KissMeData/033780/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,190700,15628682800,82300,82300,82300,82300,12883
20230704,190600,15628682800,82300,82300,82300,82300,0
20230704,190500,15628682800,82300,82300,82300,82300,0
20230704,190400,15628682800,82300,82300,82300,82300,0
20230704,190300,15628682800,82300,82300,82300,82300,0
20230704,190200,15628682800,82300,82300,82300,82300,0
20230704,190100,15628682800,82300,82300,82300,82300,0
20230704,190000,15628682800,82300,82300,82300,82300,0
20230704,185900,15628682800,82300,82300,82300,82300,0
20230704,185800,15628682800,82300,82300,82300,82300,0
20230704,185700,15628682800,82300,82300,82300,82300,0
20230704,185600,15628682800,82300,82300,82300,82300,0
20230704,185500,15628682800,82300,82300,82300,82300,0
20230704,185400,15628682800,82300,82300,82300,82300,0
20230704,185300,15628682800,82300,82300,82300,82300,0
20230704,185200,15628682800,82300,82300,82300,82300,0
20230704,185100,15628682800,82300,82300,82300,82300,0
20230704,185000,15628682800,82300,82300,82300,82300,0
20230704,184900,15628682800,82300,82300,82300,82300,0
20230704,184800,15628682800,82300,82300,82300,82300,0
20230704,184700,15628682800,82300,82300,82300,82300,0
20230704,184600,15628682800,82300,82300,82300,82300,0
20230704,184500,15628682800,82300,82300,82300,82300,0
20230704,184400,15628682800,82300,82300,82300,82300,0
20230704,184300,15628682800,82300,82300,82300,82300,0
20230704,184200,15628682800,82300,82300,82300,82300,0
20230704,184100,15628682800,82300,82300,82300,82300,0
20230704,184000,15628682800,82300,82300,82300,82300,0
20230704,183900,15628682800,82300,82300,82300,82300,0
20230704,183800,15628682800,82300,82300,82300,82300,0
20230704,183700,15628682800,82300,82300,82300,82300,12883
20230704,183600,15628682800,82300,82300,82300,82300,0
20230704,183500,15628682800,82300,82300,82300,82300,0
20230704,183400,15628682800,82300,82300,82300,82300,0
20230704,183300,15628682800,82300,82300,82300,82300,0
20230704,183200,15628682800,82300,82300,82300,82300,0
20230704,183100,15628682800,82300,82300,82300,82300,0
20230704,183000,15628682800,82300,82300,82300,82300,0
20230704,182900,15628682800,82300,82300,82300,82300,0
20230704,182800,15628682800,82300,82300,82300,82300,0
20230704,182700,15628682800,82300,82300,82300,82300,0
20230704,182600,15628682800,82300,82300,82300,82300,0
20230704,182500,15628682800,82300,82300,82300,82300,0
20230704,182400,15628682800,82300,82300,82300,82300,0
20230704,182300,15628682800,82300,82300,82300,82300,0
20230704,182200,15628682800,82300,82300,82300,82300,0
20230704,182100,15628682800,82300,82300,82300,82300,0
20230704,182000,15628682800,82300,82300,82300,82300,0
20230704,181900,15628682800,82300,82300,82300,82300,0
20230704,181800,15628682800,82300,82300,82300,82300,0
20230704,181700,15628682800,82300,82300,82300,82300,0
20230704,181600,15628682800,82300,82300,82300,82300,0
20230704,181500,15628682800,82300,82300,82300,82300,0
20230704,181400,15628682800,82300,82300,82300,82300,0
20230704,181300,15628682800,82300,82300,82300,82300,0
20230704,181200,15628682800,82300,82300,82300,82300,0
20230704,181100,15628682800,82300,82300,82300,82300,0
20230704,181000,15628682800,82300,82300,82300,82300,0
20230704,180900,15628682800,82300,82300,82300,82300,0
20230704,180800,15628682800,82300,82300,82300,82300,0
20230704,180700,15628682800,82300,82300,82300,82300,12883
20230704,180600,15628682800,82300,82300,82300,82300,0
20230704,180500,15628682800,82300,82300,82300,82300,0
20230704,180400,15628682800,82300,82300,82300,82300,0
20230704,180300,15628682800,82300,82300,82300,82300,0
20230704,180200,15628682800,82300,82300,82300,82300,0
20230704,180100,15628682800,82300,82300,82300,82300,0
20230704,180000,15628682800,82300,82300,82300,82300,0
20230704,175900,15628682800,82300,82300,82300,82300,0
20230704,175800,15628682800,82300,82300,82300,82300,0
20230704,175700,15628682800,82300,82300,82300,82300,0
20230704,175600,15628682800,82300,82300,82300,82300,0
20230704,175500,15628682800,82300,82300,82300,82300,0
20230704,175400,15628682800,82300,82300,82300,82300,0
20230704,175300,15628682800,82300,82300,82300,82300,0
20230704,175200,15628682800,82300,82300,82300,82300,0
20230704,175100,15628682800,82300,82300,82300,82300,0
20230704,175000,15628682800,82300,82300,82300,82300,0
20230704,174900,15628682800,82300,82300,82300,82300,0
20230704,174800,15628682800,82300,82300,82300,82300,0
20230704,174700,15628682800,82300,82300,82300,82300,0
20230704,174600,15628682800,82300,82300,82300,82300,0
20230704,174500,15628682800,82300,82300,82300,82300,0
20230704,174400,15628682800,82300,82300,82300,82300,0
20230704,174300,15628682800,82300,82300,82300,82300,0
20230704,174200,15628682800,82300,82300,82300,82300,0
20230704,174100,15628682800,82300,82300,82300,82300,0
20230704,174000,15628682800,82300,82300,82300,82300,0
20230704,173900,15628682800,82300,82300,82300,82300,0
20230704,173800,15628682800,82300,82300,82300,82300,0
20230704,173700,15628682800,82300,82300,82300,82300,12883
20230704,173600,15628682800,82300,82300,82300,82300,0
20230704,173500,15628682800,82300,82300,82300,82300,0
20230704,173400,15628682800,82300,82300,82300,82300,0
20230704,173300,15628682800,82300,82300,82300,82300,0
20230704,173200,15628682800,82300,82300,82300,82300,0
20230704,173100,15628682800,82300,82300,82300,82300,0
20230704,173000,15628682800,82300,82300,82300,82300,0
20230704,172900,15628682800,82300,82300,82300,82300,0
20230704,172800,15628682800,82300,82300,82300,82300,0
20230704,172700,15628682800,82300,82300,82300,82300,0
20230704,172600,15628682800,82300,82300,82300,82300,0
20230704,172500,15628682800,82300,82300,82300,82300,0
20230704,172400,15628682800,82300,82300,82300,82300,0
20230704,172300,15628682800,82300,82300,82300,82300,0
20230704,172200,15628682800,82300,82300,82300,82300,0
20230704,172100,15628682800,82300,82300,82300,82300,0
20230704,172000,15628682800,82300,82300,82300,82300,0
20230704,171900,15628682800,82300,82300,82300,82300,0
20230704,171800,15628682800,82300,82300,82300,82300,0
20230704,171700,15628682800,82300,82300,82300,82300,0
20230704,171600,15628682800,82300,82300,82300,82300,0
20230704,171500,15628682800,82300,82300,82300,82300,0
20230704,171400,15628682800,82300,82300,82300,82300,0
20230704,171300,15628682800,82300,82300,82300,82300,0
20230704,171200,15628682800,82300,82300,82300,82300,0
20230704,171100,15628682800,82300,82300,82300,82300,0
20230704,171000,15628682800,82300,82300,82300,82300,0
20230704,170900,15628682800,82300,82300,82300,82300,0
20230704,170800,15628682800,82300,82300,82300,82300,0
20230704,170700,15628682800,82300,82300,82300,82300,12883
20230704,170600,15628682800,82300,82300,82300,82300,0
20230704,170500,15628682800,82300,82300,82300,82300,0
20230704,170400,15628682800,82300,82300,82300,82300,0
20230704,170300,15628682800,82300,82300,82300,82300,0
20230704,170200,15628682800,82300,82300,82300,82300,0
20230704,170100,15628682800,82300,82300,82300,82300,0
20230704,170000,15628682800,82300,82300,82300,82300,0
20230704,165900,15628682800,82300,82300,82300,82300,0
20230704,165800,15628682800,82300,82300,82300,82300,0
20230704,165700,15628682800,82300,82300,82300,82300,0
20230704,165600,15628682800,82300,82300,82300,82300,0
20230704,165500,15628682800,82300,82300,82300,82300,0
20230704,165400,15628682800,82300,82300,82300,82300,0
20230704,165300,15628682800,82300,82300,82300,82300,0
20230704,165200,15628682800,82300,82300,82300,82300,0
20230704,165100,15628682800,82300,82300,82300,82300,0
20230704,165000,15628682800,82300,82300,82300,82300,0
20230704,164900,15628682800,82300,82300,82300,82300,0
20230704,164800,15628682800,82300,82300,82300,82300,0
20230704,164700,15628682800,82300,82300,82300,82300,0
20230704,164600,15628682800,82300,82300,82300,82300,0
20230704,164500,15628682800,82300,82300,82300,82300,0
20230704,164400,15628682800,82300,82300,82300,82300,0
20230704,164300,15628682800,82300,82300,82300,82300,0
20230704,164200,15628682800,82300,82300,82300,82300,0
20230704,164100,15628682800,82300,82300,82300,82300,0
20230704,164000,15628682800,82300,82300,82300,82300,0
20230704,163900,15628682800,82300,82300,82300,82300,0
20230704,163800,15628682800,82300,82300,82300,82300,0
20230704,163700,15628682800,82300,82300,82300,82300,12883
20230704,163600,15628682800,82300,82300,82300,82300,0
20230704,163500,15628682800,82300,82300,82300,82300,0
20230704,163400,15628682800,82300,82300,82300,82300,0
20230704,163300,15628682800,82300,82300,82300,82300,0
20230704,163200,15628682800,82300,82300,82300,82300,0
20230704,163100,15628682800,82300,82300,82300,82300,0
20230704,163000,15628682800,82300,82300,82300,82300,0
20230704,162900,15628682800,82300,82300,82300,82300,0
20230704,162800,15628682800,82300,82300,82300,82300,0
20230704,162700,15628682800,82300,82300,82300,82300,0
20230704,162600,15628682800,82300,82300,82300,82300,0
20230704,162500,15628682800,82300,82300,82300,82300,0
20230704,162400,15628682800,82300,82300,82300,82300,0
20230704,162300,15628682800,82300,82300,82300,82300,0
20230704,162200,15628682800,82300,82300,82300,82300,0
20230704,162100,15628682800,82300,82300,82300,82300,0
20230704,162000,15628682800,82300,82300,82300,82300,0
20230704,161900,15628682800,82300,82300,82300,82300,0
20230704,161800,15628682800,82300,82300,82300,82300,0
20230704,161700,15628682800,82300,82300,82300,82300,0
20230704,161600,15628682800,82300,82300,82300,82300,0
20230704,161500,15628682800,82300,82300,82300,82300,0
20230704,161400,15628682800,82300,82300,82300,82300,0
20230704,161300,15628682800,82300,82300,82300,82300,0
20230704,161200,15628682800,82300,82300,82300,82300,0
20230704,161100,15628682800,82300,82300,82300,82300,0
20230704,161000,15628682800,82300,82300,82300,82300,0
20230704,160900,15628682800,82300,82300,82300,82300,0
20230704,160800,15628682800,82300,82300,82300,82300,0
20230704,160700,15628682800,82300,82300,82300,82300,12883
20230704,160600,15628682800,82300,82300,82300,82300,0
20230704,160500,15628682800,82300,82300,82300,82300,0
20230704,160400,15628682800,82300,82300,82300,82300,0
20230704,160300,15628682800,82300,82300,82300,82300,0
20230704,160200,15628682800,82300,82300,82300,82300,0
20230704,160100,15628682800,82300,82300,82300,82300,0
20230704,160000,15628682800,82300,82300,82300,82300,0
20230704,155900,15628682800,82300,82300,82300,82300,0
20230704,155800,15628682800,82300,82300,82300,82300,0
20230704,155700,15628682800,82300,82300,82300,82300,0
20230704,155600,15628682800,82300,82300,82300,82300,0
20230704,155500,15628682800,82300,82300,82300,82300,0
20230704,155400,15628682800,82300,82300,82300,82300,0
20230704,155300,15628682800,82300,82300,82300,82300,0
20230704,155200,15628682800,82300,82300,82300,82300,0
20230704,155100,15628682800,82300,82300,82300,82300,0
20230704,155000,15628682800,82300,82300,82300,82300,0
20230704,154900,15628682800,82300,82300,82300,82300,0
20230704,154800,15628682800,82300,82300,82300,82300,0
20230704,154700,15628682800,82300,82300,82300,82300,0
20230704,154600,15628682800,82300,82300,82300,82300,0
20230704,154500,15628682800,82300,82300,82300,82300,0
20230704,154400,15628682800,82300,82300,82300,82300,0
20230704,154300,15628682800,82300,82300,82300,82300,0
20230704,154200,15628682800,82300,82300,82300,82300,0
20230704,154100,15628682800,82300,82300,82300,82300,0
20230704,154000,15628682800,82300,82300,82300,82300,0
20230704,153900,15628682800,82300,82300,82300,82300,0
20230704,153800,15628682800,82300,82300,82300,82300,0
20230704,153700,15628682800,82300,82300,82300,82300,12883
20230704,153600,15628682800,82300,82300,82300,82300,0
20230704,153500,15628682800,82300,82300,82300,82300,0
20230704,153400,15628682800,82300,82300,82300,82300,0
20230704,153300,15628682800,82300,82300,82300,82300,0
20230704,153200,15628682800,82300,82300,82300,82300,0
20230704,153100,15628682800,82300,82300,82300,82300,0
20230704,153000,15628682800,82300,82300,82300,82300,12883
20230704,152900,14568411900,82500,82500,82500,82500,0
20230704,152800,14568411900,82500,82500,82500,82500,0
20230704,152700,14568411900,82500,82500,82500,82500,0
20230704,152600,14568411900,82500,82500,82500,82500,0
20230704,152500,14568411900,82500,82500,82500,82500,0
20230704,152400,14568411900,82500,82500,82500,82500,0
20230704,152300,14568411900,82500,82500,82500,82500,0
20230704,152200,14568411900,82500,82500,82500,82500,0
20230704,152100,14568411900,82500,82500,82500,82500,0
20230704,152000,14568411900,82500,82500,82500,82500,0
20230704,151900,14568411900,82500,82500,82500,82200,536
20230704,151800,14524269800,82300,82300,82400,82300,131
20230704,151700,14513485000,82300,82300,82400,82200,605
20230704,151600,14463682000,82400,82400,82500,82300,586
20230704,151500,14415405000,82400,82400,82500,82400,444
20230704,151400,14378815600,82400,82200,82500,82200,550
20230704,151300,14333511900,82200,82300,82600,82200,909
20230704,151200,14258720200,82300,82400,82400,82300,1892
20230704,151100,14102839900,82400,82300,82500,82200,1997
20230704,151000,13938365200,82200,82200,82400,82200,625
20230704,150900,13886967400,82200,82300,82400,82200,1130
20230704,150800,13794005000,82300,82200,82300,82200,808
20230704,150700,13727571300,82300,82200,82400,82200,3318
20230704,150600,13454533900,82200,82300,82400,82200,3957
20230704,150500,13128918300,82300,82400,82400,82300,1034
20230704,150400,13043815900,82300,82300,82400,82300,611
20230704,150300,12993522900,82300,82300,82400,82300,509
20230704,150200,12951626400,82300,82300,82400,82300,385
20230704,150100,12919933600,82300,82300,82400,82300,637
20230704,150000,12867504000,82300,82400,82400,82300,420
20230704,145900,12832931400,82300,82300,82400,82300,540
20230704,145800,12788481300,82400,82400,82400,82300,369
20230704,145700,12758103100,82300,82300,82400,82300,744
20230704,145600,12696865500,82300,82300,82400,82300,418
20230704,145500,12662456900,82300,82300,82400,82300,424
20230704,145400,12627553500,82300,82400,82400,82300,419
20230704,145300,12593065200,82300,82300,82400,82300,647
20230704,145200,12539812800,82300,82400,82400,82300,359
20230704,145100,12510253000,82300,82300,82400,82300,317
20230704,145000,12484159600,82400,82300,82400,82300,550
20230704,144900,12438880000,82300,82300,82400,82300,648
20230704,144800,12385542600,82300,82300,82400,82300,418
20230704,144700,12351132400,82300,82300,82400,82300,349
20230704,144600,12322402700,82300,82400,82400,82300,466
20230704,144500,12284043300,82300,82300,82400,82300,752
20230704,144400,12222132000,82300,82400,82400,82300,413
20230704,144300,12188133300,82300,82300,82400,82300,179
20230704,144200,12173397700,82300,82300,82400,82300,482
20230704,144100,12133724700,82300,82300,82400,82300,325
20230704,144000,12106970200,82300,82400,82400,82300,370
20230704,143900,12076502700,82300,82400,82400,82300,224
20230704,143800,12058061800,82300,82300,82500,82300,2118
20230704,143700,11883579700,82400,82300,82400,82300,941
20230704,143600,11806054700,82300,82300,82400,82300,756
20230704,143500,11743805900,82300,82300,82400,82300,489
20230704,143400,11703541000,82300,82300,82400,82300,380
20230704,143300,11672261100,82300,82400,82400,82300,261
20230704,143200,11650768400,82300,82300,82400,82300,341
20230704,143100,11622699800,82300,82400,82400,82300,436
20230704,143000,11586796700,82300,82300,82400,82300,372
20230704,142900,11556174100,82300,82300,82400,82300,435
20230704,142800,11520366900,82300,82300,82400,82300,209
20230704,142700,11503156000,82300,82400,82400,82300,410
20230704,142600,11469401700,82400,82400,82400,82300,308
20230704,142500,11444048800,82400,82500,82500,82400,1083
20230704,142400,11354800300,82400,82400,82500,82300,245
20230704,142300,11334609900,82500,82400,82500,82300,587
20230704,142200,11286236400,82400,82400,82500,82400,389
20230704,142100,11254177600,82400,82500,82500,82400,318
20230704,142000,11227952700,82600,82500,82600,82500,139
20230704,141900,11216483500,82500,82400,82500,82400,1649
20230704,141800,11080589200,82400,82500,82500,82400,202
20230704,141700,11063940300,82600,82400,82600,82400,202
20230704,141600,11047286700,82500,82500,82600,82500,1341
20230704,141500,10936648900,82500,82500,82600,82500,575
20230704,141400,10889203200,82500,82500,82600,82500,268
20230704,141300,10867087600,82500,82500,82600,82500,178
20230704,141200,10852398400,82500,82400,82500,82400,1140
20230704,141100,10758381600,82500,82400,82500,82400,253
20230704,141000,10737528700,82400,82400,82500,82400,1387
20230704,140900,10623236100,82400,82500,82500,82400,144
20230704,140800,10611360000,82400,82500,82500,82400,372
20230704,140700,10580699600,82500,82400,82500,82400,214
20230704,140600,10563060900,82400,82500,82500,82400,202
20230704,140500,10546405700,82500,82500,82500,82400,258
20230704,140400,10525133300,82500,82400,82600,82400,756
20230704,140300,10462784900,82400,82500,82500,82400,238
20230704,140200,10443162800,82500,82500,82500,82400,146
20230704,140100,10431125300,82500,82600,82600,82500,163
20230704,140000,10417669600,82400,82500,82600,82300,603
20230704,135900,10367931600,82500,82400,82500,82400,228
20230704,135800,10349134700,82500,82500,82500,82400,269
20230704,135700,10326961500,82500,82400,82500,82400,150
20230704,135600,10314595000,82500,82500,82500,82400,225
20230704,135500,10296047000,82500,82500,82500,82400,374
20230704,135400,10265219800,82400,82500,82500,82400,70
20230704,135300,10259446200,82500,82500,82500,82400,270
20230704,135200,10237191800,82500,82400,82500,82400,85
20230704,135100,10230183600,82400,82400,82500,82400,333
20230704,135000,10202737400,82500,82500,82500,82400,216
20230704,134900,10184918500,82500,82400,82500,82400,189
20230704,134800,10169340900,82400,82400,82500,82400,315
20230704,134700,10143380700,82500,82500,82600,82400,458
20230704,134600,10105590900,82500,82500,82500,82500,63
20230704,134500,10100393400,82500,82300,82500,82300,1269
20230704,134400,9995780100,82500,82400,82500,82400,1526
20230704,134300,9870027200,82500,82500,82500,82400,135
20230704,134200,9858894700,82500,82500,82500,82400,132
20230704,134100,9848005900,82400,82400,82500,82400,298
20230704,134000,9823450100,82400,82400,82500,82400,181
20230704,133900,9808533800,82500,82400,82500,82300,176
20230704,133800,9794015900,82500,82300,82500,82300,197
20230704,133700,9777796300,82500,82300,82500,82300,170
20230704,133600,9763789700,82500,82400,82500,82300,281
20230704,133500,9740642100,82500,82500,82500,82400,98
20230704,133400,9732565700,82500,82500,82500,82400,175
20230704,133300,9718144100,82500,82500,82500,82300,672
20230704,133200,9662769000,82500,82500,82500,82400,276
20230704,133100,9640021800,82500,82400,82500,82400,176
20230704,133000,9625515300,82500,82500,82500,82300,397
20230704,132900,9592805500,82500,82400,82500,82400,255
20230704,132800,9571793200,82400,82500,82500,82400,212
20230704,132700,9554318300,82500,82500,82500,82400,131
20230704,132600,9543522700,82500,82400,82500,82400,187
20230704,132500,9528113800,82400,82500,82500,82400,83
20230704,132400,9521268200,82500,82500,82500,82400,272
20230704,132300,9498854500,82500,82500,82500,82400,136
20230704,132200,9487639400,82400,82400,82500,82400,221
20230704,132100,9469428500,82500,82400,82500,82400,313
20230704,132000,9443632100,82400,82500,82500,82400,16
20230704,131900,9442312300,82500,82400,82500,82400,83
20230704,131800,9435470500,82500,82400,82500,82400,1329
20230704,131700,9325933800,82400,82300,82400,82300,312
20230704,131600,9300250400,82300,82300,82400,82300,28
20230704,131500,9297945300,82400,82400,82400,82300,124
20230704,131400,9287737300,82300,82400,82400,82300,581
20230704,131300,9239889800,82400,82300,82400,82300,189
20230704,131200,9224331600,82400,82400,82400,82300,69
20230704,131100,9218647100,82300,82300,82300,82300,148
20230704,131000,9206466700,82400,82400,82400,82300,206
20230704,130900,9189508100,82400,82400,82400,82300,178
20230704,130800,9174856200,82400,82400,82400,82300,16
20230704,130700,9173538800,82400,82300,82400,82300,315
20230704,130600,9147613000,82400,82300,82400,82300,75
20230704,130500,9141434200,82300,82300,82400,82300,165
20230704,130400,9127854400,82300,82300,82400,82300,196
20230704,130300,9111722000,82400,82400,82400,82300,207
20230704,130200,9094680300,82400,82300,82400,82300,106
20230704,130100,9085953500,82300,82300,82400,82300,1750
20230704,130000,8941926800,82400,82400,82400,82300,167
20230704,125900,8928181100,82400,82400,82400,82300,204
20230704,125800,8911387500,82400,82300,82400,82300,1326
20230704,125700,8802255800,82400,82400,82500,82300,1018
20230704,125600,8718372500,82500,82500,82500,82400,175
20230704,125500,8703941500,82500,82500,82500,82400,197
20230704,125400,8687703500,82500,82500,82500,82400,167
20230704,125300,8673942100,82500,82300,82500,82300,394
20230704,125200,8641476000,82300,82400,82400,82300,83
20230704,125100,8634642000,82300,82400,82400,82300,237
20230704,125000,8615127200,82300,82300,82400,82300,316
20230704,124900,8589115400,82400,82400,82400,82300,11
20230704,124800,8588209300,82400,82300,82400,82300,218
20230704,124700,8570265800,82400,82300,82400,82300,181
20230704,124600,8555357200,82300,82400,82400,82300,312
20230704,124500,8529669700,82400,82300,82400,82300,389
20230704,124400,8497647900,82400,82400,82400,82300,203
20230704,124300,8480936900,82400,82300,82400,82300,159
20230704,124200,8467850500,82400,82300,82400,82300,153
20230704,124100,8455256100,82400,82400,82400,82300,75
20230704,124000,8449081300,82400,82400,82400,82300,263
20230704,123900,8427434800,82500,82500,82500,82400,100
20230704,123800,8419191200,82400,82400,82500,82400,195
20230704,123700,8403123100,82400,82400,82500,82400,907
20230704,123600,8328382400,82500,82400,82500,82400,267
20230704,123500,8306381300,82400,82400,82500,82300,487
20230704,123400,8266257400,82300,82400,82400,82300,921
20230704,123300,8190377400,82400,82400,82400,82300,182
20230704,123200,8175397300,82400,82300,82400,82300,221
20230704,123100,8157205400,82300,82300,82400,82300,195
20230704,123000,8141154000,82400,82400,82400,82300,86
20230704,122900,8134074300,82400,82300,82400,82300,289
20230704,122800,8110289400,82400,82300,82400,82300,121
20230704,122700,8100325100,82400,82300,82400,82300,239
20230704,122600,8080652200,82300,82400,82400,82300,197
20230704,122500,8064434800,82400,82300,82400,82300,194
20230704,122400,8048467800,82400,82300,82400,82200,415
20230704,122300,8014323600,82300,82300,82400,82300,1375
20230704,122200,7901154800,82300,82300,82400,82300,137
20230704,122100,7889878700,82300,82300,82400,82300,176
20230704,122000,7875393500,82300,82300,82400,82300,111
20230704,121900,7866254000,82300,82400,82400,82300,262
20230704,121800,7844688800,82400,82400,82400,82300,90
20230704,121700,7837280000,82300,82400,82400,82300,194
20230704,121600,7821310900,82400,82400,82400,82300,226
20230704,121500,7802710200,82400,82300,82400,82300,189
20230704,121400,7787149400,82300,82400,82400,82300,73
20230704,121300,7781141200,82400,82300,82500,82300,271
20230704,121200,7758829100,82300,82400,82500,82300,384
20230704,121100,7727205600,82400,82400,82400,82300,191
20230704,121000,7711485500,82400,82400,82400,82300,149
20230704,120900,7699216400,82300,82400,82400,82300,321
20230704,120800,7672797200,82400,82300,82400,82300,132
20230704,120700,7661932100,82300,82400,82400,82300,469
20230704,120600,7623325600,82400,82400,82400,82300,277
20230704,120500,7600517700,82500,82300,82500,82300,120
20230704,120400,7590636600,82500,82500,82500,82300,452
20230704,120300,7553380400,82500,82500,82500,82300,519
20230704,120200,7510581900,82500,82400,82500,82300,608
20230704,120100,7460487700,82400,82400,82500,82300,289
20230704,120000,7436678300,82400,82300,82400,82200,600
20230704,115900,7387312400,82300,82200,82400,82200,333
20230704,115800,7359909700,82200,82200,82400,82200,742
20230704,115700,7298860000,82300,82200,82300,82200,101
20230704,115600,7290555700,82200,82200,82300,82200,153
20230704,115500,7277977800,82200,82200,82300,82200,240
20230704,115400,7258244900,82300,82200,82300,82200,295
20230704,115300,7233990200,82200,82200,82300,82200,66
20230704,115200,7228560500,82300,82300,82300,82200,518
20230704,115100,7185962000,82300,82200,82300,82200,209
20230704,115000,7168770000,82200,82200,82300,82200,730
20230704,114900,7108721900,82300,82200,82300,82200,145
20230704,114800,7096801500,82300,82200,82300,82200,241
20230704,114700,7076989100,82200,82200,82300,82200,302
20230704,114600,7052158000,82300,82300,82300,82200,143
20230704,114500,7040397400,82300,82200,82300,82200,246
20230704,114400,7020167700,82200,82200,82300,82200,322
20230704,114300,6993687300,82200,82300,82400,82200,1315
20230704,114200,6885478600,82400,82300,82400,82300,231
20230704,114100,6866464300,82400,82300,82400,82300,119
20230704,114000,6856670500,82300,82400,82400,82300,170
20230704,113900,6842676900,82400,82300,82400,82300,309
20230704,113800,6817236300,82400,82200,82500,82200,1467
20230704,113700,6696407100,82300,82200,82300,82200,224
20230704,113600,6677991800,82200,82200,82300,82200,53
20230704,113500,6673631700,82300,82300,82300,82200,381
20230704,113400,6642311000,82200,82300,82300,82200,109
20230704,113300,6633348400,82300,82200,82300,82200,582
20230704,113200,6585471600,82300,82200,82300,82200,342
20230704,113100,6557339100,82300,82300,82400,82200,1707
20230704,113000,6416889100,82400,82300,82400,82300,690
20230704,112900,6360101800,82300,82300,82400,82300,279
20230704,112800,6337137900,82400,82300,82400,82300,489
20230704,112700,6296878400,82400,82300,82400,82300,73
20230704,112600,6290870300,82300,82400,82400,82300,76
20230704,112500,6284613900,82400,82300,82400,82300,460
20230704,112400,6246745700,82400,82400,82400,82300,191
20230704,112300,6231022100,82400,82400,82400,82300,170
20230704,112200,6217021000,82400,82400,82500,82300,85
20230704,112100,6210019900,82400,82300,82500,82300,441
20230704,112000,6173710600,82300,82300,82400,82300,340
20230704,111900,6145711400,82400,82300,82400,82300,142
20230704,111800,6134016600,82400,82300,82400,82300,616
20230704,111700,6083292100,82300,82300,82400,82300,568
20230704,111600,6036532300,82300,82300,82400,82300,562
20230704,111500,5990270400,82300,82300,82400,82300,232
20230704,111400,5971158000,82400,82300,82400,82300,445
20230704,111300,5934534200,82300,82400,82400,82300,162
20230704,111200,5921194300,82400,82300,82400,82300,186
20230704,111100,5905886200,82400,82400,82400,82300,184
20230704,111000,5890742800,82300,82400,82400,82300,235
20230704,110900,5871398200,82300,82300,82400,82300,125
20230704,110800,5861106700,82300,82300,82400,82300,398
20230704,110700,5828342100,82400,82300,82400,82300,84
20230704,110600,5821424300,82400,82300,82400,82300,249
20230704,110500,5800926900,82300,82300,82400,82300,198
20230704,110400,5784631100,82400,82300,82400,82300,246
20230704,110300,5764382700,82300,82300,82400,82300,25
20230704,110200,5762325000,82300,82400,82500,82300,2301
20230704,110100,5572649400,82500,82400,82500,82400,399
20230704,110000,5539766900,82500,82400,82500,82400,52
20230704,105900,5535481500,82400,82400,82500,82400,323
20230704,105800,5508846600,82400,82400,82500,82400,216
20230704,105700,5491043400,82400,82400,82400,82400,300
20230704,105600,5466323400,82400,82300,82500,82200,5144
20230704,105500,5042766800,82200,82200,82300,82200,236
20230704,105400,5023365400,82200,82200,82300,82200,671
20230704,105300,4968174600,82200,82300,82300,82200,187
20230704,105200,4952802600,82200,82300,82300,82200,83
20230704,105100,4945975800,82200,82200,82300,82200,355
20230704,105000,4916789700,82200,82300,82300,82200,98
20230704,104900,4908732000,82200,82200,82300,82200,277
20230704,104800,4885961500,82200,82200,82300,82200,153
20230704,104700,4873381800,82300,82300,82300,82200,1152
20230704,104600,4778683400,82300,82200,82300,82200,226
20230704,104500,4760103600,82200,82200,82300,82200,104
20230704,104400,4751552600,82200,82200,82300,82200,334
20230704,104300,4724084900,82300,82300,82300,82200,640
20230704,104200,4671476100,82200,82200,82300,82200,301
20230704,104100,4646728300,82300,82200,82300,82200,64
20230704,104000,4641464500,82200,82200,82300,82200,206
20230704,103900,4624529100,82200,82300,82300,82200,199
20230704,103800,4608166700,82200,82200,82300,82200,264
20230704,103700,4586464500,82300,82300,82400,82200,6275
20230704,103600,4070148800,82300,82300,82400,82300,922
20230704,103500,3994266900,82300,82300,82400,82300,364
20230704,103400,3964305700,82400,82300,82400,82300,265
20230704,103300,3942489700,82300,82300,82400,82300,308
20230704,103200,3917136100,82300,82300,82400,82300,196
20230704,103100,3901002100,82400,82300,82400,82300,242
20230704,103000,3881081100,82300,82300,82400,82300,1363
20230704,102900,3768904600,82400,82300,82400,82300,56
20230704,102800,3764292800,82400,82300,82400,82300,263
20230704,102700,3742643700,82300,82300,82400,82300,392
20230704,102600,3710378500,82300,82300,82400,82300,173
20230704,102500,3696136200,82400,82300,82400,82300,134
20230704,102400,3685105900,82300,82300,82400,82300,189
20230704,102300,3669547000,82400,82300,82400,82300,542
20230704,102200,3624938500,82300,82400,82400,82300,91
20230704,102100,3617443500,82300,82300,82400,82300,172
20230704,102000,3603287800,82300,82300,82400,82300,434
20230704,101900,3567554400,82300,82400,82400,82300,283
20230704,101800,3544258200,82300,82300,82400,82300,37
20230704,101700,3541212600,82400,82300,82400,82300,334
20230704,101600,3513720100,82400,82300,82400,82300,314
20230704,101500,3487875800,82300,82300,82400,82300,418
20230704,101400,3453455500,82300,82300,82400,82300,58
20230704,101300,3448681700,82300,82300,82400,82300,287
20230704,101200,3425055000,82300,82300,82400,82300,264
20230704,101100,3403321600,82300,82300,82400,82300,396
20230704,101000,3370712700,82300,82400,82400,82300,260
20230704,100900,3349312600,82300,82300,82400,82300,72
20230704,100800,3343382800,82300,82300,82400,82300,388
20230704,100700,3311439100,82300,82400,82400,82300,173
20230704,100600,3297198100,82300,82300,82400,82300,202
20230704,100500,3280572400,82300,82300,82400,82300,121
20230704,100400,3270610300,82300,82300,82400,82300,496
20230704,100300,3229775500,82300,82300,82400,82300,499
20230704,100200,3188693000,82300,82300,82400,82300,136
20230704,100100,3177493900,82300,82300,82400,82300,801
20230704,100000,3111514400,82300,82300,82400,82300,308
20230704,095900,3086159600,82300,82400,82400,82300,148
20230704,095800,3073977800,82300,82400,82400,82300,139
20230704,095700,3062533100,82400,82400,82400,82300,250
20230704,095600,3041952000,82300,82400,82400,82300,370
20230704,095500,3011496400,82400,82400,82400,82300,93
20230704,095400,3003838800,82400,82300,82400,82300,161
20230704,095300,2990583800,82300,82300,82400,82300,380
20230704,095200,2959302100,82300,82400,82400,82300,197
20230704,095100,2943087100,82400,82500,82500,82300,257
20230704,095000,2921912400,82500,82400,82500,82300,522
20230704,094900,2878906100,82400,82400,82400,82300,474
20230704,094800,2839884900,82400,82300,82400,82300,666
20230704,094700,2785018600,82400,82400,82400,82300,106
20230704,094600,2776291700,82300,82300,82400,82300,733
20230704,094500,2715958700,82300,82400,82400,82300,369
20230704,094400,2685578900,82300,82300,82400,82300,234
20230704,094300,2666308700,82400,82400,82400,82300,155
20230704,094200,2653544400,82400,82500,82500,82300,1416
20230704,094100,2536885800,82400,82400,82500,82400,791
20230704,094000,2471702800,82500,82500,82500,82400,27
20230704,093900,2469476300,82500,82500,82500,82400,267
20230704,093800,2447468700,82500,82500,82500,82400,368
20230704,093700,2417111600,82500,82500,82600,82500,485
20230704,093600,2377095800,82500,82500,82600,82500,132
20230704,093500,2366201600,82500,82600,82600,82500,109
20230704,093400,2357204300,82500,82600,82600,82500,236
20230704,093300,2337732200,82600,82500,82600,82400,378
20230704,093200,2306558000,82400,82500,82500,82400,111
20230704,093100,2297406600,82500,82500,82500,82400,95
20230704,093000,2289569700,82500,82500,82500,82400,417
20230704,092900,2255177400,82400,82500,82500,82400,140
20230704,092800,2243638300,82500,82400,82600,82400,1523
20230704,092700,2118102700,82400,82300,82400,82300,288
20230704,092600,2094371700,82400,82400,82400,82300,359
20230704,092500,2064821100,82300,82400,82400,82300,374
20230704,092400,2034038800,82400,82400,82400,82300,597
20230704,092300,1984891700,82400,82400,82400,82300,368
20230704,092200,1954573800,82300,82400,82500,82300,2722
20230704,092100,1730362200,82400,82500,82600,82400,3989
20230704,092000,1401375700,82600,82500,82600,82500,474
20230704,091900,1362267100,82500,82500,82600,82500,91
20230704,091800,1354757800,82500,82500,82600,82500,338
20230704,091700,1326870200,82500,82500,82600,82500,153
20230704,091600,1314244800,82600,82600,82600,82500,206
20230704,091500,1297246700,82600,82500,82600,82500,332
20230704,091400,1269850400,82500,82600,82600,82500,378
20230704,091300,1238657600,82500,82600,82600,82500,362
20230704,091200,1208784700,82500,82500,82600,82500,77
20230704,091100,1202426400,82500,82500,82600,82500,400
20230704,091000,1169416800,82500,82600,82600,82500,880
20230704,090900,1096800400,82600,82600,82700,82500,461
20230704,090800,1058747100,82700,82700,82700,82500,539
20230704,090700,1014236400,82600,82600,82700,82500,842
20230704,090600,944713300,82600,82600,82700,82500,369
20230704,090500,914252600,82600,82700,82700,82600,329
20230704,090400,887074300,82600,82500,82700,82500,442
20230704,090300,850550200,82600,82600,82700,82500,795
20230704,090200,784870500,82600,82400,82900,82400,2546
20230704,090100,574652300,82400,82400,82700,82400,2108
20230704,090000,400865600,82500,82400,82600,82400,4864