KissMeData/267270/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,203600,24807335100,84500,84500,84500,84500,3872
20230712,203500,24807335100,84500,84500,84500,84500,0
20230712,203400,24807335100,84500,84500,84500,84500,0
20230712,203300,24807335100,84500,84500,84500,84500,0
20230712,203200,24807335100,84500,84500,84500,84500,0
20230712,203100,24807335100,84500,84500,84500,84500,0
20230712,203000,24807335100,84500,84500,84500,84500,0
20230712,202900,24807335100,84500,84500,84500,84500,0
20230712,202800,24807335100,84500,84500,84500,84500,0
20230712,202700,24807335100,84500,84500,84500,84500,0
20230712,202600,24807335100,84500,84500,84500,84500,0
20230712,202500,24807335100,84500,84500,84500,84500,0
20230712,202400,24807335100,84500,84500,84500,84500,0
20230712,202300,24807335100,84500,84500,84500,84500,0
20230712,202200,24807335100,84500,84500,84500,84500,0
20230712,202100,24807335100,84500,84500,84500,84500,0
20230712,202000,24807335100,84500,84500,84500,84500,0
20230712,201900,24807335100,84500,84500,84500,84500,0
20230712,201800,24807335100,84500,84500,84500,84500,0
20230712,201700,24807335100,84500,84500,84500,84500,0
20230712,201600,24807335100,84500,84500,84500,84500,0
20230712,201500,24807335100,84500,84500,84500,84500,0
20230712,201400,24807335100,84500,84500,84500,84500,0
20230712,201300,24807335100,84500,84500,84500,84500,0
20230712,201200,24807335100,84500,84500,84500,84500,0
20230712,201100,24807335100,84500,84500,84500,84500,0
20230712,201000,24807335100,84500,84500,84500,84500,0
20230712,200900,24807335100,84500,84500,84500,84500,0
20230712,200800,24807335100,84500,84500,84500,84500,0
20230712,200700,24807335100,84500,84500,84500,84500,0
20230712,200600,24807335100,84500,84500,84500,84500,3872
20230712,200500,24807335100,84500,84500,84500,84500,0
20230712,200400,24807335100,84500,84500,84500,84500,0
20230712,200300,24807335100,84500,84500,84500,84500,0
20230712,200200,24807335100,84500,84500,84500,84500,0
20230712,200100,24807335100,84500,84500,84500,84500,0
20230712,200000,24807335100,84500,84500,84500,84500,0
20230712,195900,24807335100,84500,84500,84500,84500,0
20230712,195800,24807335100,84500,84500,84500,84500,0
20230712,195700,24807335100,84500,84500,84500,84500,0
20230712,195600,24807335100,84500,84500,84500,84500,0
20230712,195500,24807335100,84500,84500,84500,84500,0
20230712,195400,24807335100,84500,84500,84500,84500,0
20230712,195300,24807335100,84500,84500,84500,84500,0
20230712,195200,24807335100,84500,84500,84500,84500,0
20230712,195100,24807335100,84500,84500,84500,84500,0
20230712,195000,24807335100,84500,84500,84500,84500,0
20230712,194900,24807335100,84500,84500,84500,84500,0
20230712,194800,24807335100,84500,84500,84500,84500,0
20230712,194700,24807335100,84500,84500,84500,84500,0
20230712,194600,24807335100,84500,84500,84500,84500,0
20230712,194500,24807335100,84500,84500,84500,84500,0
20230712,194400,24807335100,84500,84500,84500,84500,0
20230712,194300,24807335100,84500,84500,84500,84500,0
20230712,194200,24807335100,84500,84500,84500,84500,0
20230712,194100,24807335100,84500,84500,84500,84500,0
20230712,194000,24807335100,84500,84500,84500,84500,0
20230712,193900,24807335100,84500,84500,84500,84500,0
20230712,193800,24807335100,84500,84500,84500,84500,0
20230712,193700,24807335100,84500,84500,84500,84500,0
20230712,193600,24807335100,84500,84500,84500,84500,3872
20230712,193500,24807335100,84500,84500,84500,84500,0
20230712,193400,24807335100,84500,84500,84500,84500,0
20230712,193300,24807335100,84500,84500,84500,84500,0
20230712,193200,24807335100,84500,84500,84500,84500,0
20230712,193100,24807335100,84500,84500,84500,84500,0
20230712,193000,24807335100,84500,84500,84500,84500,0
20230712,192900,24807335100,84500,84500,84500,84500,0
20230712,192800,24807335100,84500,84500,84500,84500,0
20230712,192700,24807335100,84500,84500,84500,84500,0
20230712,192600,24807335100,84500,84500,84500,84500,0
20230712,192500,24807335100,84500,84500,84500,84500,0
20230712,192400,24807335100,84500,84500,84500,84500,0
20230712,192300,24807335100,84500,84500,84500,84500,0
20230712,192200,24807335100,84500,84500,84500,84500,0
20230712,192100,24807335100,84500,84500,84500,84500,0
20230712,192000,24807335100,84500,84500,84500,84500,0
20230712,191900,24807335100,84500,84500,84500,84500,0
20230712,191800,24807335100,84500,84500,84500,84500,0
20230712,191700,24807335100,84500,84500,84500,84500,0
20230712,191600,24807335100,84500,84500,84500,84500,0
20230712,191500,24807335100,84500,84500,84500,84500,0
20230712,191400,24807335100,84500,84500,84500,84500,0
20230712,191300,24807335100,84500,84500,84500,84500,0
20230712,191200,24807335100,84500,84500,84500,84500,0
20230712,191100,24807335100,84500,84500,84500,84500,0
20230712,191000,24807335100,84500,84500,84500,84500,0
20230712,190900,24807335100,84500,84500,84500,84500,0
20230712,190800,24807335100,84500,84500,84500,84500,0
20230712,190700,24807335100,84500,84500,84500,84500,0
20230712,190600,24807335100,84500,84500,84500,84500,3872
20230712,190500,24807335100,84500,84500,84500,84500,0
20230712,190400,24807335100,84500,84500,84500,84500,0
20230712,190300,24807335100,84500,84500,84500,84500,0
20230712,190200,24807335100,84500,84500,84500,84500,0
20230712,190100,24807335100,84500,84500,84500,84500,0
20230712,190000,24807335100,84500,84500,84500,84500,0
20230712,185900,24807335100,84500,84500,84500,84500,0
20230712,185800,24807335100,84500,84500,84500,84500,0
20230712,185700,24807335100,84500,84500,84500,84500,0
20230712,185600,24807335100,84500,84500,84500,84500,0
20230712,185500,24807335100,84500,84500,84500,84500,0
20230712,185400,24807335100,84500,84500,84500,84500,0
20230712,185300,24807335100,84500,84500,84500,84500,0
20230712,185200,24807335100,84500,84500,84500,84500,0
20230712,185100,24807335100,84500,84500,84500,84500,0
20230712,185000,24807335100,84500,84500,84500,84500,0
20230712,184900,24807335100,84500,84500,84500,84500,0
20230712,184800,24807335100,84500,84500,84500,84500,0
20230712,184700,24807335100,84500,84500,84500,84500,0
20230712,184600,24807335100,84500,84500,84500,84500,0
20230712,184500,24807335100,84500,84500,84500,84500,0
20230712,184400,24807335100,84500,84500,84500,84500,0
20230712,184300,24807335100,84500,84500,84500,84500,0
20230712,184200,24807335100,84500,84500,84500,84500,0
20230712,184100,24807335100,84500,84500,84500,84500,0
20230712,184000,24807335100,84500,84500,84500,84500,0
20230712,183900,24807335100,84500,84500,84500,84500,0
20230712,183800,24807335100,84500,84500,84500,84500,0
20230712,183700,24807335100,84500,84500,84500,84500,0
20230712,183600,24807335100,84500,84500,84500,84500,3872
20230712,183500,24807335100,84500,84500,84500,84500,0
20230712,183400,24807335100,84500,84500,84500,84500,0
20230712,183300,24807335100,84500,84500,84500,84500,0
20230712,183200,24807335100,84500,84500,84500,84500,0
20230712,183100,24807335100,84500,84500,84500,84500,0
20230712,183000,24807335100,84500,84500,84500,84500,0
20230712,182900,24807335100,84500,84500,84500,84500,0
20230712,182800,24807335100,84500,84500,84500,84500,0
20230712,182700,24807335100,84500,84500,84500,84500,0
20230712,182600,24807335100,84500,84500,84500,84500,0
20230712,182500,24807335100,84500,84500,84500,84500,0
20230712,182400,24807335100,84500,84500,84500,84500,0
20230712,182300,24807335100,84500,84500,84500,84500,0
20230712,182200,24807335100,84500,84500,84500,84500,0
20230712,182100,24807335100,84500,84500,84500,84500,0
20230712,182000,24807335100,84500,84500,84500,84500,0
20230712,181900,24807335100,84500,84500,84500,84500,0
20230712,181800,24807335100,84500,84500,84500,84500,0
20230712,181700,24807335100,84500,84500,84500,84500,0
20230712,181600,24807335100,84500,84500,84500,84500,0
20230712,181500,24807335100,84500,84500,84500,84500,0
20230712,181400,24807335100,84500,84500,84500,84500,0
20230712,181300,24807335100,84500,84500,84500,84500,0
20230712,181200,24807335100,84500,84500,84500,84500,0
20230712,181100,24807335100,84500,84500,84500,84500,0
20230712,181000,24807335100,84500,84500,84500,84500,0
20230712,180900,24807335100,84500,84500,84500,84500,0
20230712,180800,24807335100,84500,84500,84500,84500,0
20230712,180700,24807335100,84500,84500,84500,84500,0
20230712,180600,24807335100,84500,84500,84500,84500,3872
20230712,180500,24807335100,84500,84500,84500,84500,0
20230712,180400,24807335100,84500,84500,84500,84500,0
20230712,180300,24807335100,84500,84500,84500,84500,0
20230712,180200,24807335100,84500,84500,84500,84500,0
20230712,180100,24807335100,84500,84500,84500,84500,0
20230712,180000,24807335100,84500,84500,84500,84500,0
20230712,175900,24807335100,84500,84500,84500,84500,0
20230712,175800,24807335100,84500,84500,84500,84500,0
20230712,175700,24807335100,84500,84500,84500,84500,0
20230712,175600,24807335100,84500,84500,84500,84500,0
20230712,175500,24807335100,84500,84500,84500,84500,0
20230712,175400,24807335100,84500,84500,84500,84500,0
20230712,175300,24807335100,84500,84500,84500,84500,0
20230712,175200,24807335100,84500,84500,84500,84500,0
20230712,175100,24807335100,84500,84500,84500,84500,0
20230712,175000,24807335100,84500,84500,84500,84500,0
20230712,174900,24807335100,84500,84500,84500,84500,0
20230712,174800,24807335100,84500,84500,84500,84500,0
20230712,174700,24807335100,84500,84500,84500,84500,0
20230712,174600,24807335100,84500,84500,84500,84500,0
20230712,174500,24807335100,84500,84500,84500,84500,0
20230712,174400,24807335100,84500,84500,84500,84500,0
20230712,174300,24807335100,84500,84500,84500,84500,0
20230712,174200,24807335100,84500,84500,84500,84500,0
20230712,174100,24807335100,84500,84500,84500,84500,0
20230712,174000,24807335100,84500,84500,84500,84500,0
20230712,173900,24807335100,84500,84500,84500,84500,0
20230712,173800,24807335100,84500,84500,84500,84500,0
20230712,173700,24807335100,84500,84500,84500,84500,0
20230712,173600,24807335100,84500,84500,84500,84500,3872
20230712,173500,24807335100,84500,84500,84500,84500,0
20230712,173400,24807335100,84500,84500,84500,84500,0
20230712,173300,24807335100,84500,84500,84500,84500,0
20230712,173200,24807335100,84500,84500,84500,84500,0
20230712,173100,24807335100,84500,84500,84500,84500,0
20230712,173000,24807335100,84500,84500,84500,84500,0
20230712,172900,24807335100,84500,84500,84500,84500,0
20230712,172800,24807335100,84500,84500,84500,84500,0
20230712,172700,24807335100,84500,84500,84500,84500,0
20230712,172600,24807335100,84500,84500,84500,84500,0
20230712,172500,24807335100,84500,84500,84500,84500,0
20230712,172400,24807335100,84500,84500,84500,84500,0
20230712,172300,24807335100,84500,84500,84500,84500,0
20230712,172200,24807335100,84500,84500,84500,84500,0
20230712,172100,24807335100,84500,84500,84500,84500,0
20230712,172000,24807335100,84500,84500,84500,84500,0
20230712,171900,24807335100,84500,84500,84500,84500,0
20230712,171800,24807335100,84500,84500,84500,84500,0
20230712,171700,24807335100,84500,84500,84500,84500,0
20230712,171600,24807335100,84500,84500,84500,84500,0
20230712,171500,24807335100,84500,84500,84500,84500,0
20230712,171400,24807335100,84500,84500,84500,84500,0
20230712,171300,24807335100,84500,84500,84500,84500,0
20230712,171200,24807335100,84500,84500,84500,84500,0
20230712,171100,24807335100,84500,84500,84500,84500,0
20230712,171000,24807335100,84500,84500,84500,84500,0
20230712,170900,24807335100,84500,84500,84500,84500,0
20230712,170800,24807335100,84500,84500,84500,84500,0
20230712,170700,24807335100,84500,84500,84500,84500,0
20230712,170600,24807335100,84500,84500,84500,84500,3872
20230712,170500,24807335100,84500,84500,84500,84500,0
20230712,170400,24807335100,84500,84500,84500,84500,0
20230712,170300,24807335100,84500,84500,84500,84500,0
20230712,170200,24807335100,84500,84500,84500,84500,0
20230712,170100,24807335100,84500,84500,84500,84500,0
20230712,170000,24807335100,84500,84500,84500,84500,0
20230712,165900,24807335100,84500,84500,84500,84500,0
20230712,165800,24807335100,84500,84500,84500,84500,0
20230712,165700,24807335100,84500,84500,84500,84500,0
20230712,165600,24807335100,84500,84500,84500,84500,0
20230712,165500,24807335100,84500,84500,84500,84500,0
20230712,165400,24807335100,84500,84500,84500,84500,0
20230712,165300,24807335100,84500,84500,84500,84500,0
20230712,165200,24807335100,84500,84500,84500,84500,0
20230712,165100,24807335100,84500,84500,84500,84500,0
20230712,165000,24807335100,84500,84500,84500,84500,0
20230712,164900,24807335100,84500,84500,84500,84500,0
20230712,164800,24807335100,84500,84500,84500,84500,0
20230712,164700,24807335100,84500,84500,84500,84500,0
20230712,164600,24807335100,84500,84500,84500,84500,0
20230712,164500,24807335100,84500,84500,84500,84500,0
20230712,164400,24807335100,84500,84500,84500,84500,0
20230712,164300,24807335100,84500,84500,84500,84500,0
20230712,164200,24807335100,84500,84500,84500,84500,0
20230712,164100,24807335100,84500,84500,84500,84500,0
20230712,164000,24807335100,84500,84500,84500,84500,0
20230712,163900,24807335100,84500,84500,84500,84500,0
20230712,163800,24807335100,84500,84500,84500,84500,0
20230712,163700,24807335100,84500,84500,84500,84500,0
20230712,163600,24807335100,84500,84500,84500,84500,3872
20230712,163500,24807335100,84500,84500,84500,84500,0
20230712,163400,24807335100,84500,84500,84500,84500,0
20230712,163300,24807335100,84500,84500,84500,84500,0
20230712,163200,24807335100,84500,84500,84500,84500,0
20230712,163100,24807335100,84500,84500,84500,84500,0
20230712,163000,24807335100,84500,84500,84500,84500,0
20230712,162900,24807335100,84500,84500,84500,84500,0
20230712,162800,24807335100,84500,84500,84500,84500,0
20230712,162700,24807335100,84500,84500,84500,84500,0
20230712,162600,24807335100,84500,84500,84500,84500,0
20230712,162500,24807335100,84500,84500,84500,84500,0
20230712,162400,24807335100,84500,84500,84500,84500,0
20230712,162300,24807335100,84500,84500,84500,84500,0
20230712,162200,24807335100,84500,84500,84500,84500,0
20230712,162100,24807335100,84500,84500,84500,84500,0
20230712,162000,24807335100,84500,84500,84500,84500,0
20230712,161900,24807335100,84500,84500,84500,84500,0
20230712,161800,24807335100,84500,84500,84500,84500,0
20230712,161700,24807335100,84500,84500,84500,84500,0
20230712,161600,24807335100,84500,84500,84500,84500,0
20230712,161500,24807335100,84500,84500,84500,84500,0
20230712,161400,24807335100,84500,84500,84500,84500,0
20230712,161300,24807335100,84500,84500,84500,84500,0
20230712,161200,24807335100,84500,84500,84500,84500,0
20230712,161100,24807335100,84500,84500,84500,84500,0
20230712,161000,24807335100,84500,84500,84500,84500,0
20230712,160900,24807335100,84500,84500,84500,84500,0
20230712,160800,24807335100,84500,84500,84500,84500,0
20230712,160700,24807335100,84500,84500,84500,84500,0
20230712,160600,24807335100,84500,84500,84500,84500,3872
20230712,160500,24807335100,84500,84500,84500,84500,0
20230712,160400,24807335100,84500,84500,84500,84500,0
20230712,160300,24807335100,84500,84500,84500,84500,0
20230712,160200,24807335100,84500,84500,84500,84500,0
20230712,160100,24807335100,84500,84500,84500,84500,0
20230712,160000,24807335100,84500,84500,84500,84500,0
20230712,155900,24807335100,84500,84500,84500,84500,0
20230712,155800,24807335100,84500,84500,84500,84500,0
20230712,155700,24807335100,84500,84500,84500,84500,0
20230712,155600,24807335100,84500,84500,84500,84500,0
20230712,155500,24807335100,84500,84500,84500,84500,0
20230712,155400,24807335100,84500,84500,84500,84500,0
20230712,155300,24807335100,84500,84500,84500,84500,0
20230712,155200,24807335100,84500,84500,84500,84500,0
20230712,155100,24807335100,84500,84500,84500,84500,0
20230712,155000,24807335100,84500,84500,84500,84500,0
20230712,154900,24807335100,84500,84500,84500,84500,0
20230712,154800,24807335100,84500,84500,84500,84500,0
20230712,154700,24807335100,84500,84500,84500,84500,0
20230712,154600,24807335100,84500,84500,84500,84500,0
20230712,154500,24807335100,84500,84500,84500,84500,0
20230712,154400,24807335100,84500,84500,84500,84500,0
20230712,154300,24807335100,84500,84500,84500,84500,0
20230712,154200,24807335100,84500,84500,84500,84500,0
20230712,154100,24807335100,84500,84500,84500,84500,0
20230712,154000,24807335100,84500,84500,84500,84500,0
20230712,153900,24807335100,84500,84500,84500,84500,0
20230712,153800,24807335100,84500,84500,84500,84500,0
20230712,153700,24807335100,84500,84500,84500,84500,0
20230712,153600,24807335100,84500,84500,84500,84500,3872
20230712,153500,24807335100,84500,84500,84500,84500,0
20230712,153400,24807335100,84500,84500,84500,84500,0
20230712,153300,24807335100,84500,84500,84500,84500,0
20230712,153200,24807335100,84500,84500,84500,84500,0
20230712,153100,24807335100,84500,84500,84500,84500,0
20230712,153000,24807335100,84500,84500,84500,84500,3872
20230712,152900,24480151100,84500,84500,84500,84500,0
20230712,152800,24480151100,84500,84500,84500,84500,0
20230712,152700,24480151100,84500,84500,84500,84500,0
20230712,152600,24480151100,84500,84500,84500,84500,0
20230712,152500,24480151100,84500,84500,84500,84500,0
20230712,152400,24480151100,84500,84500,84500,84500,0
20230712,152300,24480151100,84500,84500,84500,84500,0
20230712,152200,24480151100,84500,84500,84500,84500,0
20230712,152100,24480151100,84500,84500,84500,84500,0
20230712,152000,24480151100,84500,84500,84500,84500,0
20230712,151900,24480151100,84500,84000,84500,84000,457
20230712,151800,24441710800,84000,84000,84100,83900,1257
20230712,151700,24336131300,84000,84100,84200,84000,960
20230712,151600,24255464100,84100,84200,84200,84100,1566
20230712,151500,24123737700,84200,84200,84300,84100,951
20230712,151400,24043671600,84200,84200,84300,84200,238
20230712,151300,24023626900,84200,84200,84300,84200,619
20230712,151200,23971477200,84200,84200,84400,84100,700
20230712,151100,23912510200,84100,84200,84300,84100,599
20230712,151000,23862081800,84200,84100,84300,84100,203
20230712,150900,23844995900,84200,84000,84200,84000,803
20230712,150800,23777472000,84000,83900,84000,83900,635
20230712,150700,23724160000,83900,83900,84100,83900,2047
20230712,150600,23552407700,84000,84000,84100,83900,817
20230712,150500,23483773400,84000,84000,84300,83900,1284
20230712,150400,23375864700,83900,83900,84100,83800,756
20230712,150300,23312364500,83900,83900,84300,83900,1375
20230712,150200,23196825700,84000,83900,84000,83800,682
20230712,150100,23139575700,83800,84000,84100,83800,600
20230712,150000,23089219700,84000,83800,84100,83800,707
20230712,145900,23029847000,84000,83900,84000,83800,940
20230712,145800,22951014300,83800,83900,84100,83800,891
20230712,145700,22876273600,83900,84000,84100,83800,1083
20230712,145600,22785397800,83900,84100,84100,83900,801
20230712,145500,22718175600,83900,84100,84100,83900,928
20230712,145400,22640198600,84100,84000,84200,83800,1322
20230712,145300,22529150900,83900,84000,84000,83800,1512
20230712,145200,22402305800,84100,83800,84100,83700,707
20230712,145100,22342994900,83700,83900,84000,83700,910
20230712,145000,22266730500,83900,83700,84200,83700,1122
20230712,144900,22172627500,83700,83800,84000,83600,1797
20230712,144800,22022206300,83800,83800,84000,83700,1235
20230712,144700,21918748800,83800,83900,84000,83800,1656
20230712,144600,21779877900,83900,83800,84000,83800,673
20230712,144500,21723383600,83800,84100,84200,83800,1807
20230712,144400,21571759500,84100,84200,84400,83800,8285
20230712,144300,20875420600,84200,84300,84400,84200,984
20230712,144200,20792494800,84300,84400,84500,84300,865
20230712,144100,20719542700,84400,84400,84600,84300,687
20230712,144000,20661579500,84500,84600,84700,84300,794
20230712,143900,20594553400,84600,84500,84700,84400,909
20230712,143800,20517756500,84700,84500,84700,84500,410
20230712,143700,20483069200,84500,84600,84700,84500,731
20230712,143600,20421270800,84700,84800,84800,84500,567
20230712,143500,20373287300,84800,84700,84800,84700,427
20230712,143400,20337108900,84700,84600,84800,84600,365
20230712,143300,20306192100,84700,84500,84700,84500,354
20230712,143200,20276242500,84600,84400,84600,84400,378
20230712,143100,20244306500,84400,84400,84500,84400,374
20230712,143000,20212733800,84400,84500,84600,84400,374
20230712,142900,20181139700,84400,84400,84600,84400,289
20230712,142800,20156731800,84400,84500,84500,84300,451
20230712,142700,20118656500,84400,84400,84500,84300,663
20230712,142600,20062702600,84400,84300,84400,84200,862
20230712,142500,19990036500,84300,84500,84500,84300,1376
20230712,142400,19873885800,84500,84500,84600,84400,1457
20230712,142300,19750769200,84500,84600,84700,84500,1352
20230712,142200,19636381400,84700,84600,84700,84600,477
20230712,142100,19596005800,84700,84700,84800,84600,667
20230712,142000,19539507500,84600,84600,84700,84600,351
20230712,141900,19509808600,84700,84600,84700,84600,621
20230712,141800,19457258200,84600,84700,84700,84600,607
20230712,141700,19405880800,84700,84800,84900,84700,1051
20230712,141600,19316765700,84800,85000,85000,84800,274
20230712,141500,19293507000,84900,84800,85000,84800,305
20230712,141400,19267614400,84800,85000,85100,84800,954
20230712,141300,19186555200,85100,85000,85200,85000,355
20230712,141200,19156357500,85000,84900,85100,84900,1583
20230712,141100,19021790000,84900,85000,85000,84900,419
20230712,141000,18986207300,85000,84900,85000,84800,325
20230712,140900,18958616700,84800,84400,84800,84400,857
20230712,140800,18886073800,84400,84800,84800,84400,1530
20230712,140700,18756682100,84700,85000,85100,84700,1234
20230712,140600,18651876200,85000,85100,85200,85000,707
20230712,140500,18591737400,85100,85200,85300,85100,605
20230712,140400,18540232000,85200,85300,85300,85200,436
20230712,140300,18503076700,85300,85300,85300,85200,907
20230712,140200,18425729800,85400,85400,85500,85300,324
20230712,140100,18398058900,85400,85300,85500,85300,215
20230712,140000,18379711400,85400,85400,85500,85300,423
20230712,135900,18343605100,85400,85300,85500,85300,388
20230712,135800,18310472000,85300,85300,85400,85300,338
20230712,135700,18281636400,85300,85500,85600,85300,188
20230712,135600,18265571500,85500,85500,85600,85300,432
20230712,135500,18228667200,85400,85400,85500,85300,614
20230712,135400,18176224300,85500,85600,85600,85400,1285
20230712,135300,18066367300,85500,85700,85800,85500,1769
20230712,135200,17914906300,85700,85700,85800,85700,687
20230712,135100,17856019000,85700,85800,85800,85700,377
20230712,135000,17823698300,85700,85700,85800,85700,603
20230712,134900,17772019000,85700,85800,85900,85700,584
20230712,134800,17721931800,85900,86000,86100,85900,2702
20230712,134700,17489577600,86000,86100,86100,86000,198
20230712,134600,17472538700,86000,86100,86200,86000,325
20230712,134500,17444558800,86100,86100,86200,86100,197
20230712,134400,17427590800,86100,86200,86200,86100,169
20230712,134300,17413036400,86200,86200,86300,86100,298
20230712,134200,17387357500,86200,86200,86300,86200,220
20230712,134100,17368390200,86200,86200,86300,86200,154
20230712,134000,17355114400,86200,86200,86300,86100,335
20230712,133900,17326237700,86100,86100,86200,86100,318
20230712,133800,17298851000,86100,86100,86200,86100,681
20230712,133700,17240216100,86100,86200,86300,86100,216
20230712,133600,17221593600,86200,86200,86300,86200,243
20230712,133500,17200646800,86300,86200,86300,86200,178
20230712,133400,17185301400,86200,86200,86400,86200,131
20230712,133300,17174003100,86300,86400,86500,86300,280
20230712,133200,17149818600,86400,86700,86700,86400,1505
20230712,133100,17019520900,86700,86800,86800,86700,693
20230712,133000,16959433700,86700,86800,86800,86700,94
20230712,132900,16951281900,86800,86700,86800,86700,177
20230712,132800,16935932000,86800,86700,86800,86700,688
20230712,132700,16876280100,86700,86900,86900,86700,180
20230712,132600,16860654600,86900,86700,86900,86600,190
20230712,132500,16844167500,86600,86800,86900,86600,64
20230712,132400,16838617500,86700,86800,86900,86700,198
20230712,132300,16821435800,86800,86500,86800,86500,141
20230712,132200,16809219900,86500,86400,86500,86400,117
20230712,132100,16799102200,86500,86400,86500,86200,459
20230712,132000,16759453500,86300,86100,86300,86100,655
20230712,131900,16702979600,86100,86100,86200,86100,151
20230712,131800,16689977500,86100,86200,86200,86100,104
20230712,131700,16681018100,86200,86200,86200,86100,413
20230712,131600,16645455400,86200,86300,86300,86100,303
20230712,131500,16619326300,86300,86300,86400,86100,98
20230712,131400,16610870100,86300,86200,86400,86100,92
20230712,131300,16602933000,86200,86400,86400,86100,99
20230712,131200,16594399300,86000,86300,86400,86000,1223
20230712,131100,16489095100,86300,86200,86300,86000,1711
20230712,131000,16341623700,86200,86100,86300,86000,371
20230712,130900,16309683400,86200,86500,86500,86000,1204
20230712,130800,16205826200,86500,86600,86700,86500,1279
20230712,130700,16095130500,86700,86800,86800,86600,178
20230712,130600,16079708200,86700,87100,87100,86700,7934
20230712,130500,15389720200,87000,87200,87200,87000,1422
20230712,130400,15265896400,87100,87100,87200,87100,118
20230712,130300,15255617500,87200,87200,87200,87100,178
20230712,130200,15240096000,87200,87200,87200,87100,78
20230712,130100,15233296500,87100,87200,87200,87100,27
20230712,130000,15230943700,87100,87200,87200,87100,704
20230712,125900,15169561800,87200,87100,87200,87100,53
20230712,125800,15164942300,87100,87100,87100,87100,214
20230712,125700,15146302900,87100,87100,87200,87100,70
20230712,125600,15140203700,87200,87100,87200,87100,134
20230712,125500,15128531800,87100,87200,87200,87100,80
20230712,125400,15121563100,87100,87100,87200,87100,40
20230712,125300,15118077400,87200,87100,87200,87100,113
20230712,125200,15108231100,87100,87200,87200,87100,43
20230712,125100,15104485300,87100,87200,87200,87100,380
20230712,125000,15071385700,87100,87100,87200,87100,23
20230712,124900,15069381800,87200,87100,87200,87100,330
20230712,124800,15040634600,87100,87100,87200,87100,248
20230712,124700,15019013100,87200,87100,87200,87100,62
20230712,124600,15013610000,87100,87200,87200,87100,95
20230712,124500,15005327100,87200,87100,87200,87100,95
20230712,124400,14997048500,87100,87200,87200,87100,10
20230712,124300,14996177100,87100,87200,87200,87100,179
20230712,124200,14980577600,87200,87100,87200,87100,127
20230712,124100,14969515300,87200,87100,87200,87100,122
20230712,124000,14958883100,87100,87200,87200,87100,55
20230712,123900,14954090500,87100,87100,87100,87100,60
20230712,123800,14948864500,87100,87200,87200,87100,73
20230712,123700,14942501400,87100,87100,87200,87100,42
20230712,123600,14938841400,87100,87100,87100,87000,95
20230712,123500,14930568500,87100,87100,87100,87000,392
20230712,123400,14896444600,87000,87000,87100,87000,120
20230712,123300,14885996400,87100,87000,87100,87000,380
20230712,123200,14852924700,87100,87000,87100,87000,153
20230712,123100,14839611100,87100,87100,87200,87100,56
20230712,123000,14834733300,87100,87100,87200,87000,150
20230712,122900,14821673000,87000,87200,87300,87000,2887
20230712,122800,14570021600,87300,87200,87300,87200,110
20230712,122700,14560427600,87200,87300,87300,87200,185
20230712,122600,14544292900,87300,87200,87300,87200,583
20230712,122500,14493450900,87200,87200,87300,87200,738
20230712,122400,14429095400,87300,87400,87400,87200,654
20230712,122300,14372003600,87400,87600,87600,87400,2088
20230712,122200,14189511200,87500,87600,87600,87400,1492
20230712,122100,14058945100,87500,87500,87600,87500,58
20230712,122000,14053869000,87500,87500,87600,87500,19
20230712,121900,14052205200,87600,87600,87700,87500,58
20230712,121800,14047121100,87600,87400,87600,87400,304
20230712,121700,14020513400,87500,87400,87500,87400,78
20230712,121600,14013689400,87500,87400,87500,87400,109
20230712,121500,14004160100,87400,87400,87500,87400,278
20230712,121400,13979849000,87400,87500,87500,87400,44
20230712,121300,13976000400,87400,87500,87500,87400,33
20230712,121200,13973115600,87400,87400,87500,87400,271
20230712,121100,13949424800,87400,87400,87500,87400,508
20230712,121000,13905020700,87500,87400,87500,87400,94
20230712,120900,13896804300,87400,87400,87500,87400,82
20230712,120800,13889635800,87400,87400,87500,87400,48
20230712,120700,13885436900,87500,87500,87600,87500,1842
20230712,120600,13724261300,87500,87700,87700,87500,1498
20230712,120500,13593032200,87600,87600,87700,87600,19
20230712,120400,13591367100,87600,87600,87700,87600,268
20230712,120300,13567889400,87700,87700,87700,87600,100
20230712,120200,13559120600,87600,87700,87700,87600,76
20230712,120100,13552461600,87700,87700,87700,87600,38
20230712,120000,13549131300,87600,87600,87700,87600,163
20230712,115900,13534848200,87700,87700,87700,87600,16
20230712,115800,13533445100,87600,87800,87800,87600,801
20230712,115700,13463154800,87800,87800,87900,87800,63
20230712,115600,13457620800,87800,87800,87900,87800,63
20230712,115500,13452084900,87800,88000,88000,87800,108
20230712,115400,13442582000,87800,88100,88100,87800,1248
20230712,115300,13332822800,88000,88100,88100,88000,48
20230712,115200,13328598200,88000,88100,88100,88000,249
20230712,115100,13306679000,88000,88000,88100,88000,47
20230712,115000,13302540100,88100,88000,88100,88000,84
20230712,114900,13295147400,88000,88000,88100,88000,44
20230712,114800,13291274800,88100,87900,88100,87900,341
20230712,114700,13261256400,88000,87900,88000,87900,82
20230712,114600,13254041600,87900,88100,88100,87900,117
20230712,114500,13243745200,88100,88000,88100,88000,38
20230712,114400,13240399600,88100,87900,88100,87900,93
20230712,114300,13232211500,88000,88100,88100,87900,94
20230712,114200,13223939600,88000,88000,88000,87900,269
20230712,114100,13200269800,87900,88000,88000,87900,100
20230712,114000,13191476100,87900,87900,88000,87900,54
20230712,113900,13186725600,87900,87900,88000,87900,68
20230712,113800,13180747100,87900,87900,88000,87900,93
20230712,113700,13172572200,88000,88000,88000,87900,354
20230712,113600,13141421800,87900,87900,88000,87900,125
20230712,113500,13130430200,87900,87900,88000,87900,27
20230712,113400,13128056600,87700,87900,88200,87700,216
20230712,113300,13109092000,88200,87800,88200,87800,625
20230712,113200,13054046800,87700,87700,87800,87600,23
20230712,113100,13052029900,87600,87600,87800,87600,133
20230712,113000,13040369100,87700,87600,87700,87600,26
20230712,112900,13038089700,87600,87600,87700,87500,335
20230712,112800,13008743200,87500,87600,87600,87500,400
20230712,112700,12973730700,87600,87500,87700,87500,78
20230712,112600,12966901300,87600,87500,87600,87500,229
20230712,112500,12946857900,87500,87600,87700,87500,500
20230712,112400,12903037400,87700,87500,87800,87400,489
20230712,112300,12860198200,87400,87600,87700,87400,485
20230712,112200,12817756400,87700,87400,87700,87400,622
20230712,112100,12763326400,87300,87100,87400,87100,178
20230712,112000,12747789500,87200,87400,87500,87000,1385
20230712,111900,12627038500,87400,87600,87600,87400,1661
20230712,111800,12481650700,87600,87700,87800,87600,1184
20230712,111700,12377810400,87800,87800,87800,87700,369
20230712,111600,12345432600,87800,87900,87900,87700,887
20230712,111500,12267563900,87800,87900,87900,87800,141
20230712,111400,12255183400,87800,87900,87900,87800,150
20230712,111300,12242004600,87900,87800,87900,87700,161
20230712,111200,12227871500,87700,87900,88000,87700,2994
20230712,111100,11964760400,87900,87900,87900,87900,275
20230712,111000,11940587900,87900,87900,88000,87800,406
20230712,110900,11904919600,87800,87800,88100,87800,615
20230712,110800,11850920000,87800,88100,88100,87800,1522
20230712,110700,11717056100,88200,88100,88200,88100,188
20230712,110600,11700493000,88100,88000,88100,88000,372
20230712,110500,11667731500,88000,88100,88100,88000,188
20230712,110400,11651181400,88100,88400,88400,88000,804
20230712,110300,11580315000,88300,88400,88400,88300,36
20230712,110200,11577134200,88400,88700,88800,88400,989
20230712,110100,11489564300,88600,88700,88800,88600,213
20230712,110000,11470668200,88700,88600,88700,88600,327
20230712,105900,11441685300,88600,88700,88700,88600,719
20230712,105800,11377976100,88600,88700,88700,88600,56
20230712,105700,11373011900,88700,88700,88700,88600,135
20230712,105600,11361038100,88700,88600,88700,88600,101
20230712,105500,11352089200,88600,88600,88700,88500,279
20230712,105400,11327390900,88500,88500,88600,88500,58
20230712,105300,11322255700,88500,88700,88700,88500,1150
20230712,105200,11220294500,88700,88800,88900,88700,314
20230712,105100,11192418100,88800,88800,88900,88800,294
20230712,105000,11166297600,88900,88800,88900,88800,24
20230712,104900,11164164800,88800,89000,89000,88800,51
20230712,104800,11159631600,88800,88900,89000,88800,167
20230712,104700,11144785400,88900,89000,89100,88900,995
20230712,104600,11056259700,89100,89100,89100,89000,73
20230712,104500,11049755900,89100,89000,89100,88900,392
20230712,104400,11014857400,89000,89000,89000,88900,169
20230712,104300,10999830900,89000,88900,89000,88900,105
20230712,104200,10990491500,88900,88900,88900,88800,714
20230712,104100,10927068600,88900,88900,88900,88800,221
20230712,104000,10907422100,88900,88800,88900,88800,295
20230712,103900,10881198100,88800,88800,88900,88800,597
20230712,103800,10828181800,88800,88700,88800,88700,185
20230712,103700,10811769900,88700,88600,88800,88600,405
20230712,103600,10775856200,88600,88500,88700,88500,98
20230712,103500,10767177200,88400,88500,88500,88400,129
20230712,103400,10755763400,88400,88400,88500,88400,205
20230712,103300,10737640500,88400,88400,88400,88300,324
20230712,103200,10709006000,88300,88300,88400,88300,61
20230712,103100,10703615700,88400,88400,88500,88300,119
20230712,103000,10693097600,88300,88200,88500,88100,356
20230712,102900,10661696700,88100,88000,88100,88000,171
20230712,102800,10646643700,88100,88200,88200,88100,819
20230712,102700,10574480100,88200,88100,88200,88100,292
20230712,102600,10548747400,88100,88000,88100,87900,59
20230712,102500,10543558100,87900,88000,88000,87800,672
20230712,102400,10484512000,88000,87900,88200,87900,47
20230712,102300,10480375600,88200,87800,88200,87700,435
20230712,102200,10442175300,87800,88200,88200,87700,830
20230712,102100,10369304000,88200,88600,88800,88000,10560
20230712,102000,9435352600,88700,88600,88700,88600,148
20230712,101900,9422231700,88700,88700,88800,88600,1050
20230712,101800,9329098100,88700,88700,88800,88600,1611
20230712,101700,9186202000,88700,88600,88800,88600,238
20230712,101600,9165093000,88600,88700,88800,88600,326
20230712,101500,9136193300,88700,88500,88800,88500,1024
20230712,101400,9045554200,88500,88700,88800,88500,202
20230712,101300,9027655800,88700,88800,88800,88700,163
20230712,101200,9013192300,88700,88900,88900,88600,754
20230712,101100,8946252500,88800,88900,89000,88800,54
20230712,101000,8941454400,88800,88800,88900,88700,98
20230712,100900,8932757100,88600,88700,88700,88600,905
20230712,100800,8852500900,88600,88600,88700,88500,194
20230712,100700,8835320500,88500,88600,88600,88500,96
20230712,100600,8826823500,88500,88500,88500,88400,507
20230712,100500,8781974800,88500,88500,88500,88400,636
20230712,100400,8725740500,88400,88700,88700,88400,745
20230712,100300,8659791200,88800,88800,89000,88600,390
20230712,100200,8625147100,88800,88800,88800,88600,55
20230712,100100,8620266800,88800,88600,88800,88500,752
20230712,100000,8553605000,88600,88500,88600,88500,269
20230712,095900,8529786400,88600,88400,88600,88400,419
20230712,095800,8492717200,88500,88500,88500,88300,1791
20230712,095700,8334382200,88600,88600,88600,88500,600
20230712,095600,8281263700,88600,88700,88800,88600,239
20230712,095500,8260072000,88600,88500,88700,88500,83
20230712,095400,8252717400,88700,88300,88700,88300,410
20230712,095300,8216447200,88400,88400,88500,88300,1465
20230712,095200,8086952200,88500,88600,88600,88400,799
20230712,095100,8016226700,88700,88700,88700,88600,472
20230712,095000,7974376400,88700,88900,88900,88700,423
20230712,094900,7936847800,88700,89100,89100,88700,1207
20230712,094800,7829684600,89300,89200,89300,88900,1165
20230712,094700,7725930500,89200,89100,89300,89100,197
20230712,094600,7708349700,89100,89200,89300,89100,248
20230712,094500,7686215400,89300,89500,89800,89300,616
20230712,094400,7631165100,89400,89800,89800,89400,1226
20230712,094300,7521276600,89600,89300,89700,89300,691
20230712,094200,7459373600,89400,89300,89400,89200,275
20230712,094100,7434817300,89200,88900,89200,88900,336
20230712,094000,7404913100,88800,89100,89200,88800,665
20230712,093900,7345775600,89400,89400,89400,88900,383
20230712,093800,7311596500,89100,89200,89400,88900,3010
20230712,093700,7043576200,89200,89500,89600,89200,3091
20230712,093600,6767357000,89500,89600,89800,89500,765
20230712,093500,6698864800,89800,90200,90200,89600,1734
20230712,093400,6543194700,90200,90200,90300,90100,271
20230712,093300,6518743300,90200,90500,90600,90100,1280
20230712,093200,6403077000,90600,90700,90700,90500,1201
20230712,093100,6294262200,90700,90600,90700,90400,1359
20230712,093000,6171159700,90600,90800,90800,90600,641
20230712,092900,6113044500,90800,90400,90800,90400,918
20230712,092800,6029879400,90400,91000,91000,90300,2155
20230712,092700,5834087000,91000,90800,91000,90800,1932
20230712,092600,5658457200,90900,90800,90900,90800,2399
20230712,092500,5440446600,90800,90800,90900,90700,2611
20230712,092400,5203393800,90700,90400,90800,90300,6390
20230712,092300,4624981200,90400,90300,90400,90100,1714
20230712,092200,4470188700,90300,90100,90400,90000,3196
20230712,092100,4181902600,90000,90200,90200,89900,1516
20230712,092000,4045322000,90200,90400,90400,90200,1350
20230712,091900,3923403000,90300,90200,90400,90200,1912
20230712,091800,3750672000,90200,89900,90300,89900,5664
20230712,091700,3240743300,89900,89600,89900,89400,1522
20230712,091600,3104160300,89600,89300,89600,89200,931
20230712,091500,3020892500,89400,89500,89500,89300,915
20230712,091400,2939064300,89500,89400,89600,89400,667
20230712,091300,2879362200,89400,89200,89400,89200,287
20230712,091200,2853713200,89200,89600,89600,89200,1368
20230712,091100,2731473900,89600,89800,89900,89600,792
20230712,091000,2660379600,89800,89800,90000,89600,443
20230712,090900,2620641200,89800,89800,89900,89500,2388
20230712,090800,2406120800,89800,89300,89800,89200,466
20230712,090700,2364400200,89300,89500,89900,89000,1587
20230712,090600,2222529200,89500,90000,90000,89500,1500
20230712,090500,2087930700,90000,89400,90000,89300,1812
20230712,090400,1925506500,89400,90000,90000,89300,1644
20230712,090300,1778425300,90000,90500,90800,89500,4595
20230712,090200,1363576600,90600,90000,90600,89900,6251
20230712,090100,799146300,89900,88900,90000,88900,3918
20230712,090000,447821700,88600,88300,89200,88300,5056