
20230712,120500,2808791800,56000,55900,56000,55900,217
20230712,120400,2796643500,55900,56000,56000,55900,155
20230712,120300,2787964800,55900,55900,56000,55900,207
20230712,120200,2776375600,55800,56000,56000,55800,290
20230712,120100,2760148200,55900,56000,56100,55900,458
20230712,120000,2734469800,56000,55900,56000,55900,342
20230712,115900,2715318800,56000,55900,56000,55900,510
20230712,115800,2686759000,55800,55700,56000,55600,1138
20230712,115700,2623114600,55800,55800,55900,55700,412
20230712,115600,2600124000,55800,55800,55800,55800,170
20230712,115500,2590638000,55800,55800,55800,55700,368
20230712,115400,2570122300,55700,55600,55700,55600,421
20230712,115300,2546677200,55700,55700,55800,55600,507
20230712,115200,2518445600,55700,55900,55900,55700,365
20230712,115100,2498082200,55900,55800,55900,55800,1026
20230712,115000,2440747600,55800,55700,55800,55600,289
20230712,114900,2424637000,55800,55700,55800,55600,375
20230712,114800,2403728900,55900,55800,55900,55600,682
20230712,114700,2365717300,55800,55700,55800,55600,966
20230712,114600,2311848600,55700,55500,55700,55500,432
20230712,114500,2287824400,55500,55500,55700,55500,504
20230712,114400,2259800300,55500,55500,55500,55500,304
20230712,114300,2242928300,55500,55500,55500,55500,450
20230712,114200,2217953300,55500,55400,55500,55200,288
20230712,114100,2202001300,55500,55400,55500,55400,491
20230712,114000,2174781400,55400,55400,55500,55300,539
20230712,113900,2144902300,55400,55300,55400,55300,252
20230712,113800,2130949400,55300,55200,55300,55200,355
20230712,113700,2111323300,55300,55100,55300,55100,478
20230712,113600,2084927600,55200,55100,55200,55100,225
20230712,113500,2072507800,55100,55100,55200,55100,473
20230712,113400,2046408700,55200,55000,55200,55000,349
20230712,113300,2027162700,55000,55100,55100,54900,484
20230712,113200,2000518200,55000,55000,55000,54900,1376
20230712,113100,1924841100,55000,55000,55000,54900,484
20230712,113000,1898223500,55000,55000,55000,55000,341
20230712,112900,1879468500,54900,54900,55000,54800,532
20230712,112800,1850254700,54900,54800,54900,54800,151
20230712,112700,1841970300,54900,54900,54900,54800,480
20230712,112600,1815618800,54900,54800,54900,54800,357
20230712,112500,1796026800,54800,54800,54900,54700,406
20230712,112400,1773775200,54800,54800,54800,54700,287
20230712,112300,1758048900,54800,54700,54800,54700,492
20230712,112200,1731116100,54700,54700,54700,54600,425
20230712,112100,1707869100,54600,54500,54600,54500,977
20230712,112000,1654580600,54400,54300,54500,54300,298
20230712,111900,1638367500,54300,54200,54300,54200,145
20230712,111800,1630495000,54200,54200,54200,54200,146
20230712,111700,1622581800,54200,54300,54300,54200,58
20230712,111600,1619433300,54200,54200,54200,54100,77
20230712,111500,1615260900,54100,54100,54100,54100,58
20230712,111400,1612123100,54100,54100,54100,54100,42
20230712,111300,1609850900,54100,54100,54100,54000,139
20230712,111200,1602331600,54200,54300,54300,54200,78
20230712,111100,1598099700,54200,54100,54200,54100,184
20230712,111000,1588137100,54100,54100,54100,54100,43
20230712,110900,1585810800,54100,54100,54100,54100,81
20230712,110800,1581428700,54100,54200,54200,54100,139
20230712,110700,1573903200,54200,54200,54200,54200,116
20230712,110600,1567616000,54200,54200,54200,54200,5
20230712,110500,1567345000,54200,54300,54300,54200,103
20230712,110400,1561758600,54300,54200,54300,54200,65
20230712,110300,1558230700,54200,54200,54200,54200,25
20230712,110200,1556875700,54200,54300,54300,54200,110
20230712,110100,1550909100,54300,54100,54300,54100,44
20230712,110000,1548520100,54000,54000,54000,54000,2
20230712,105900,1548412100,54000,54200,54300,54000,173
20230712,105800,1539050400,54200,54200,54300,54200,48
20230712,105700,1536446400,54200,54300,54300,54200,133
20230712,105600,1529225100,54300,54300,54300,54300,0
20230712,105500,1529225100,54300,54400,54400,54200,129
20230712,105400,1522230300,54300,54300,54400,54300,45
20230712,105300,1519784400,54400,54300,54400,54300,86
20230712,105200,1515111300,54300,54300,54300,54300,35
20230712,105100,1513210800,54300,54300,54300,54300,3
20230712,105000,1513047900,54300,54400,54400,54300,65
20230712,104900,1509512200,54400,54500,54500,54400,312
20230712,104800,1492533400,54600,54400,54600,54400,33
20230712,104700,1490733800,54600,54600,54600,54500,678
20230712,104600,1453779200,54600,54500,54600,54500,156
20230712,104500,1445262100,54600,54400,54600,54400,413
20230712,104400,1422758100,54500,54400,54500,54400,162
20230712,104300,1413930100,54400,54300,54400,54300,1235
20230712,104200,1346749500,54300,54300,54300,54300,45
20230712,104100,1344306000,54300,54200,54300,54200,27
20230712,104000,1342841100,54200,54200,54300,54200,334
20230712,103900,1324716800,54200,54200,54200,54200,19
20230712,103800,1323687000,54200,54200,54200,54200,30
20230712,103700,1322061000,54200,54200,54200,54200,16
20230712,103600,1321193800,54200,54200,54200,54200,66
20230712,103500,1317616600,54300,54200,54300,54200,53
20230712,103400,1314742100,54200,54200,54200,54200,8
20230712,103300,1314308500,54100,54100,54100,54100,150
20230712,103200,1306193500,54100,54100,54100,54100,64
20230712,103100,1302731100,54100,54100,54100,54100,43
20230712,103000,1300404800,54000,54100,54100,54000,201
20230712,102900,1289540800,54000,54100,54100,54000,318
20230712,102800,1272343100,54000,54100,54100,54000,34
20230712,102700,1270504500,54100,54100,54100,54100,246
20230712,102600,1257195900,54100,54100,54200,54100,133
20230712,102500,1249999000,54200,54200,54200,54200,280
20230712,102400,1234823000,54100,54200,54200,54100,49
20230712,102300,1232170800,54200,54000,54200,54000,160
20230712,102200,1223514100,54000,54000,54000,54000,20
20230712,102100,1222434100,54000,54100,54100,54000,183
20230712,102000,1212547700,54200,54100,54200,54100,5
20230712,101900,1212276800,54100,54100,54200,54100,103
20230712,101800,1206700800,54100,54200,54200,54100,17
20230712,101700,1205780100,54200,54200,54200,54200,41
20230712,101600,1203557900,54200,54000,54300,54000,1038
20230712,101500,1147220300,54000,54000,54000,54000,76
20230712,101400,1143116300,54000,54000,54000,54000,34
20230712,101300,1141280300,54000,54000,54000,54000,20
20230712,101200,1140200300,54000,54000,54000,54000,39
20230712,101100,1138094300,54000,53900,54000,53900,121
20230712,101000,1131562400,54000,53700,54000,53700,99
20230712,100900,1126224100,53700,53700,53700,53700,1
20230712,100800,1126170400,53800,53800,53800,53600,1013
20230712,100700,1071780500,53800,53800,53800,53800,23
20230712,100600,1070543100,53800,53800,53900,53800,70
20230712,100500,1066774700,53900,53800,53900,53800,38
20230712,100400,1064728800,53800,53800,53800,53800,30
20230712,100300,1063114800,53800,54000,54000,53800,416
20230712,100200,1040711100,54000,54000,54000,54000,40
20230712,100100,1038551100,54000,54200,54200,53900,214
20230712,100000,1026976000,54200,54500,54600,54100,439
20230712,095900,1003090300,54400,54600,54700,54400,696
20230712,095800,965128300,54600,54500,54600,54500,579
20230712,095700,933518900,54500,54400,54600,54300,1068
20230712,095600,875330600,54300,54300,54500,54300,761
20230712,095500,833929700,54300,54300,54300,54300,516
20230712,095400,805910900,54300,54300,54500,54200,1388
20230712,095300,730433800,54300,54000,54300,54000,1020
20230712,095200,675265500,54000,53800,54000,53800,767
20230712,095100,633872700,53800,53700,53900,53600,1156
20230712,095000,571720200,53700,53400,53700,53400,1009
20230712,094900,517698900,53400,53300,53400,53200,725
20230712,094800,479013600,53300,53300,53300,53200,206
20230712,094700,468044800,53300,53300,53300,53300,217
20230712,094600,456478700,53300,53300,53300,53200,185
20230712,094500,446619200,53200,53200,53200,53200,3
20230712,094400,446459600,53200,53000,53200,53000,735
20230712,094300,407440500,53000,53100,53100,53000,19
20230712,094200,406432400,53100,52900,53100,52900,500
20230712,094100,379941900,52900,52800,52900,52800,154
20230712,094000,371806900,52900,52900,52900,52800,32
20230712,093900,370114400,52900,52900,52900,52900,2
20230712,093800,370008600,52900,52800,52900,52800,87
20230712,093700,365406500,52800,52900,52900,52800,283
20230712,093600,350438600,52900,53000,53000,52900,95
20230712,093500,345404100,53000,53000,53100,52900,117
20230712,093400,339203100,53100,53100,53100,53000,63
20230712,093300,335858500,53100,53000,53100,52900,446
20230712,093200,312222300,53000,52900,53000,52900,179
20230712,093100,302735400,53000,52800,53000,52700,435
20230712,093000,279726000,52700,52700,52700,52700,6
20230712,092900,279409800,52700,52700,52700,52700,19
20230712,092800,278408500,52600,52800,52800,52600,14
20230712,092700,277670000,52800,52500,52800,52500,454
20230712,092600,253723700,52500,52600,52600,52500,1268
20230712,092500,187145900,52600,52500,52600,52500,56
20230712,092400,184204500,52500,52700,52700,52500,59
20230712,092300,181106800,52600,52500,52600,52500,398
20230712,092200,160181700,52500,52500,52500,52500,211
20230712,092100,149104200,52600,52600,52700,52600,79
20230712,092000,144948100,52700,52700,52700,52600,62
20230712,091900,141681900,52600,52600,52700,52600,44
20230712,091800,139365600,52700,52700,52700,52600,132
20230712,091700,132409300,52700,52700,52700,52700,623
20230712,091600,99577200,52700,52400,52700,52400,116
20230712,091500,93480700,52500,52500,52500,52500,3
20230712,091400,93323200,52400,52400,52500,52400,51
20230712,091300,90646400,52400,52300,52400,51900,217
20230712,091200,79306800,52300,52200,52300,51900,555
20230712,091100,50432800,52300,52400,52400,52300,26
20230712,091000,49072700,52400,52400,52500,52400,97
20230712,090900,43989700,52500,52500,52500,52500,20
20230712,090800,42939700,52500,52300,52500,52300,90
20230712,090700,38229800,52300,52500,52500,52300,31
20230712,090600,36608300,52500,52500,52500,52500,4
20230712,090500,36398300,52300,52400,52400,52300,89
20230712,090400,31739000,52500,52200,52500,52200,60
20230712,090300,28596500,52200,52300,52400,52200,64
20230712,090200,25245200,52400,52600,52600,52400,75
20230712,090100,21304100,52700,52700,52700,52700,29
20230712,090000,19775800,52700,52600,52700,52400,377