KissMeData/033780/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,191000,14553668200,82000,82000,82000,82000,27040
20230712,190900,14553668200,82000,82000,82000,82000,0
20230712,190800,14553668200,82000,82000,82000,82000,0
20230712,190700,14553668200,82000,82000,82000,82000,0
20230712,190600,14553668200,82000,82000,82000,82000,0
20230712,190500,14553668200,82000,82000,82000,82000,0
20230712,190400,14553668200,82000,82000,82000,82000,0
20230712,190300,14553668200,82000,82000,82000,82000,0
20230712,190200,14553668200,82000,82000,82000,82000,0
20230712,190100,14553668200,82000,82000,82000,82000,0
20230712,190000,14553668200,82000,82000,82000,82000,0
20230712,185900,14553668200,82000,82000,82000,82000,0
20230712,185800,14553668200,82000,82000,82000,82000,0
20230712,185700,14553668200,82000,82000,82000,82000,0
20230712,185600,14553668200,82000,82000,82000,82000,0
20230712,185500,14553668200,82000,82000,82000,82000,0
20230712,185400,14553668200,82000,82000,82000,82000,0
20230712,185300,14553668200,82000,82000,82000,82000,0
20230712,185200,14553668200,82000,82000,82000,82000,0
20230712,185100,14553668200,82000,82000,82000,82000,0
20230712,185000,14553668200,82000,82000,82000,82000,0
20230712,184900,14553668200,82000,82000,82000,82000,0
20230712,184800,14553668200,82000,82000,82000,82000,0
20230712,184700,14553668200,82000,82000,82000,82000,0
20230712,184600,14553668200,82000,82000,82000,82000,0
20230712,184500,14553668200,82000,82000,82000,82000,0
20230712,184400,14553668200,82000,82000,82000,82000,0
20230712,184300,14553668200,82000,82000,82000,82000,0
20230712,184200,14553668200,82000,82000,82000,82000,0
20230712,184100,14553668200,82000,82000,82000,82000,0
20230712,184000,14553668200,82000,82000,82000,82000,27040
20230712,183900,14553668200,82000,82000,82000,82000,0
20230712,183800,14553668200,82000,82000,82000,82000,0
20230712,183700,14553668200,82000,82000,82000,82000,0
20230712,183600,14553668200,82000,82000,82000,82000,0
20230712,183500,14553668200,82000,82000,82000,82000,0
20230712,183400,14553668200,82000,82000,82000,82000,0
20230712,183300,14553668200,82000,82000,82000,82000,0
20230712,183200,14553668200,82000,82000,82000,82000,0
20230712,183100,14553668200,82000,82000,82000,82000,0
20230712,183000,14553668200,82000,82000,82000,82000,0
20230712,182900,14553668200,82000,82000,82000,82000,0
20230712,182800,14553668200,82000,82000,82000,82000,0
20230712,182700,14553668200,82000,82000,82000,82000,0
20230712,182600,14553668200,82000,82000,82000,82000,0
20230712,182500,14553668200,82000,82000,82000,82000,0
20230712,182400,14553668200,82000,82000,82000,82000,0
20230712,182300,14553668200,82000,82000,82000,82000,0
20230712,182200,14553668200,82000,82000,82000,82000,0
20230712,182100,14553668200,82000,82000,82000,82000,0
20230712,182000,14553668200,82000,82000,82000,82000,0
20230712,181900,14553668200,82000,82000,82000,82000,0
20230712,181800,14553668200,82000,82000,82000,82000,0
20230712,181700,14553668200,82000,82000,82000,82000,0
20230712,181600,14553668200,82000,82000,82000,82000,0
20230712,181500,14553668200,82000,82000,82000,82000,0
20230712,181400,14553668200,82000,82000,82000,82000,0
20230712,181300,14553668200,82000,82000,82000,82000,0
20230712,181200,14553668200,82000,82000,82000,82000,0
20230712,181100,14553668200,82000,82000,82000,82000,0
20230712,181000,14553668200,82000,82000,82000,82000,27040
20230712,180900,14553668200,82000,82000,82000,82000,0
20230712,180800,14553668200,82000,82000,82000,82000,0
20230712,180700,14553668200,82000,82000,82000,82000,0
20230712,180600,14553668200,82000,82000,82000,82000,0
20230712,180500,14553668200,82000,82000,82000,82000,0
20230712,180400,14553668200,82000,82000,82000,82000,0
20230712,180300,14553668200,82000,82000,82000,82000,0
20230712,180200,14553668200,82000,82000,82000,82000,0
20230712,180100,14553668200,82000,82000,82000,82000,0
20230712,180000,14553668200,82000,82000,82000,82000,0
20230712,175900,14553668200,82000,82000,82000,82000,0
20230712,175800,14553668200,82000,82000,82000,82000,0
20230712,175700,14553668200,82000,82000,82000,82000,0
20230712,175600,14553668200,82000,82000,82000,82000,0
20230712,175500,14553668200,82000,82000,82000,82000,0
20230712,175400,14553668200,82000,82000,82000,82000,0
20230712,175300,14553668200,82000,82000,82000,82000,0
20230712,175200,14553668200,82000,82000,82000,82000,0
20230712,175100,14553668200,82000,82000,82000,82000,0
20230712,175000,14553668200,82000,82000,82000,82000,0
20230712,174900,14553668200,82000,82000,82000,82000,0
20230712,174800,14553668200,82000,82000,82000,82000,0
20230712,174700,14553668200,82000,82000,82000,82000,0
20230712,174600,14553668200,82000,82000,82000,82000,0
20230712,174500,14553668200,82000,82000,82000,82000,0
20230712,174400,14553668200,82000,82000,82000,82000,0
20230712,174300,14553668200,82000,82000,82000,82000,0
20230712,174200,14553668200,82000,82000,82000,82000,0
20230712,174100,14553668200,82000,82000,82000,82000,0
20230712,174000,14553668200,82000,82000,82000,82000,27040
20230712,173900,14553668200,82000,82000,82000,82000,0
20230712,173800,14553668200,82000,82000,82000,82000,0
20230712,173700,14553668200,82000,82000,82000,82000,0
20230712,173600,14553668200,82000,82000,82000,82000,0
20230712,173500,14553668200,82000,82000,82000,82000,0
20230712,173400,14553668200,82000,82000,82000,82000,0
20230712,173300,14553668200,82000,82000,82000,82000,0
20230712,173200,14553668200,82000,82000,82000,82000,0
20230712,173100,14553668200,82000,82000,82000,82000,0
20230712,173000,14553668200,82000,82000,82000,82000,0
20230712,172900,14553668200,82000,82000,82000,82000,0
20230712,172800,14553668200,82000,82000,82000,82000,0
20230712,172700,14553668200,82000,82000,82000,82000,0
20230712,172600,14553668200,82000,82000,82000,82000,0
20230712,172500,14553668200,82000,82000,82000,82000,0
20230712,172400,14553668200,82000,82000,82000,82000,0
20230712,172300,14553668200,82000,82000,82000,82000,0
20230712,172200,14553668200,82000,82000,82000,82000,0
20230712,172100,14553668200,82000,82000,82000,82000,0
20230712,172000,14553668200,82000,82000,82000,82000,0
20230712,171900,14553668200,82000,82000,82000,82000,0
20230712,171800,14553668200,82000,82000,82000,82000,0
20230712,171700,14553668200,82000,82000,82000,82000,0
20230712,171600,14553668200,82000,82000,82000,82000,0
20230712,171500,14553668200,82000,82000,82000,82000,0
20230712,171400,14553668200,82000,82000,82000,82000,0
20230712,171300,14553668200,82000,82000,82000,82000,0
20230712,171200,14553668200,82000,82000,82000,82000,0
20230712,171100,14553668200,82000,82000,82000,82000,0
20230712,171000,14553668200,82000,82000,82000,82000,27040
20230712,170900,14553668200,82000,82000,82000,82000,0
20230712,170800,14553668200,82000,82000,82000,82000,0
20230712,170700,14553668200,82000,82000,82000,82000,0
20230712,170600,14553668200,82000,82000,82000,82000,0
20230712,170500,14553668200,82000,82000,82000,82000,0
20230712,170400,14553668200,82000,82000,82000,82000,0
20230712,170300,14553668200,82000,82000,82000,82000,0
20230712,170200,14553668200,82000,82000,82000,82000,0
20230712,170100,14553668200,82000,82000,82000,82000,0
20230712,170000,14553668200,82000,82000,82000,82000,0
20230712,165900,14553668200,82000,82000,82000,82000,0
20230712,165800,14553668200,82000,82000,82000,82000,0
20230712,165700,14553668200,82000,82000,82000,82000,0
20230712,165600,14553668200,82000,82000,82000,82000,0
20230712,165500,14553668200,82000,82000,82000,82000,0
20230712,165400,14553668200,82000,82000,82000,82000,0
20230712,165300,14553668200,82000,82000,82000,82000,0
20230712,165200,14553668200,82000,82000,82000,82000,0
20230712,165100,14553668200,82000,82000,82000,82000,0
20230712,165000,14553668200,82000,82000,82000,82000,0
20230712,164900,14553668200,82000,82000,82000,82000,0
20230712,164800,14553668200,82000,82000,82000,82000,0
20230712,164700,14553668200,82000,82000,82000,82000,0
20230712,164600,14553668200,82000,82000,82000,82000,0
20230712,164500,14553668200,82000,82000,82000,82000,0
20230712,164400,14553668200,82000,82000,82000,82000,0
20230712,164300,14553668200,82000,82000,82000,82000,0
20230712,164200,14553668200,82000,82000,82000,82000,0
20230712,164100,14553668200,82000,82000,82000,82000,0
20230712,164000,14553668200,82000,82000,82000,82000,27040
20230712,163900,14553668200,82000,82000,82000,82000,0
20230712,163800,14553668200,82000,82000,82000,82000,0
20230712,163700,14553668200,82000,82000,82000,82000,0
20230712,163600,14553668200,82000,82000,82000,82000,0
20230712,163500,14553668200,82000,82000,82000,82000,0
20230712,163400,14553668200,82000,82000,82000,82000,0
20230712,163300,14553668200,82000,82000,82000,82000,0
20230712,163200,14553668200,82000,82000,82000,82000,0
20230712,163100,14553668200,82000,82000,82000,82000,0
20230712,163000,14553668200,82000,82000,82000,82000,0
20230712,162900,14553668200,82000,82000,82000,82000,0
20230712,162800,14553668200,82000,82000,82000,82000,0
20230712,162700,14553668200,82000,82000,82000,82000,0
20230712,162600,14553668200,82000,82000,82000,82000,0
20230712,162500,14553668200,82000,82000,82000,82000,0
20230712,162400,14553668200,82000,82000,82000,82000,0
20230712,162300,14553668200,82000,82000,82000,82000,0
20230712,162200,14553668200,82000,82000,82000,82000,0
20230712,162100,14553668200,82000,82000,82000,82000,0
20230712,162000,14553668200,82000,82000,82000,82000,0
20230712,161900,14553668200,82000,82000,82000,82000,0
20230712,161800,14553668200,82000,82000,82000,82000,0
20230712,161700,14553668200,82000,82000,82000,82000,0
20230712,161600,14553668200,82000,82000,82000,82000,0
20230712,161500,14553668200,82000,82000,82000,82000,0
20230712,161400,14553668200,82000,82000,82000,82000,0
20230712,161300,14553668200,82000,82000,82000,82000,0
20230712,161200,14553668200,82000,82000,82000,82000,0
20230712,161100,14553668200,82000,82000,82000,82000,0
20230712,161000,14553668200,82000,82000,82000,82000,27040
20230712,160900,14553668200,82000,82000,82000,82000,0
20230712,160800,14553668200,82000,82000,82000,82000,0
20230712,160700,14553668200,82000,82000,82000,82000,0
20230712,160600,14553668200,82000,82000,82000,82000,0
20230712,160500,14553668200,82000,82000,82000,82000,0
20230712,160400,14553668200,82000,82000,82000,82000,0
20230712,160300,14553668200,82000,82000,82000,82000,0
20230712,160200,14553668200,82000,82000,82000,82000,0
20230712,160100,14553668200,82000,82000,82000,82000,0
20230712,160000,14553668200,82000,82000,82000,82000,0
20230712,155900,14553668200,82000,82000,82000,82000,0
20230712,155800,14553668200,82000,82000,82000,82000,0
20230712,155700,14553668200,82000,82000,82000,82000,0
20230712,155600,14553668200,82000,82000,82000,82000,0
20230712,155500,14553668200,82000,82000,82000,82000,0
20230712,155400,14553668200,82000,82000,82000,82000,0
20230712,155300,14553668200,82000,82000,82000,82000,0
20230712,155200,14553668200,82000,82000,82000,82000,0
20230712,155100,14553668200,82000,82000,82000,82000,0
20230712,155000,14553668200,82000,82000,82000,82000,0
20230712,154900,14553668200,82000,82000,82000,82000,0
20230712,154800,14553668200,82000,82000,82000,82000,0
20230712,154700,14553668200,82000,82000,82000,82000,0
20230712,154600,14553668200,82000,82000,82000,82000,0
20230712,154500,14553668200,82000,82000,82000,82000,0
20230712,154400,14553668200,82000,82000,82000,82000,0
20230712,154300,14553668200,82000,82000,82000,82000,0
20230712,154200,14553668200,82000,82000,82000,82000,0
20230712,154100,14553668200,82000,82000,82000,82000,0
20230712,154000,14553668200,82000,82000,82000,82000,27040
20230712,153900,14553668200,82000,82000,82000,82000,0
20230712,153800,14553668200,82000,82000,82000,82000,0
20230712,153700,14553668200,82000,82000,82000,82000,0
20230712,153600,14553668200,82000,82000,82000,82000,0
20230712,153500,14553668200,82000,82000,82000,82000,0
20230712,153400,14553668200,82000,82000,82000,82000,0
20230712,153300,14553668200,82000,82000,82000,82000,0
20230712,153200,14553668200,82000,82000,82000,82000,0
20230712,153100,14553668200,82000,82000,82000,82000,0
20230712,153000,14553668200,82000,82000,82000,82000,27040
20230712,152900,12336388200,82000,82000,82000,82000,0
20230712,152800,12336388200,82000,82000,82000,82000,0
20230712,152700,12336388200,82000,82000,82000,82000,0
20230712,152600,12336388200,82000,82000,82000,82000,0
20230712,152500,12336388200,82000,82000,82000,82000,0
20230712,152400,12336388200,82000,82000,82000,82000,0
20230712,152300,12336388200,82000,82000,82000,82000,0
20230712,152200,12336388200,82000,82000,82000,82000,0
20230712,152100,12336388200,82000,82000,82000,82000,0
20230712,152000,12336388200,82000,82000,82000,82000,0
20230712,151900,12336388200,82000,81900,82000,81800,1618
20230712,151800,12203894800,81900,81900,82000,81900,1217
20230712,151700,12104197800,81900,82000,82000,81900,714
20230712,151600,12045709400,81900,82000,82000,81900,1010
20230712,151500,11962984500,81900,81900,82000,81900,623
20230712,151400,11911956900,81900,81900,82000,81900,815
20230712,151300,11845207700,81900,82000,82000,81900,1238
20230712,151200,11743805000,81900,81900,82000,81900,464
20230712,151100,11705797800,81900,82000,82000,81900,338
20230712,151000,11678112400,81900,81900,82000,81900,510
20230712,150900,11636342400,81900,81900,82000,81900,495
20230712,150800,11595798900,81900,81900,82000,81800,1133
20230712,150700,11503005100,82000,81900,82000,81900,1485
20230712,150600,11381383100,81900,81900,82000,81900,584
20230712,150500,11333548400,82000,81900,82000,81900,264
20230712,150400,11311923700,81900,82000,82000,81900,526
20230712,150300,11268840700,81900,81900,82000,81900,202
20230712,150200,11252296600,81900,82000,82000,81900,483
20230712,150100,11212732900,81900,81900,82000,81800,1579
20230712,150000,11083456800,82000,81900,82000,81800,1974
20230712,145900,10921782200,81900,81900,82000,81900,555
20230712,145800,10876325200,81900,81900,82000,81900,477
20230712,145700,10837253400,81900,81900,82000,81900,406
20230712,145600,10803999300,81900,81900,82000,81900,1189
20230712,145500,10706611800,81900,81900,82000,81900,1530
20230712,145400,10581284300,81900,82000,82100,81900,622
20230712,145300,10530291100,82000,82000,82100,82000,318
20230712,145200,10504212200,82000,82000,82100,82000,1113
20230712,145100,10412944500,82100,82000,82100,82000,363
20230712,145000,10383172500,82000,82000,82100,82000,403
20230712,144900,10350123700,82000,82100,82100,82000,289
20230712,144800,10326421300,82000,82000,82100,82000,352
20230712,144700,10297556900,82000,82000,82100,82000,336
20230712,144600,10270001300,82100,82000,82100,82000,305
20230712,144500,10244986400,82000,82000,82100,82000,223
20230712,144400,10226696100,82000,82000,82100,82000,48
20230712,144300,10222760000,82000,82100,82100,82000,66
20230712,144200,10217344900,82100,82000,82100,82000,2132
20230712,144100,10042514400,82100,82100,82100,82000,36
20230712,144000,10039561200,82100,82100,82100,82000,101
20230712,143900,10031274200,82000,82000,82100,82000,76
20230712,143800,10025038100,82100,82000,82100,82000,1046
20230712,143700,9939262000,82000,82000,82100,82000,59
20230712,143600,9934422800,82100,82000,82100,82000,391
20230712,143500,9902357200,82000,82000,82000,81900,2419
20230712,143400,9704004100,82000,82000,82000,81900,323
20230712,143300,9677544600,82000,81900,82000,81900,52
20230712,143200,9673285000,82000,81900,82000,81900,265
20230712,143100,9651578700,82000,81900,82000,81900,61
20230712,143000,9646577000,82000,82000,82000,81900,494
20230712,142900,9606073800,82000,81900,82000,81800,6108
20230712,142800,9105807600,81900,82000,82100,81900,11439
20230712,142700,8168040400,82100,82000,82100,82000,411
20230712,142600,8134318400,82000,82000,82100,82000,500
20230712,142500,8093310100,82000,82000,82100,82000,400
20230712,142400,8060491100,82100,82100,82100,82000,164
20230712,142300,8047037200,82000,82000,82100,82000,258
20230712,142200,8025870400,82000,82100,82100,82000,230
20230712,142100,8007000100,82000,82000,82100,82000,178
20230712,142000,7992399300,82000,82100,82100,82000,795
20230712,141900,7927193200,82100,82000,82100,82000,282
20230712,141800,7904058800,82000,82100,82100,82000,426
20230712,141700,7869102900,82000,82000,82100,82000,1566
20230712,141600,7740539600,82000,82000,82100,82000,312
20230712,141500,7714942900,82000,82100,82100,82000,244
20230712,141400,7694920000,82100,82000,82100,82000,259
20230712,141300,7673676500,82100,82000,82100,82000,253
20230712,141200,7652918200,82100,82100,82100,82000,362
20230712,141100,7623216000,82000,82000,82100,82000,233
20230712,141000,7604106800,82100,82000,82100,82000,915
20230712,140900,7528998800,82000,82100,82100,82000,198
20230712,140800,7512757100,82100,82000,82100,82000,172
20230712,140700,7498643800,82000,82100,82100,82000,761
20230712,140600,7436228600,82100,82000,82100,82000,163
20230712,140500,7422852300,82100,82100,82100,82000,1048
20230712,140400,7336821000,82100,82100,82100,82000,57
20230712,140300,7332144100,82100,82100,82100,82100,7
20230712,140200,7331569400,82100,82000,82100,82000,2851
20230712,140100,7097513600,82100,82000,82100,82000,74
20230712,140000,7091442100,82000,82100,82100,82000,82
20230712,135900,7084715800,82000,82000,82100,82000,82
20230712,135800,7077987000,82000,82000,82100,82000,179
20230712,135700,7063305300,82000,82000,82100,82000,100
20230712,135600,7055102700,82000,82000,82100,82000,231
20230712,135500,7036141000,82100,82000,82100,82000,180
20230712,135400,7021377700,82000,82100,82100,82000,92
20230712,135300,7013828700,82100,82000,82100,82000,92
20230712,135200,7006281500,82000,82100,82100,82000,85
20230712,135100,6999310400,82000,82100,82100,82000,65
20230712,135000,6993977200,82100,82100,82100,82000,142
20230712,134900,6982326600,82000,82000,82100,82000,41
20230712,134800,6978964400,82100,82000,82100,82000,125
20230712,134700,6968710700,82000,82000,82100,82000,79
20230712,134600,6962228300,82000,82000,82100,82000,103
20230712,134500,6953779300,82000,82000,82100,82000,87
20230712,134400,6946644000,82100,82000,82100,82000,66
20230712,134300,6941228700,82100,82000,82100,82000,2867
20230712,134200,6706128300,82000,82100,82100,82000,127
20230712,134100,6695708600,82000,82100,82100,82000,85
20230712,134000,6688737800,82100,82000,82100,82000,85
20230712,133900,6681762200,82000,82100,82100,82000,122
20230712,133800,6671754400,82100,82100,82100,82000,299
20230712,133700,6647218600,82100,82100,82100,82000,16
20230712,133600,6645906200,82100,82100,82100,82000,131
20230712,133500,6635160200,82000,82100,82100,82000,118
20230712,133400,6625481200,82100,82100,82100,82000,86
20230712,133300,6618426900,82100,82100,82100,82000,71
20230712,133200,6612601900,82100,82000,82100,82000,108
20230712,133100,6603741000,82000,82100,82100,82000,206
20230712,133000,6586845700,82100,82000,82100,82000,34
20230712,132900,6584056800,82100,82100,82100,82000,87
20230712,132800,6576919600,82100,82100,82100,82000,76
20230712,132700,6570684200,82100,82100,82100,82000,121
20230712,132600,6560758200,82000,82100,82100,82000,77
20230712,132500,6554443700,82000,82000,82100,82000,127
20230712,132400,6544024200,82000,82100,82100,82000,107
20230712,132300,6535247300,82100,82100,82100,82000,77
20230712,132200,6528932200,82100,82100,82100,82000,115
20230712,132100,6519498100,82100,82100,82100,82000,76
20230712,132000,6513260500,82100,82000,82100,82000,784
20230712,131900,6448968800,82000,82100,82100,82000,48
20230712,131800,6445031300,82000,82100,82100,82000,146
20230712,131700,6433050500,82100,82100,82100,82000,198
20230712,131600,6416809400,82100,82100,82100,82000,171
20230712,131500,6402783400,82000,82000,82100,82000,257
20230712,131400,6381708600,82000,82000,82100,82000,55
20230712,131300,6377195500,82000,82000,82100,82000,110
20230712,131200,6368173400,82000,82000,82100,82000,60
20230712,131100,6363253000,82000,82000,82100,82000,395
20230712,131000,6330850200,82100,82100,82100,82000,96
20230712,130900,6322977200,82000,82000,82100,82000,74
20230712,130800,6316907500,82100,82000,82100,82000,318
20230712,130700,6290831200,82000,82000,82100,82000,680
20230712,130600,6235069100,82100,82100,82200,82000,3467
20230712,130500,5950437600,82200,82200,82200,82100,342
20230712,130400,5922329600,82100,82100,82200,82100,126
20230712,130300,5911984900,82100,82100,82200,82100,119
20230712,130200,5902213900,82100,82100,82200,82100,89
20230712,130100,5894904800,82100,82100,82200,82100,81
20230712,130000,5888254500,82100,82200,82200,82100,58
20230712,125900,5883492000,82100,82200,82200,82100,719
20230712,125800,5824461200,82100,82100,82200,82100,2920
20230712,125700,5584725200,82100,82100,82200,82100,12
20230712,125600,5583739800,82100,82200,82200,82100,29
20230712,125500,5581358300,82100,82100,82200,82100,160
20230712,125400,5568218700,82100,82200,82200,82100,31
20230712,125300,5565671400,82100,82100,82200,82100,160
20230712,125200,5552535300,82200,82200,82200,82100,49
20230712,125100,5548508400,82100,82200,82200,82100,115
20230712,125000,5539066500,82100,82100,82200,82100,74
20230712,124900,5532984900,82100,82100,82200,82100,17
20230712,124800,5531588700,82200,82100,82200,82100,69
20230712,124700,5525923100,82100,82100,82200,82100,31
20230712,124600,5523377400,82100,82200,82200,82100,28
20230712,124500,5521078200,82100,82100,82200,82100,166
20230712,124400,5507445500,82100,82200,82200,82100,96
20230712,124300,5499561000,82200,82100,82200,82100,28
20230712,124200,5497261600,82200,82100,82200,82100,18
20230712,124100,5495783200,82200,82100,82200,82100,94
20230712,124000,5488062100,82100,82100,82200,82100,29
20230712,123900,5485680700,82100,82100,82200,82100,22
20230712,123800,5483873900,82100,82200,82200,82100,17
20230712,123700,5482477500,82200,82100,82200,82100,50
20230712,123600,5478370700,82100,82100,82200,82100,77
20230712,123500,5472047600,82200,82100,82200,82100,16
20230712,123400,5470733700,82200,82100,82200,82100,33
20230712,123300,5468022600,82200,82200,82200,82100,75
20230712,123200,5461860800,82200,82100,82200,82100,25
20230712,123100,5459807000,82100,82100,82200,82100,86
20230712,123000,5452743900,82200,82100,82200,82100,28
20230712,122900,5450443500,82200,82100,82200,82100,16
20230712,122800,5449129500,82200,82200,82200,82100,37
20230712,122700,5446090900,82100,82200,82200,82100,447
20230712,122600,5409384900,82200,82100,82200,82100,157
20230712,122500,5396485300,82200,82100,82200,82100,16
20230712,122400,5395171300,82100,82200,82200,82100,57
20230712,122300,5390487400,82200,82200,82200,82100,48
20230712,122200,5386543400,82100,82100,82200,82100,24
20230712,122100,5384571900,82200,82200,82200,82200,15
20230712,122000,5383338900,82100,82200,82200,82100,1566
20230712,121900,5254743300,82200,82100,82200,82100,96
20230712,121800,5246857800,82200,82200,82200,82100,65
20230712,121700,5241516000,82200,82200,82200,82100,35
20230712,121600,5238640300,82100,82200,82200,82100,51
20230712,121500,5234449300,82200,82200,82200,82100,36
20230712,121400,5231491400,82200,82200,82200,82100,83
20230712,121300,5224673500,82200,82200,82200,82100,88
20230712,121200,5217440200,82200,82200,82200,82100,55
20230712,121100,5212921000,82200,82200,82200,82100,92
20230712,121000,5205363100,82200,82200,82200,82200,38
20230712,120900,5202239500,82200,82200,82200,82100,125
20230712,120800,5191971800,82100,82200,82200,82100,16
20230712,120700,5190656900,82200,82200,82200,82100,31
20230712,120600,5188109000,82200,82200,82200,82100,124
20230712,120500,5177921300,82200,82100,82200,82100,81
20230712,120400,5171268200,82200,82200,82200,82100,34
20230712,120300,5168473900,82100,82200,82200,82100,4492
20230712,120200,4799620200,82200,82100,82200,82100,158
20230712,120100,4786640100,82200,82200,82200,82100,109
20230712,120000,4777682800,82200,82100,82200,82100,23
20230712,115900,4775792500,82200,82200,82200,82200,113
20230712,115800,4766503900,82200,82200,82200,82100,422
20230712,115700,4731815800,82100,82200,82200,82100,20
20230712,115600,4730172100,82200,82200,82200,82100,23
20230712,115500,4728281800,82200,82100,82200,82100,69
20230712,115400,4722610500,82200,82100,82200,82100,50
20230712,115300,4718500800,82200,82200,82200,82200,34
20230712,115200,4715706000,82200,82200,82200,82100,36
20230712,115100,4712747100,82200,82200,82200,82100,39
20230712,115000,4709541600,82200,82200,82200,82100,84
20230712,114900,4702637100,82100,82200,82200,82100,25
20230712,114800,4700582400,82200,82200,82200,82100,182
20230712,114700,4685632500,82100,82200,82200,82100,10
20230712,114600,4684810800,82200,82200,82200,82100,60
20230712,114500,4679880100,82200,82200,82200,82100,57
20230712,114400,4675195100,82200,82200,82200,82100,430
20230712,114300,4639851900,82200,82100,82200,82100,25
20230712,114200,4637797200,82200,82200,82200,82200,126
20230712,114100,4627440000,82200,82100,82200,82100,5
20230712,114000,4627029300,82200,82200,82200,82100,85
20230712,113900,4620049800,82200,82200,82200,82100,54
20230712,113800,4615613300,82200,82100,82200,82100,67
20230712,113700,4610110900,82100,82200,82200,82100,21
20230712,113600,4608386200,82100,82100,82200,82100,11
20230712,113500,4607482500,82100,82200,82200,82100,15
20230712,113400,4606249800,82100,82000,82200,82000,6271
20230712,113300,4091408100,82000,82100,82100,82000,71
20230712,113200,4085582600,82100,82000,82100,82000,96
20230712,113100,4077703200,82100,82000,82100,82000,131
20230712,113000,4066959600,82000,82000,82100,82000,946
20230712,112900,3989385800,82000,82100,82100,82000,274
20230712,112800,3966917400,82100,82100,82100,82000,71
20230712,112700,3961089200,82100,82100,82100,82000,36
20230712,112600,3958136000,82100,82000,82100,82000,47
20230712,112500,3954278200,82100,82000,82100,82000,18
20230712,112400,3952801600,82000,82000,82100,82000,154
20230712,112300,3940165800,82000,82000,82100,82000,42
20230712,112200,3936718800,82000,82100,82100,82000,130
20230712,112100,3926058700,82000,82000,82100,82000,79
20230712,112000,3919577900,82000,82000,82100,82000,63
20230712,111900,3914411700,82000,82000,82100,82000,27
20230712,111800,3912196200,82000,82000,82100,82000,43
20230712,111700,3908667100,82000,82000,82100,82000,16
20230712,111600,3907354700,82000,82100,82100,82000,25
20230712,111500,3905303400,82100,82000,82100,82000,144
20230712,111400,3893494500,82100,82000,82100,82000,58
20230712,111300,3888735100,82000,82000,82100,82000,36
20230712,111200,3885782900,82000,82000,82100,82000,35
20230712,111100,3882912100,82100,82000,82100,82000,35
20230712,111000,3880041900,82100,82100,82100,82000,112
20230712,110900,3870851600,82100,82000,82100,82000,15
20230712,110800,3869620800,82100,82100,82100,82100,10
20230712,110700,3868799800,82100,82100,82100,82100,32
20230712,110600,3866172600,82000,82000,82100,82000,468
20230712,110500,3827795300,82100,82100,82100,82100,13
20230712,110400,3826728000,82100,82100,82100,82000,17
20230712,110300,3825332400,82100,82100,82100,82100,6
20230712,110200,3824839800,82000,82100,82100,82000,15
20230712,110100,3823609300,82100,82100,82100,82100,48
20230712,110000,3819668500,82100,82100,82100,82100,16
20230712,105900,3818354900,82100,82000,82100,82000,7
20230712,105800,3817780300,82000,82100,82100,82000,23
20230712,105700,3815892700,82100,82100,82100,82100,2
20230712,105600,3815728500,82000,82100,82100,82000,129
20230712,105500,3805149700,82100,82100,82100,82100,3
20230712,105400,3804903400,82000,82100,82100,82000,42
20230712,105300,3801458800,82000,82000,82000,82000,40
20230712,105200,3798178800,82100,82000,82100,82000,245
20230712,105100,3778086900,82100,82100,82100,82100,16
20230712,105000,3776773300,82000,82000,82100,82000,589
20230712,104900,3728475200,82000,82000,82100,82000,11
20230712,104800,3727572500,82100,82100,82100,82100,0
20230712,104700,3727572500,82100,82100,82100,82000,45
20230712,104600,3723881600,82000,81900,82100,81900,3284
20230712,104500,3454596700,81900,81900,82000,81900,101
20230712,104400,3446323300,82000,82000,82000,81900,11
20230712,104300,3445421500,82000,81900,82000,81900,60
20230712,104200,3440506900,81900,82000,82000,81900,10
20230712,104100,3439687400,82000,81900,82000,81900,116
20230712,104000,3430186200,81900,81900,82000,81900,144
20230712,103900,3418391900,81900,81900,82000,81900,824
20230712,103800,3350906000,81900,82000,82000,81900,74
20230712,103700,3344844300,82000,81900,82000,81900,114
20230712,103600,3335503600,82000,82000,82000,81900,2372
20230712,103500,3141222400,82100,82000,82100,82000,197
20230712,103400,3125068200,82000,82100,82100,82000,257
20230712,103300,3103993400,82000,82000,82100,82000,901
20230712,103200,3030110800,82000,82000,82100,82000,204
20230712,103100,3013382700,82000,82100,82100,82000,22
20230712,103000,3011578100,82000,82100,82100,82000,404
20230712,102900,2978447700,82100,82000,82100,82000,75
20230712,102800,2972297000,82000,82000,82100,82000,73
20230712,102700,2966310300,82000,82000,82100,82000,74
20230712,102600,2960240200,82000,82000,82100,82000,111
20230712,102500,2951137500,82000,82000,82000,82000,29
20230712,102400,2948759500,82000,82000,82100,82000,18
20230712,102300,2947283300,82000,82000,82100,82000,69
20230712,102200,2941624900,82000,82000,82100,82000,222
20230712,102100,2923420200,82000,82000,82100,82000,361
20230712,102000,2893818000,82000,82100,82100,82000,1787
20230712,101900,2747283200,82000,82100,82100,82000,37
20230712,101800,2744245700,82000,82000,82000,82000,7
20230712,101700,2743671700,82000,82000,82100,82000,298
20230712,101600,2719228200,82000,82100,82100,82000,16
20230712,101500,2717915000,82000,82000,82100,82000,69
20230712,101400,2712256300,82000,82000,82100,82000,40
20230712,101300,2708976000,82000,82000,82000,82000,65
20230712,101200,2703646000,82000,82000,82100,82000,97
20230712,101100,2695690900,82000,82100,82100,82000,611
20230712,101000,2645588600,82100,82100,82100,82000,155
20230712,100900,2632877600,82000,82000,82100,82000,65
20230712,100800,2627547100,82000,82000,82100,82000,36
20230712,100700,2624594600,82000,82000,82100,82000,41
20230712,100600,2621232400,82000,82000,82100,82000,15
20230712,100500,2620002000,82000,82100,82100,82000,60
20230712,100400,2615080900,81900,82000,82100,81900,1445
20230712,100300,2496681300,82000,82100,82100,82000,357
20230712,100200,2467407100,82000,82100,82100,82000,65
20230712,100100,2462076900,82100,82000,82100,82000,270
20230712,100000,2439935600,82000,82000,82100,82000,2399
20230712,095900,2243214500,82000,82000,82100,82000,222
20230712,095800,2225008400,82000,82100,82100,82000,107
20230712,095700,2216231900,82000,82000,82100,82000,93
20230712,095600,2208601500,82000,82000,82100,82000,474
20230712,095500,2169729600,82000,82000,82100,82000,87
20230712,095400,2162592900,82000,82000,82100,82000,291
20230712,095300,2138723800,82000,82000,82100,82000,295
20230712,095200,2114528600,82100,82000,82100,82000,150
20230712,095100,2102225500,82000,82000,82100,82000,172
20230712,095000,2088121400,82100,82000,82100,82000,772
20230712,094900,2024809200,82000,82000,82100,82000,562
20230712,094800,1978673800,82000,82000,82100,82000,20
20230712,094700,1977033300,82100,82000,82100,82000,125
20230712,094600,1966782100,82000,82000,82100,82000,28
20230712,094500,1964485500,82000,82100,82100,82000,35
20230712,094400,1961615000,82100,82100,82100,82100,190
20230712,094300,1946016000,82100,82100,82100,82000,32
20230712,094200,1943389000,82100,82000,82100,82000,177
20230712,094100,1928874600,82000,82100,82100,82000,2545
20230712,094000,1719950400,82100,82200,82200,82100,302
20230712,093900,1695153800,82200,82200,82200,82100,276
20230712,093800,1672493500,82200,82200,82200,82100,82
20230712,093700,1665753200,82100,82200,82200,82100,34
20230712,093600,1662959800,82200,82200,82200,82200,23
20230712,093500,1661069200,82200,82200,82200,82200,23
20230712,093400,1659178600,82200,82200,82200,82200,221
20230712,093300,1641012400,82200,82300,82300,82200,1233
20230712,093200,1539659200,82200,82300,82300,82200,215
20230712,093100,1521985700,82300,82000,82300,82000,3605
20230712,093000,1225955100,82000,82100,82100,82000,43
20230712,092900,1222426300,82100,82100,82100,82000,705
20230712,092800,1164604900,82000,82100,82100,82000,125
20230712,092700,1154344800,82000,82000,82100,82000,103
20230712,092600,1145898600,82100,82000,82100,82000,1454
20230712,092500,1026670400,82100,82000,82100,82000,74
20230712,092400,1020601300,82000,82100,82100,82000,172
20230712,092300,1006481900,82100,82100,82100,82100,40
20230712,092200,1003197900,82100,82000,82100,82000,532
20230712,092100,959522900,82000,82000,82100,82000,344
20230712,092000,931314400,82100,82000,82100,82000,310
20230712,091900,905893800,82000,82100,82100,82000,313
20230712,091800,880196800,82100,82000,82100,82000,13
20230712,091700,879129700,82000,82000,82000,82000,135
20230712,091600,868059700,82000,82000,82000,82000,5
20230712,091500,867649700,82000,82000,82100,82000,216
20230712,091400,849916700,82000,82100,82100,82000,344
20230712,091300,821679300,82100,82100,82100,82000,2316
20230712,091200,631536200,82100,82000,82100,82000,75
20230712,091100,625384800,82100,82100,82100,82000,2397
20230712,091000,428830200,82100,82000,82100,82000,671
20230712,090900,373807600,82100,82100,82100,82000,428
20230712,090800,338690900,82100,82100,82100,82000,107
20230712,090700,329911200,82100,82000,82100,82000,136
20230712,090600,318748200,82000,82100,82100,82000,1021
20230712,090500,234934300,82100,82000,82100,81900,1790
20230712,090400,88150800,82000,82000,82000,82000,12
20230712,090300,87166800,82000,82000,82000,82000,45
20230712,090200,83476800,82000,82000,82000,81900,38
20230712,090100,80362500,81900,82000,82000,81800,62
20230712,090000,75288200,82000,81800,82000,81800,920