KissMeData/025540/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,190400,3548308200,62700,62700,62700,62700,663
20230705,190300,3548308200,62700,62700,62700,62700,0
20230705,190200,3548308200,62700,62700,62700,62700,0
20230705,190100,3548308200,62700,62700,62700,62700,0
20230705,190000,3548308200,62700,62700,62700,62700,0
20230705,185900,3548308200,62700,62700,62700,62700,0
20230705,185800,3548308200,62700,62700,62700,62700,0
20230705,185700,3548308200,62700,62700,62700,62700,0
20230705,185600,3548308200,62700,62700,62700,62700,0
20230705,185500,3548308200,62700,62700,62700,62700,0
20230705,185400,3548308200,62700,62700,62700,62700,0
20230705,185300,3548308200,62700,62700,62700,62700,0
20230705,185200,3548308200,62700,62700,62700,62700,0
20230705,185100,3548308200,62700,62700,62700,62700,0
20230705,185000,3548308200,62700,62700,62700,62700,0
20230705,184900,3548308200,62700,62700,62700,62700,0
20230705,184800,3548308200,62700,62700,62700,62700,0
20230705,184700,3548308200,62700,62700,62700,62700,0
20230705,184600,3548308200,62700,62700,62700,62700,0
20230705,184500,3548308200,62700,62700,62700,62700,0
20230705,184400,3548308200,62700,62700,62700,62700,0
20230705,184300,3548308200,62700,62700,62700,62700,0
20230705,184200,3548308200,62700,62700,62700,62700,0
20230705,184100,3548308200,62700,62700,62700,62700,0
20230705,184000,3548308200,62700,62700,62700,62700,0
20230705,183900,3548308200,62700,62700,62700,62700,0
20230705,183800,3548308200,62700,62700,62700,62700,0
20230705,183700,3548308200,62700,62700,62700,62700,0
20230705,183600,3548308200,62700,62700,62700,62700,0
20230705,183500,3548308200,62700,62700,62700,62700,0
20230705,183400,3548308200,62700,62700,62700,62700,663
20230705,183300,3548308200,62700,62700,62700,62700,0
20230705,183200,3548308200,62700,62700,62700,62700,0
20230705,183100,3548308200,62700,62700,62700,62700,0
20230705,183000,3548308200,62700,62700,62700,62700,0
20230705,182900,3548308200,62700,62700,62700,62700,0
20230705,182800,3548308200,62700,62700,62700,62700,0
20230705,182700,3548308200,62700,62700,62700,62700,0
20230705,182600,3548308200,62700,62700,62700,62700,0
20230705,182500,3548308200,62700,62700,62700,62700,0
20230705,182400,3548308200,62700,62700,62700,62700,0
20230705,182300,3548308200,62700,62700,62700,62700,0
20230705,182200,3548308200,62700,62700,62700,62700,0
20230705,182100,3548308200,62700,62700,62700,62700,0
20230705,182000,3548308200,62700,62700,62700,62700,0
20230705,181900,3548308200,62700,62700,62700,62700,0
20230705,181800,3548308200,62700,62700,62700,62700,0
20230705,181700,3548308200,62700,62700,62700,62700,0
20230705,181600,3548308200,62700,62700,62700,62700,0
20230705,181500,3548308200,62700,62700,62700,62700,0
20230705,181400,3548308200,62700,62700,62700,62700,0
20230705,181300,3548308200,62700,62700,62700,62700,0
20230705,181200,3548308200,62700,62700,62700,62700,0
20230705,181100,3548308200,62700,62700,62700,62700,0
20230705,181000,3548308200,62700,62700,62700,62700,0
20230705,180900,3548308200,62700,62700,62700,62700,0
20230705,180800,3548308200,62700,62700,62700,62700,0
20230705,180700,3548308200,62700,62700,62700,62700,0
20230705,180600,3548308200,62700,62700,62700,62700,0
20230705,180500,3548308200,62700,62700,62700,62700,0
20230705,180400,3548308200,62700,62700,62700,62700,663
20230705,180300,3548308200,62700,62700,62700,62700,0
20230705,180200,3548308200,62700,62700,62700,62700,0
20230705,180100,3548308200,62700,62700,62700,62700,0
20230705,180000,3548308200,62700,62700,62700,62700,0
20230705,175900,3548308200,62700,62700,62700,62700,0
20230705,175800,3548308200,62700,62700,62700,62700,0
20230705,175700,3548308200,62700,62700,62700,62700,0
20230705,175600,3548308200,62700,62700,62700,62700,0
20230705,175500,3548308200,62700,62700,62700,62700,0
20230705,175400,3548308200,62700,62700,62700,62700,0
20230705,175300,3548308200,62700,62700,62700,62700,0
20230705,175200,3548308200,62700,62700,62700,62700,0
20230705,175100,3548308200,62700,62700,62700,62700,0
20230705,175000,3548308200,62700,62700,62700,62700,0
20230705,174900,3548308200,62700,62700,62700,62700,0
20230705,174800,3548308200,62700,62700,62700,62700,0
20230705,174700,3548308200,62700,62700,62700,62700,0
20230705,174600,3548308200,62700,62700,62700,62700,0
20230705,174500,3548308200,62700,62700,62700,62700,0
20230705,174400,3548308200,62700,62700,62700,62700,0
20230705,174300,3548308200,62700,62700,62700,62700,0
20230705,174200,3548308200,62700,62700,62700,62700,0
20230705,174100,3548308200,62700,62700,62700,62700,0
20230705,174000,3548308200,62700,62700,62700,62700,0
20230705,173900,3548308200,62700,62700,62700,62700,0
20230705,173800,3548308200,62700,62700,62700,62700,0
20230705,173700,3548308200,62700,62700,62700,62700,0
20230705,173600,3548308200,62700,62700,62700,62700,0
20230705,173500,3548308200,62700,62700,62700,62700,0
20230705,173400,3548308200,62700,62700,62700,62700,663
20230705,173300,3548308200,62700,62700,62700,62700,0
20230705,173200,3548308200,62700,62700,62700,62700,0
20230705,173100,3548308200,62700,62700,62700,62700,0
20230705,173000,3548308200,62700,62700,62700,62700,0
20230705,172900,3548308200,62700,62700,62700,62700,0
20230705,172800,3548308200,62700,62700,62700,62700,0
20230705,172700,3548308200,62700,62700,62700,62700,0
20230705,172600,3548308200,62700,62700,62700,62700,0
20230705,172500,3548308200,62700,62700,62700,62700,0
20230705,172400,3548308200,62700,62700,62700,62700,0
20230705,172300,3548308200,62700,62700,62700,62700,0
20230705,172200,3548308200,62700,62700,62700,62700,0
20230705,172100,3548308200,62700,62700,62700,62700,0
20230705,172000,3548308200,62700,62700,62700,62700,0
20230705,171900,3548308200,62700,62700,62700,62700,0
20230705,171800,3548308200,62700,62700,62700,62700,0
20230705,171700,3548308200,62700,62700,62700,62700,0
20230705,171600,3548308200,62700,62700,62700,62700,0
20230705,171500,3548308200,62700,62700,62700,62700,0
20230705,171400,3548308200,62700,62700,62700,62700,0
20230705,171300,3548308200,62700,62700,62700,62700,0
20230705,171200,3548308200,62700,62700,62700,62700,0
20230705,171100,3548308200,62700,62700,62700,62700,0
20230705,171000,3548308200,62700,62700,62700,62700,0
20230705,170900,3548308200,62700,62700,62700,62700,0
20230705,170800,3548308200,62700,62700,62700,62700,0
20230705,170700,3548308200,62700,62700,62700,62700,0
20230705,170600,3548308200,62700,62700,62700,62700,0
20230705,170500,3548308200,62700,62700,62700,62700,0
20230705,170400,3548308200,62700,62700,62700,62700,663
20230705,170300,3548308200,62700,62700,62700,62700,0
20230705,170200,3548308200,62700,62700,62700,62700,0
20230705,170100,3548308200,62700,62700,62700,62700,0
20230705,170000,3548308200,62700,62700,62700,62700,0
20230705,165900,3548308200,62700,62700,62700,62700,0
20230705,165800,3548308200,62700,62700,62700,62700,0
20230705,165700,3548308200,62700,62700,62700,62700,0
20230705,165600,3548308200,62700,62700,62700,62700,0
20230705,165500,3548308200,62700,62700,62700,62700,0
20230705,165400,3548308200,62700,62700,62700,62700,0
20230705,165300,3548308200,62700,62700,62700,62700,0
20230705,165200,3548308200,62700,62700,62700,62700,0
20230705,165100,3548308200,62700,62700,62700,62700,0
20230705,165000,3548308200,62700,62700,62700,62700,0
20230705,164900,3548308200,62700,62700,62700,62700,0
20230705,164800,3548308200,62700,62700,62700,62700,0
20230705,164700,3548308200,62700,62700,62700,62700,0
20230705,164600,3548308200,62700,62700,62700,62700,0
20230705,164500,3548308200,62700,62700,62700,62700,0
20230705,164400,3548308200,62700,62700,62700,62700,0
20230705,164300,3548308200,62700,62700,62700,62700,0
20230705,164200,3548308200,62700,62700,62700,62700,0
20230705,164100,3548308200,62700,62700,62700,62700,0
20230705,164000,3548308200,62700,62700,62700,62700,0
20230705,163900,3548308200,62700,62700,62700,62700,0
20230705,163800,3548308200,62700,62700,62700,62700,0
20230705,163700,3548308200,62700,62700,62700,62700,0
20230705,163600,3548308200,62700,62700,62700,62700,0
20230705,163500,3548308200,62700,62700,62700,62700,0
20230705,163400,3548308200,62700,62700,62700,62700,663
20230705,163300,3548308200,62700,62700,62700,62700,0
20230705,163200,3548308200,62700,62700,62700,62700,0
20230705,163100,3548308200,62700,62700,62700,62700,0
20230705,163000,3548308200,62700,62700,62700,62700,0
20230705,162900,3548308200,62700,62700,62700,62700,0
20230705,162800,3548308200,62700,62700,62700,62700,0
20230705,162700,3548308200,62700,62700,62700,62700,0
20230705,162600,3548308200,62700,62700,62700,62700,0
20230705,162500,3548308200,62700,62700,62700,62700,0
20230705,162400,3548308200,62700,62700,62700,62700,0
20230705,162300,3548308200,62700,62700,62700,62700,0
20230705,162200,3548308200,62700,62700,62700,62700,0
20230705,162100,3548308200,62700,62700,62700,62700,0
20230705,162000,3548308200,62700,62700,62700,62700,0
20230705,161900,3548308200,62700,62700,62700,62700,0
20230705,161800,3548308200,62700,62700,62700,62700,0
20230705,161700,3548308200,62700,62700,62700,62700,0
20230705,161600,3548308200,62700,62700,62700,62700,0
20230705,161500,3548308200,62700,62700,62700,62700,0
20230705,161400,3548308200,62700,62700,62700,62700,0
20230705,161300,3548308200,62700,62700,62700,62700,0
20230705,161200,3548308200,62700,62700,62700,62700,0
20230705,161100,3548308200,62700,62700,62700,62700,0
20230705,161000,3548308200,62700,62700,62700,62700,0
20230705,160900,3548308200,62700,62700,62700,62700,0
20230705,160800,3548308200,62700,62700,62700,62700,0
20230705,160700,3548308200,62700,62700,62700,62700,0
20230705,160600,3548308200,62700,62700,62700,62700,0
20230705,160500,3548308200,62700,62700,62700,62700,0
20230705,160400,3548308200,62700,62700,62700,62700,663
20230705,160300,3548308200,62700,62700,62700,62700,0
20230705,160200,3548308200,62700,62700,62700,62700,0
20230705,160100,3548308200,62700,62700,62700,62700,0
20230705,160000,3548308200,62700,62700,62700,62700,0
20230705,155900,3548308200,62700,62700,62700,62700,0
20230705,155800,3548308200,62700,62700,62700,62700,0
20230705,155700,3548308200,62700,62700,62700,62700,0
20230705,155600,3548308200,62700,62700,62700,62700,0
20230705,155500,3548308200,62700,62700,62700,62700,0
20230705,155400,3548308200,62700,62700,62700,62700,0
20230705,155300,3548308200,62700,62700,62700,62700,0
20230705,155200,3548308200,62700,62700,62700,62700,0
20230705,155100,3548308200,62700,62700,62700,62700,0
20230705,155000,3548308200,62700,62700,62700,62700,0
20230705,154900,3548308200,62700,62700,62700,62700,0
20230705,154800,3548308200,62700,62700,62700,62700,0
20230705,154700,3548308200,62700,62700,62700,62700,0
20230705,154600,3548308200,62700,62700,62700,62700,0
20230705,154500,3548308200,62700,62700,62700,62700,0
20230705,154400,3548308200,62700,62700,62700,62700,0
20230705,154300,3548308200,62700,62700,62700,62700,0
20230705,154200,3548308200,62700,62700,62700,62700,0
20230705,154100,3548308200,62700,62700,62700,62700,0
20230705,154000,3548308200,62700,62700,62700,62700,0
20230705,153900,3548308200,62700,62700,62700,62700,0
20230705,153800,3548308200,62700,62700,62700,62700,0
20230705,153700,3548308200,62700,62700,62700,62700,0
20230705,153600,3548308200,62700,62700,62700,62700,0
20230705,153500,3548308200,62700,62700,62700,62700,0
20230705,153400,3548308200,62700,62700,62700,62700,663
20230705,153300,3548308200,62700,62700,62700,62700,0
20230705,153200,3548308200,62700,62700,62700,62700,0
20230705,153100,3548308200,62700,62700,62700,62700,0
20230705,153000,3548308200,62700,62700,62700,62700,663
20230705,152900,3506738100,62700,62700,62700,62700,0
20230705,152800,3506738100,62700,62700,62700,62700,0
20230705,152700,3506738100,62700,62700,62700,62700,0
20230705,152600,3506738100,62700,62700,62700,62700,0
20230705,152500,3506738100,62700,62700,62700,62700,0
20230705,152400,3506738100,62700,62700,62700,62700,0
20230705,152300,3506738100,62700,62700,62700,62700,0
20230705,152200,3506738100,62700,62700,62700,62700,0
20230705,152100,3506738100,62700,62700,62700,62700,0
20230705,152000,3506738100,62700,62700,62700,62700,0
20230705,151900,3506738100,62700,62600,62700,62600,46
20230705,151800,3503855000,62700,62700,62700,62600,54
20230705,151700,3500469300,62700,62700,62700,62700,42
20230705,151600,3497835900,62600,62800,62800,62600,28
20230705,151500,3496080500,62700,62700,62700,62600,101
20230705,151400,3489747900,62700,62800,62800,62700,2
20230705,151300,3489622400,62700,62700,62700,62700,25
20230705,151200,3488054900,62700,62800,62800,62700,49
20230705,151100,3484977800,62700,62700,62700,62700,0
20230705,151000,3484977800,62700,62800,62800,62700,477
20230705,150900,3455031100,62900,62900,62900,62900,20
20230705,150800,3453773100,62900,62800,62900,62800,61
20230705,150700,3449942100,62900,62900,62900,62900,37
20230705,150600,3447614800,62800,62800,62800,62800,2
20230705,150500,3447489200,62900,62900,62900,62900,35
20230705,150400,3445287700,62900,62900,62900,62900,75
20230705,150300,3440570200,62800,62700,62800,62700,173
20230705,150200,3429705900,62700,62800,62800,62700,9
20230705,150100,3429140900,62800,62800,62900,62800,144
20230705,150000,3420093100,62700,63000,63000,62700,58
20230705,145900,3416441600,62800,62800,63000,62800,193
20230705,145800,3404291800,62900,63000,63000,62800,61
20230705,145700,3400454500,62900,62900,62900,62800,27
20230705,145600,3398756400,62900,62800,62900,62800,160
20230705,145500,3388694400,62900,62800,62900,62800,72
20230705,145400,3384166600,62800,62800,62900,62800,51
20230705,145300,3380962700,62900,62800,62900,62800,79
20230705,145200,3375994400,62800,62800,62800,62800,11
20230705,145100,3375303600,62900,62800,62900,62800,63
20230705,145000,3371342300,62900,62800,62900,62800,85
20230705,144900,3365996700,62900,62800,62900,62800,35
20230705,144800,3363797700,62800,62800,62800,62700,78
20230705,144700,3358901700,62700,62800,62800,62700,78
20230705,144600,3354004300,62800,62800,62900,62800,125
20230705,144500,3346153200,62900,62800,62900,62800,162
20230705,144400,3335963800,62900,62800,62900,62800,32
20230705,144300,3333953200,62900,62800,62900,62800,45
20230705,144200,3331123100,62900,62800,62900,62700,59
20230705,144100,3327417000,62800,62900,62900,62700,212
20230705,144000,3314084200,63000,63000,63000,62900,78
20230705,143900,3309172700,63000,62900,63000,62900,60
20230705,143800,3305393800,63000,63000,63000,62900,30
20230705,143700,3303504200,63000,62900,63000,62900,86
20230705,143600,3298088900,63000,62900,63000,62900,117
20230705,143500,3290726900,62900,62800,62900,62800,65
20230705,143400,3286639100,62800,62800,62900,62800,101
20230705,143300,3280288300,62800,62800,62900,62800,72
20230705,143200,3275760900,62900,62800,62900,62800,24
20230705,143100,3274252700,62900,62900,62900,62800,64
20230705,143000,3270227300,63000,62900,63000,62900,30
20230705,142900,3268338700,63000,62900,63000,62800,76
20230705,142800,3263556500,62900,62900,62900,62900,21
20230705,142700,3262235600,63000,62900,63000,62800,51
20230705,142600,3259027100,63000,62900,63000,62900,125
20230705,142500,3251164500,62900,62900,63000,62900,48
20230705,142400,3248142100,62900,62900,62900,62800,34
20230705,142300,3246004300,62900,62900,63000,62900,103
20230705,142200,3239517100,62900,62900,62900,62900,9
20230705,142100,3238951000,62900,62900,63000,62800,73
20230705,142000,3234357100,62900,62800,62900,62800,40
20230705,141900,3231842200,62800,62800,62900,62800,43
20230705,141800,3229138400,62900,62800,62900,62800,40
20230705,141700,3226623900,62800,62700,62900,62700,62
20230705,141600,3222730200,62700,62800,62900,62700,38
20230705,141500,3220343300,62900,62600,62900,62600,128
20230705,141400,3212309300,62700,62800,62800,62700,45
20230705,141300,3209484100,62800,62700,62800,62700,73
20230705,141200,3204900700,62800,62800,62800,62700,115
20230705,141100,3197679600,62700,62700,62900,62700,56
20230705,141000,3194162500,62700,62700,62800,62700,47
20230705,140900,3191214600,62700,62600,62800,62600,78
20230705,140800,3186323700,62600,62700,62700,62600,114
20230705,140700,3179179300,62700,62700,62800,62700,89
20230705,140600,3173593600,62600,62800,62800,62600,43
20230705,140500,3170898600,62700,62800,62900,62700,108
20230705,140400,3164113100,62800,62800,62900,62800,93
20230705,140300,3158269200,62900,62900,63000,62800,92
20230705,140200,3152481000,62900,62800,62900,62800,105
20230705,140100,3145877900,62800,62800,62900,62800,66
20230705,140000,3141729700,62800,62900,63000,62800,268
20230705,135900,3124872000,62900,62800,63000,62800,111
20230705,135800,3117890500,62900,62800,62900,62800,38
20230705,135700,3115504000,62900,62800,62900,62800,57
20230705,135600,3111921800,62800,62800,62800,62700,40
20230705,135500,3109410900,62900,62800,63000,62700,246
20230705,135400,3093943800,62800,62800,62800,62700,160
20230705,135300,3083909100,62700,62600,62800,62600,106
20230705,135200,3077262400,62700,62700,62700,62700,172
20230705,135100,3066478000,62800,62700,62800,62700,137
20230705,135000,3057878200,62800,62800,63000,62800,44
20230705,134900,3055110800,62800,63000,63000,62800,71
20230705,134800,3050643900,63000,63000,63000,62900,95
20230705,134700,3044662700,62900,62900,63000,62900,65
20230705,134600,3040572700,62900,62900,63000,62900,42
20230705,134500,3037929800,62900,62800,63000,62800,68
20230705,134400,3033650200,62900,62700,63000,62700,186
20230705,134300,3021955200,62800,62900,62900,62800,154
20230705,134200,3012274300,62900,62900,62900,62800,68
20230705,134100,3008000700,62800,62600,62800,62600,96
20230705,134000,3001977800,62600,62600,62700,62600,25
20230705,133900,3000411800,62600,62500,62600,62500,65
20230705,133800,2996343800,62500,62700,62700,62500,95
20230705,133700,2990396300,62700,62500,62700,62500,148
20230705,133600,2981144500,62400,62300,62500,62300,65
20230705,133500,2977091000,62200,62500,62500,62200,156
20230705,133400,2967358700,62400,62500,62600,62400,135
20230705,133300,2958913900,62500,62600,62600,62400,83
20230705,133200,2953727300,62500,62600,62700,62400,97
20230705,133100,2947661200,62600,62700,62700,62600,39
20230705,133000,2945218800,62700,62700,62700,62500,224
20230705,132900,2931187600,62800,62800,62800,62700,291
20230705,132800,2912935300,62900,62900,63000,62900,58
20230705,132700,2909286700,63000,63000,63000,62700,441
20230705,132600,2881582200,63000,63100,63200,63000,103
20230705,132500,2875083200,63100,63300,63300,63100,57
20230705,132400,2871480100,63300,63100,63400,63100,288
20230705,132300,2853266000,63200,63200,63300,63100,248
20230705,132200,2837572900,63200,63300,63300,63200,123
20230705,132100,2829793800,63300,63500,63500,63300,178
20230705,132000,2818507500,63500,63500,63500,63300,257
20230705,131900,2802196400,63500,63400,63500,63400,65
20230705,131800,2798073100,63500,63400,63600,63400,680
20230705,131700,2754880400,63400,63300,63500,63300,2043
20230705,131600,2625342100,63400,63300,63400,63300,48
20230705,131500,2622300300,63300,63300,63400,63200,266
20230705,131400,2605470200,63300,63300,63400,63300,218
20230705,131300,2591667100,63300,63300,63300,63200,598
20230705,131200,2553818300,63200,63100,63200,63100,491
20230705,131100,2522806200,63100,63000,63100,63000,46
20230705,131000,2519905500,63000,63000,63100,63000,20
20230705,130900,2518644500,62800,63200,63200,62800,440
20230705,130800,2490935900,63200,63300,63300,63200,56
20230705,130700,2487395400,63200,63200,63200,63100,121
20230705,130600,2479748300,63200,63300,63300,63200,101
20230705,130500,2473359800,63300,63200,63400,63200,1028
20230705,130400,2408286700,63200,63300,63300,63200,96
20230705,130300,2402216100,63300,63200,63300,63200,90
20230705,130200,2396525100,63200,63100,63300,63100,113
20230705,130100,2389383200,63100,63100,63200,63100,935
20230705,130000,2330305800,63200,63100,63200,63100,55
20230705,125900,2326830800,63200,62900,63200,62800,2647
20230705,125800,2160200200,62900,62800,62900,62800,69
20230705,125700,2155860200,62800,62900,62900,62800,307
20230705,125600,2136556200,62900,62900,62900,62800,826
20230705,125500,2084619800,62900,62700,62900,62700,828
20230705,125400,2032590200,62700,62700,62800,62700,956
20230705,125300,1972564400,62700,62700,62800,62700,38
20230705,125200,1970178200,62800,62600,62800,62600,1528
20230705,125100,1874415700,62500,62500,62500,62400,193
20230705,125000,1862353300,62500,62300,62500,62300,2915
20230705,124900,1680298500,62300,62300,62400,62300,1056
20230705,124800,1614508200,62300,62200,62300,62200,84
20230705,124700,1609275100,62300,62300,62300,62200,33
20230705,124600,1607219800,62300,62300,62300,62100,87
20230705,124500,1601801200,62200,62300,62300,62200,32
20230705,124400,1599808200,62300,62200,62300,62200,54
20230705,124300,1596444500,62200,62100,62200,62100,247
20230705,124200,1581081200,62200,62200,62200,62100,98
20230705,124100,1574990200,62200,62200,62200,62100,31
20230705,124000,1573062100,62200,62200,62200,62100,74
20230705,123900,1568459900,62200,62200,62200,62200,27
20230705,123800,1566780500,62100,62200,62200,62100,56
20230705,123700,1563297900,62200,62100,62200,62100,212
20230705,123600,1550112100,62200,62200,62200,62200,40
20230705,123500,1547624100,62100,62100,62200,62100,100
20230705,123400,1541413100,62100,62000,62100,62000,22
20230705,123300,1540047900,62000,62100,62100,62000,27
20230705,123200,1538371900,62100,61900,62100,61900,54
20230705,123100,1535024200,62000,62000,62000,62000,11
20230705,123000,1534342200,62000,62000,62000,62000,25
20230705,122900,1532792200,62000,62000,62000,62000,113
20230705,122800,1525786200,61900,62000,62000,61900,7
20230705,122700,1525352800,62000,62000,62000,62000,35
20230705,122600,1523182800,62100,62100,62100,62100,5
20230705,122500,1522872300,62000,62100,62100,62000,40
20230705,122400,1520389900,62100,62000,62100,62000,50
20230705,122300,1517289600,61900,61900,62000,61900,35
20230705,122200,1515122700,62000,62000,62000,62000,5
20230705,122100,1514812700,62000,62000,62000,62000,51
20230705,122000,1511650700,62000,62000,62100,62000,25
20230705,121900,1510100300,62100,62100,62100,62100,48
20230705,121800,1507119500,62000,62000,62100,62000,13
20230705,121700,1506313100,62100,62100,62100,62100,3
20230705,121600,1506126800,62000,62100,62100,62000,26
20230705,121500,1504512800,62100,62100,62100,62100,29
20230705,121400,1502711900,62000,62200,62200,62000,48
20230705,121300,1499732900,62100,62000,62100,62000,94
20230705,121200,1493896100,62100,62100,62100,62100,4
20230705,121100,1493647700,62100,62100,62100,62100,14
20230705,121000,1492778300,62100,62100,62100,62100,161
20230705,120900,1482780200,62000,62000,62000,62000,6
20230705,120800,1482408200,62000,62000,62100,62000,103
20230705,120700,1476014600,62100,62100,62100,62100,304
20230705,120600,1457136200,62000,62100,62100,62000,7
20230705,120500,1456702100,62100,62100,62100,62100,54
20230705,120400,1453348700,62000,62100,62100,62000,11
20230705,120300,1452666300,62000,62100,62100,62000,108
20230705,120200,1445960000,62000,62000,62000,62000,201
20230705,120100,1433498000,61900,61900,61900,61900,7
20230705,120000,1433064700,62000,61900,62000,61900,21
20230705,115900,1431763900,61800,61900,61900,61800,10
20230705,115800,1431145500,61800,61900,61900,61800,72
20230705,115700,1426689200,61900,61900,62000,61900,55
20230705,115600,1423284300,62000,62000,62000,62000,0
20230705,115500,1423284300,62000,62000,62000,62000,3
20230705,115400,1423098300,61900,61800,61900,61800,68
20230705,115300,1418889700,61800,61800,61800,61800,0
20230705,115200,1418889700,61800,61900,61900,61800,24
20230705,115100,1417404800,61800,61800,61800,61800,48
20230705,115000,1414438400,61700,61700,61700,61700,7
20230705,114900,1414006500,61800,61800,61800,61700,33
20230705,114800,1411967700,61800,61800,61800,61800,0
20230705,114700,1411967700,61800,61700,61800,61700,9
20230705,114600,1411412100,61700,61800,61800,61700,55
20230705,114500,1408013200,61700,61800,61800,61700,7
20230705,114400,1407581200,61800,61700,61800,61700,9
20230705,114300,1407025600,61800,61800,61800,61700,36
20230705,114200,1404801200,61700,61700,61700,61700,6
20230705,114100,1404431000,61700,61800,61900,61700,101
20230705,114000,1398193400,61800,61800,61800,61800,20
20230705,113900,1396957400,61900,61900,61900,61900,3
20230705,113800,1396771700,61900,61900,61900,61900,23
20230705,113700,1395348000,61800,61800,61800,61800,11
20230705,113600,1394668200,61900,61900,61900,61900,53
20230705,113500,1391387500,61900,61900,61900,61800,97
20230705,113400,1385383700,61800,61900,61900,61800,97
20230705,113300,1379379800,61800,61900,61900,61800,10
20230705,113200,1378761400,61900,61800,61900,61800,31
20230705,113100,1376843100,61900,61900,61900,61900,32
20230705,113000,1374862300,61800,61900,62000,61800,49
20230705,112900,1371829800,61900,61900,61900,61900,30
20230705,112800,1369972800,61900,61900,61900,61900,4
20230705,112700,1369725200,61900,61900,61900,61900,32
20230705,112600,1367744400,61900,61800,61900,61800,10
20230705,112500,1367126000,62000,61900,62000,61800,61
20230705,112400,1363355000,61800,62000,62000,61800,194
20230705,112300,1351340900,62000,62000,62000,61900,30
20230705,112200,1349481500,62000,62000,62000,62000,20
20230705,112100,1348241500,61900,61900,61900,61900,15
20230705,112000,1347313000,61900,61900,62000,61900,12
20230705,111900,1346569800,61900,62000,62100,61900,161
20230705,111800,1336584100,62100,62000,62100,62000,23
20230705,111700,1335157000,62100,62100,62100,62100,5
20230705,111600,1334846500,62100,62100,62100,62100,24
20230705,111500,1333356100,62100,62100,62100,62100,3
20230705,111400,1333169800,62100,62100,62100,62100,31
20230705,111300,1331244700,62100,62100,62100,62000,104
20230705,111200,1324788300,62100,62100,62100,62100,157
20230705,111100,1315038600,62200,62100,62200,62100,29
20230705,111000,1313235000,62000,62000,62200,62000,469
20230705,110900,1284118700,62000,61900,62000,61900,32
20230705,110800,1282136400,61900,61800,61900,61800,7
20230705,110700,1281703200,62000,61900,62000,61800,20
20230705,110600,1280465300,61900,61900,61900,61900,145
20230705,110500,1271489800,61900,61900,61900,61900,101
20230705,110400,1265237900,61900,61800,61900,61800,34
20230705,110300,1263133700,61800,61800,61800,61800,32
20230705,110200,1261156100,61800,61700,61800,61700,90
20230705,110100,1255600900,61700,61700,61700,61700,16
20230705,110000,1254613700,61700,61700,61700,61600,47
20230705,105900,1251714400,61700,61700,61700,61700,23
20230705,105800,1250295300,61700,61800,61800,61700,19
20230705,105700,1249122600,61800,61700,61800,61700,53
20230705,105600,1245848200,61800,61800,61800,61800,3
20230705,105500,1245662800,61800,61700,61800,61700,10
20230705,105400,1245044900,61700,61700,61800,61700,138
20230705,105300,1236529700,61800,61900,61900,61800,550
20230705,105200,1202539400,61800,61900,61900,61800,55
20230705,105100,1199136000,61900,61900,61900,61900,22
20230705,105000,1197774200,61900,61800,61900,61800,58
20230705,104900,1194188000,61900,61900,61900,61900,27
20230705,104800,1192516700,61900,61900,61900,61800,25
20230705,104700,1190971200,61900,61900,61900,61900,0
20230705,104600,1190971200,61900,61800,61900,61800,64
20230705,104500,1187010100,61900,61900,61900,61900,35
20230705,104400,1184843600,61900,62000,62000,61900,233
20230705,104300,1170419000,62000,61900,62000,61900,90
20230705,104200,1164847600,62000,62000,62000,62000,3
20230705,104100,1164661600,62100,62000,62100,61900,1004
20230705,104000,1102509000,62100,62100,62100,62100,4
20230705,103900,1102260600,62100,62000,62100,62000,20
20230705,103800,1101019600,62000,62000,62100,62000,34
20230705,103700,1098908800,62000,62100,62100,62000,7
20230705,103600,1098474200,62000,62000,62100,62000,212
20230705,103500,1085310700,62100,62100,62100,62100,48
20230705,103400,1082329900,62100,62100,62100,62100,1
20230705,103300,1082267800,62100,62000,62100,61900,52
20230705,103200,1079043800,62100,62000,62100,62000,31
20230705,103100,1077120200,62000,62000,62000,62000,42
20230705,103000,1074516200,62000,62100,62100,62000,22
20230705,102900,1073151000,62000,62000,62000,62000,84
20230705,102800,1067943000,62000,61900,62000,61900,2
20230705,102700,1067819100,62000,61900,62000,61900,193
20230705,102600,1055869100,61900,61900,61900,61900,53
20230705,102500,1052588400,62000,62000,62000,62000,53
20230705,102400,1049302400,61900,62100,62100,61900,227
20230705,102300,1035231100,62100,62000,62100,62000,14
20230705,102200,1034362700,62100,62000,62100,62000,302
20230705,102100,1015636400,61900,61900,62000,61900,41
20230705,102000,1013095300,62000,62000,62000,62000,5
20230705,101900,1012785300,62000,62000,62100,62000,647
20230705,101800,972671000,62000,62100,62100,62000,79
20230705,101700,967768200,62100,62200,62200,62100,43
20230705,101600,965095700,62100,62100,62100,62100,9
20230705,101500,964536800,62100,62100,62100,62100,13
20230705,101400,963729500,62100,62100,62200,62100,57
20230705,101300,960184800,62200,62200,62200,62200,81
20230705,101200,955146600,62200,62200,62200,62200,9
20230705,101100,954586800,62300,62200,62300,62200,68
20230705,101000,950350900,62200,62200,62200,62200,45
20230705,100900,947551900,62200,62100,62200,62100,1571
20230705,100800,849949600,62100,62000,62100,62000,271
20230705,100700,833138600,61900,61900,61900,61900,4
20230705,100600,832891000,61900,61900,62000,61800,292
20230705,100500,814814700,62000,62000,62000,62000,171
20230705,100400,804212700,62100,62100,62100,62100,3
20230705,100300,804026400,62100,62100,62100,62100,449
20230705,100200,776143500,62100,62100,62100,62100,14
20230705,100100,775274100,62100,62100,62100,62000,11
20230705,100000,774591500,62100,62000,62100,61900,362
20230705,095900,752147500,62000,61900,62000,61900,39
20230705,095800,749730200,62000,62000,62000,61900,598
20230705,095700,712655500,61900,62000,62000,61900,109
20230705,095600,705897700,62000,61800,62100,61800,4887
20230705,095500,403339600,61700,61700,61700,61700,109
20230705,095400,396614300,61700,61700,61700,61700,306
20230705,095300,377734100,61800,61700,61800,61700,37
20230705,095200,375447600,61700,61700,61800,61700,323
20230705,095100,355512900,61700,61700,61700,61600,533
20230705,095000,322677000,61700,61700,61700,61600,721
20230705,094900,278191500,61700,61700,61700,61600,33
20230705,094800,276156000,61700,61700,61700,61700,4
20230705,094700,275909200,61600,61700,61700,61600,48
20230705,094600,272948700,61600,61600,61600,61500,418
20230705,094500,247210100,61600,61500,61600,61500,317
20230705,094400,227713300,61500,61400,61500,61400,48
20230705,094300,224762700,61500,61500,61500,61400,11
20230705,094200,224086300,61500,61500,61500,61500,6
20230705,094100,223717300,61500,61400,61500,61400,540
20230705,094000,190511300,61400,61300,61400,61300,8
20230705,093900,190020500,61300,61400,61400,61300,19
20230705,093800,188855500,61400,61300,61400,61300,2
20230705,093700,188732800,61300,61300,61300,61300,84
20230705,093600,183583600,61300,61300,61300,61300,0
20230705,093500,183583600,61300,61300,61300,61300,90
20230705,093400,178066600,61400,61500,61500,61400,6
20230705,093300,177697800,61400,61400,61400,61400,62
20230705,093200,173891000,61500,61400,61500,61400,4
20230705,093100,173645100,61500,61500,61500,61400,16
20230705,093000,172662100,61400,61400,61400,61400,4
20230705,092900,172416500,61500,61400,61500,61400,4
20230705,092800,172170600,61500,61500,61500,61500,3
20230705,092700,171986100,61500,61500,61500,61500,14
20230705,092600,171125100,61500,61400,61500,61400,129
20230705,092500,163204000,61400,61400,61400,61400,148
20230705,092400,154116800,61400,61400,61400,61400,3
20230705,092300,153932600,61400,61300,61400,61300,84
20230705,092200,148782000,61300,61300,61300,61300,33
20230705,092100,146759100,61300,61300,61300,61300,1039
20230705,092000,83068400,61200,61300,61300,61200,31
20230705,091900,81168200,61300,61200,61300,61200,214
20230705,091800,68066000,61300,61300,61300,61300,8
20230705,091700,67575600,61100,61300,61300,61100,2
20230705,091600,67453200,61300,61100,61300,61100,24
20230705,091500,65983000,61100,61100,61100,61100,21
20230705,091400,64699900,61300,61300,61300,61100,431
20230705,091300,38321300,61400,61500,61500,61400,114
20230705,091200,31313400,61500,61500,61500,61500,0
20230705,091100,31313400,61500,61200,61500,61200,268
20230705,091000,14877000,61200,61100,61200,61100,4
20230705,090900,14632300,61000,61000,61000,61000,1
20230705,090800,14571300,61000,60900,61000,60900,22
20230705,090700,13229400,61000,61000,61000,61000,0
20230705,090600,13229400,61000,61000,61000,61000,0
20230705,090500,13229400,61000,61000,61000,61000,1
20230705,090400,13168400,61000,61000,61000,60700,159
20230705,090300,3472400,61000,61000,61000,61000,4
20230705,090200,3228400,60900,60900,60900,60900,0
20230705,090100,3228400,60900,61000,61000,60900,49
20230705,090000,244000,61000,61000,61000,61000,4