KissMeData/078930/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,194200,8252845450,36900,36900,36900,36900,13825
20230712,194100,8252845450,36900,36900,36900,36900,0
20230712,194000,8252845450,36900,36900,36900,36900,0
20230712,193900,8252845450,36900,36900,36900,36900,0
20230712,193800,8252845450,36900,36900,36900,36900,0
20230712,193700,8252845450,36900,36900,36900,36900,0
20230712,193600,8252845450,36900,36900,36900,36900,0
20230712,193500,8252845450,36900,36900,36900,36900,0
20230712,193400,8252845450,36900,36900,36900,36900,0
20230712,193300,8252845450,36900,36900,36900,36900,0
20230712,193200,8252845450,36900,36900,36900,36900,0
20230712,193100,8252845450,36900,36900,36900,36900,0
20230712,193000,8252845450,36900,36900,36900,36900,0
20230712,192900,8252845450,36900,36900,36900,36900,0
20230712,192800,8252845450,36900,36900,36900,36900,0
20230712,192700,8252845450,36900,36900,36900,36900,0
20230712,192600,8252845450,36900,36900,36900,36900,0
20230712,192500,8252845450,36900,36900,36900,36900,0
20230712,192400,8252845450,36900,36900,36900,36900,0
20230712,192300,8252845450,36900,36900,36900,36900,0
20230712,192200,8252845450,36900,36900,36900,36900,0
20230712,192100,8252845450,36900,36900,36900,36900,0
20230712,192000,8252845450,36900,36900,36900,36900,0
20230712,191900,8252845450,36900,36900,36900,36900,0
20230712,191800,8252845450,36900,36900,36900,36900,0
20230712,191700,8252845450,36900,36900,36900,36900,0
20230712,191600,8252845450,36900,36900,36900,36900,0
20230712,191500,8252845450,36900,36900,36900,36900,0
20230712,191400,8252845450,36900,36900,36900,36900,0
20230712,191300,8252845450,36900,36900,36900,36900,0
20230712,191200,8252845450,36900,36900,36900,36900,13825
20230712,191100,8252845450,36900,36900,36900,36900,0
20230712,191000,8252845450,36900,36900,36900,36900,0
20230712,190900,8252845450,36900,36900,36900,36900,0
20230712,190800,8252845450,36900,36900,36900,36900,0
20230712,190700,8252845450,36900,36900,36900,36900,0
20230712,190600,8252845450,36900,36900,36900,36900,0
20230712,190500,8252845450,36900,36900,36900,36900,0
20230712,190400,8252845450,36900,36900,36900,36900,0
20230712,190300,8252845450,36900,36900,36900,36900,0
20230712,190200,8252845450,36900,36900,36900,36900,0
20230712,190100,8252845450,36900,36900,36900,36900,0
20230712,190000,8252845450,36900,36900,36900,36900,0
20230712,185900,8252845450,36900,36900,36900,36900,0
20230712,185800,8252845450,36900,36900,36900,36900,0
20230712,185700,8252845450,36900,36900,36900,36900,0
20230712,185600,8252845450,36900,36900,36900,36900,0
20230712,185500,8252845450,36900,36900,36900,36900,0
20230712,185400,8252845450,36900,36900,36900,36900,0
20230712,185300,8252845450,36900,36900,36900,36900,0
20230712,185200,8252845450,36900,36900,36900,36900,0
20230712,185100,8252845450,36900,36900,36900,36900,0
20230712,185000,8252845450,36900,36900,36900,36900,0
20230712,184900,8252845450,36900,36900,36900,36900,0
20230712,184800,8252845450,36900,36900,36900,36900,0
20230712,184700,8252845450,36900,36900,36900,36900,0
20230712,184600,8252845450,36900,36900,36900,36900,0
20230712,184500,8252845450,36900,36900,36900,36900,0
20230712,184400,8252845450,36900,36900,36900,36900,0
20230712,184300,8252845450,36900,36900,36900,36900,0
20230712,184200,8252845450,36900,36900,36900,36900,13825
20230712,184100,8252845450,36900,36900,36900,36900,0
20230712,184000,8252845450,36900,36900,36900,36900,0
20230712,183900,8252845450,36900,36900,36900,36900,0
20230712,183800,8252845450,36900,36900,36900,36900,0
20230712,183700,8252845450,36900,36900,36900,36900,0
20230712,183600,8252845450,36900,36900,36900,36900,0
20230712,183500,8252845450,36900,36900,36900,36900,0
20230712,183400,8252845450,36900,36900,36900,36900,0
20230712,183300,8252845450,36900,36900,36900,36900,0
20230712,183200,8252845450,36900,36900,36900,36900,0
20230712,183100,8252845450,36900,36900,36900,36900,0
20230712,183000,8252845450,36900,36900,36900,36900,0
20230712,182900,8252845450,36900,36900,36900,36900,0
20230712,182800,8252845450,36900,36900,36900,36900,0
20230712,182700,8252845450,36900,36900,36900,36900,0
20230712,182600,8252845450,36900,36900,36900,36900,0
20230712,182500,8252845450,36900,36900,36900,36900,0
20230712,182400,8252845450,36900,36900,36900,36900,0
20230712,182300,8252845450,36900,36900,36900,36900,0
20230712,182200,8252845450,36900,36900,36900,36900,0
20230712,182100,8252845450,36900,36900,36900,36900,0
20230712,182000,8252845450,36900,36900,36900,36900,0
20230712,181900,8252845450,36900,36900,36900,36900,0
20230712,181800,8252845450,36900,36900,36900,36900,0
20230712,181700,8252845450,36900,36900,36900,36900,0
20230712,181600,8252845450,36900,36900,36900,36900,0
20230712,181500,8252845450,36900,36900,36900,36900,0
20230712,181400,8252845450,36900,36900,36900,36900,0
20230712,181300,8252845450,36900,36900,36900,36900,0
20230712,181200,8252845450,36900,36900,36900,36900,13825
20230712,181100,8252845450,36900,36900,36900,36900,0
20230712,181000,8252845450,36900,36900,36900,36900,0
20230712,180900,8252845450,36900,36900,36900,36900,0
20230712,180800,8252845450,36900,36900,36900,36900,0
20230712,180700,8252845450,36900,36900,36900,36900,0
20230712,180600,8252845450,36900,36900,36900,36900,0
20230712,180500,8252845450,36900,36900,36900,36900,0
20230712,180400,8252845450,36900,36900,36900,36900,0
20230712,180300,8252845450,36900,36900,36900,36900,0
20230712,180200,8252845450,36900,36900,36900,36900,0
20230712,180100,8252845450,36900,36900,36900,36900,0
20230712,180000,8252845450,36900,36900,36900,36900,0
20230712,175900,8252845450,36900,36900,36900,36900,0
20230712,175800,8252845450,36900,36900,36900,36900,0
20230712,175700,8252845450,36900,36900,36900,36900,0
20230712,175600,8252845450,36900,36900,36900,36900,0
20230712,175500,8252845450,36900,36900,36900,36900,0
20230712,175400,8252845450,36900,36900,36900,36900,0
20230712,175300,8252845450,36900,36900,36900,36900,0
20230712,175200,8252845450,36900,36900,36900,36900,0
20230712,175100,8252845450,36900,36900,36900,36900,0
20230712,175000,8252845450,36900,36900,36900,36900,0
20230712,174900,8252845450,36900,36900,36900,36900,0
20230712,174800,8252845450,36900,36900,36900,36900,0
20230712,174700,8252845450,36900,36900,36900,36900,0
20230712,174600,8252845450,36900,36900,36900,36900,0
20230712,174500,8252845450,36900,36900,36900,36900,0
20230712,174400,8252845450,36900,36900,36900,36900,0
20230712,174300,8252845450,36900,36900,36900,36900,0
20230712,174200,8252845450,36900,36900,36900,36900,13825
20230712,174100,8252845450,36900,36900,36900,36900,0
20230712,174000,8252845450,36900,36900,36900,36900,0
20230712,173900,8252845450,36900,36900,36900,36900,0
20230712,173800,8252845450,36900,36900,36900,36900,0
20230712,173700,8252845450,36900,36900,36900,36900,0
20230712,173600,8252845450,36900,36900,36900,36900,0
20230712,173500,8252845450,36900,36900,36900,36900,0
20230712,173400,8252845450,36900,36900,36900,36900,0
20230712,173300,8252845450,36900,36900,36900,36900,0
20230712,173200,8252845450,36900,36900,36900,36900,0
20230712,173100,8252845450,36900,36900,36900,36900,0
20230712,173000,8252845450,36900,36900,36900,36900,0
20230712,172900,8252845450,36900,36900,36900,36900,0
20230712,172800,8252845450,36900,36900,36900,36900,0
20230712,172700,8252845450,36900,36900,36900,36900,0
20230712,172600,8252845450,36900,36900,36900,36900,0
20230712,172500,8252845450,36900,36900,36900,36900,0
20230712,172400,8252845450,36900,36900,36900,36900,0
20230712,172300,8252845450,36900,36900,36900,36900,0
20230712,172200,8252845450,36900,36900,36900,36900,0
20230712,172100,8252845450,36900,36900,36900,36900,0
20230712,172000,8252845450,36900,36900,36900,36900,0
20230712,171900,8252845450,36900,36900,36900,36900,0
20230712,171800,8252845450,36900,36900,36900,36900,0
20230712,171700,8252845450,36900,36900,36900,36900,0
20230712,171600,8252845450,36900,36900,36900,36900,0
20230712,171500,8252845450,36900,36900,36900,36900,0
20230712,171400,8252845450,36900,36900,36900,36900,0
20230712,171300,8252845450,36900,36900,36900,36900,0
20230712,171200,8252845450,36900,36900,36900,36900,13825
20230712,171100,8252845450,36900,36900,36900,36900,0
20230712,171000,8252845450,36900,36900,36900,36900,0
20230712,170900,8252845450,36900,36900,36900,36900,0
20230712,170800,8252845450,36900,36900,36900,36900,0
20230712,170700,8252845450,36900,36900,36900,36900,0
20230712,170600,8252845450,36900,36900,36900,36900,0
20230712,170500,8252845450,36900,36900,36900,36900,0
20230712,170400,8252845450,36900,36900,36900,36900,0
20230712,170300,8252845450,36900,36900,36900,36900,0
20230712,170200,8252845450,36900,36900,36900,36900,0
20230712,170100,8252845450,36900,36900,36900,36900,0
20230712,170000,8252845450,36900,36900,36900,36900,0
20230712,165900,8252845450,36900,36900,36900,36900,0
20230712,165800,8252845450,36900,36900,36900,36900,0
20230712,165700,8252845450,36900,36900,36900,36900,0
20230712,165600,8252845450,36900,36900,36900,36900,0
20230712,165500,8252845450,36900,36900,36900,36900,0
20230712,165400,8252845450,36900,36900,36900,36900,0
20230712,165300,8252845450,36900,36900,36900,36900,0
20230712,165200,8252845450,36900,36900,36900,36900,0
20230712,165100,8252845450,36900,36900,36900,36900,0
20230712,165000,8252845450,36900,36900,36900,36900,0
20230712,164900,8252845450,36900,36900,36900,36900,0
20230712,164800,8252845450,36900,36900,36900,36900,0
20230712,164700,8252845450,36900,36900,36900,36900,0
20230712,164600,8252845450,36900,36900,36900,36900,0
20230712,164500,8252845450,36900,36900,36900,36900,0
20230712,164400,8252845450,36900,36900,36900,36900,0
20230712,164300,8252845450,36900,36900,36900,36900,0
20230712,164200,8252845450,36900,36900,36900,36900,13825
20230712,164100,8252845450,36900,36900,36900,36900,0
20230712,164000,8252845450,36900,36900,36900,36900,0
20230712,163900,8252845450,36900,36900,36900,36900,0
20230712,163800,8252845450,36900,36900,36900,36900,0
20230712,163700,8252845450,36900,36900,36900,36900,0
20230712,163600,8252845450,36900,36900,36900,36900,0
20230712,163500,8252845450,36900,36900,36900,36900,0
20230712,163400,8252845450,36900,36900,36900,36900,0
20230712,163300,8252845450,36900,36900,36900,36900,0
20230712,163200,8252845450,36900,36900,36900,36900,0
20230712,163100,8252845450,36900,36900,36900,36900,0
20230712,163000,8252845450,36900,36900,36900,36900,0
20230712,162900,8252845450,36900,36900,36900,36900,0
20230712,162800,8252845450,36900,36900,36900,36900,0
20230712,162700,8252845450,36900,36900,36900,36900,0
20230712,162600,8252845450,36900,36900,36900,36900,0
20230712,162500,8252845450,36900,36900,36900,36900,0
20230712,162400,8252845450,36900,36900,36900,36900,0
20230712,162300,8252845450,36900,36900,36900,36900,0
20230712,162200,8252845450,36900,36900,36900,36900,0
20230712,162100,8252845450,36900,36900,36900,36900,0
20230712,162000,8252845450,36900,36900,36900,36900,0
20230712,161900,8252845450,36900,36900,36900,36900,0
20230712,161800,8252845450,36900,36900,36900,36900,0
20230712,161700,8252845450,36900,36900,36900,36900,0
20230712,161600,8252845450,36900,36900,36900,36900,0
20230712,161500,8252845450,36900,36900,36900,36900,0
20230712,161400,8252845450,36900,36900,36900,36900,0
20230712,161300,8252845450,36900,36900,36900,36900,0
20230712,161200,8252845450,36900,36900,36900,36900,13825
20230712,161100,8252845450,36900,36900,36900,36900,0
20230712,161000,8252845450,36900,36900,36900,36900,0
20230712,160900,8252845450,36900,36900,36900,36900,0
20230712,160800,8252845450,36900,36900,36900,36900,0
20230712,160700,8252845450,36900,36900,36900,36900,0
20230712,160600,8252845450,36900,36900,36900,36900,0
20230712,160500,8252845450,36900,36900,36900,36900,0
20230712,160400,8252845450,36900,36900,36900,36900,0
20230712,160300,8252845450,36900,36900,36900,36900,0
20230712,160200,8252845450,36900,36900,36900,36900,0
20230712,160100,8252845450,36900,36900,36900,36900,0
20230712,160000,8252845450,36900,36900,36900,36900,0
20230712,155900,8252845450,36900,36900,36900,36900,0
20230712,155800,8252845450,36900,36900,36900,36900,0
20230712,155700,8252845450,36900,36900,36900,36900,0
20230712,155600,8252845450,36900,36900,36900,36900,0
20230712,155500,8252845450,36900,36900,36900,36900,0
20230712,155400,8252845450,36900,36900,36900,36900,0
20230712,155300,8252845450,36900,36900,36900,36900,0
20230712,155200,8252845450,36900,36900,36900,36900,0
20230712,155100,8252845450,36900,36900,36900,36900,0
20230712,155000,8252845450,36900,36900,36900,36900,0
20230712,154900,8252845450,36900,36900,36900,36900,0
20230712,154800,8252845450,36900,36900,36900,36900,0
20230712,154700,8252845450,36900,36900,36900,36900,0
20230712,154600,8252845450,36900,36900,36900,36900,0
20230712,154500,8252845450,36900,36900,36900,36900,0
20230712,154400,8252845450,36900,36900,36900,36900,0
20230712,154300,8252845450,36900,36900,36900,36900,0
20230712,154200,8252845450,36900,36900,36900,36900,13825
20230712,154100,8252845450,36900,36900,36900,36900,0
20230712,154000,8252845450,36900,36900,36900,36900,0
20230712,153900,8252845450,36900,36900,36900,36900,0
20230712,153800,8252845450,36900,36900,36900,36900,0
20230712,153700,8252845450,36900,36900,36900,36900,0
20230712,153600,8252845450,36900,36900,36900,36900,0
20230712,153500,8252845450,36900,36900,36900,36900,0
20230712,153400,8252845450,36900,36900,36900,36900,0
20230712,153300,8252845450,36900,36900,36900,36900,0
20230712,153200,8252845450,36900,36900,36900,36900,0
20230712,153100,8252845450,36900,36900,36900,36900,0
20230712,153000,8252845450,36900,36900,36900,36900,13825
20230712,152900,7742702950,36950,36950,36950,36950,0
20230712,152800,7742702950,36950,36950,36950,36950,0
20230712,152700,7742702950,36950,36950,36950,36950,0
20230712,152600,7742702950,36950,36950,36950,36950,0
20230712,152500,7742702950,36950,36950,36950,36950,0
20230712,152400,7742702950,36950,36950,36950,36950,0
20230712,152300,7742702950,36950,36950,36950,36950,0
20230712,152200,7742702950,36950,36950,36950,36950,0
20230712,152100,7742702950,36950,36950,36950,36950,0
20230712,152000,7742702950,36950,36950,36950,36950,0
20230712,151900,7742702950,36950,36950,37050,36950,2331
20230712,151800,7656360400,37050,36950,37050,36950,1388
20230712,151700,7604993950,36950,37050,37050,36950,628
20230712,151600,7581764100,36950,37000,37050,36950,490
20230712,151500,7563625100,37000,37000,37000,36950,267
20230712,151400,7553747800,37000,37050,37050,36950,387
20230712,151300,7539428750,37000,37000,37000,36950,618
20230712,151200,7516564100,37000,37000,37000,36950,444
20230712,151100,7500136600,36950,37000,37000,36900,827
20230712,151000,7469556600,37000,37000,37000,36950,238
20230712,150900,7460751700,37000,37000,37000,36950,332
20230712,150800,7448468800,36950,37000,37050,36950,643
20230712,150700,7424677100,36950,37000,37050,36900,743
20230712,150600,7397194200,37000,37000,37000,36950,371
20230712,150500,7383469450,36950,37000,37000,36950,439
20230712,150400,7367234650,37000,37000,37000,36950,419
20230712,150300,7351732800,36950,37050,37050,36950,352
20230712,150200,7338708700,37000,37000,37050,37000,771
20230712,150100,7310171000,36950,37000,37000,36950,369
20230712,150000,7296518300,36950,37050,37050,36950,461
20230712,145900,7279463050,37050,37000,37050,36950,464
20230712,145800,7262292600,37000,37000,37050,36950,442
20230712,145700,7245938500,36950,37000,37000,36950,1201
20230712,145600,7201526250,37000,37000,37000,36950,439
20230712,145500,7185284500,37000,37000,37000,36950,276
20230712,145400,7175072950,36950,37050,37050,36950,575
20230712,145300,7153795400,37000,36950,37000,36950,576
20230712,145200,7132485550,36950,37050,37100,36950,3192
20230712,145100,7014342700,37100,37100,37100,37050,571
20230712,145000,6993160150,37100,37050,37100,37050,403
20230712,144900,6978209800,37100,37100,37100,37050,269
20230712,144800,6968231450,37100,37100,37100,37050,405
20230712,144700,6953211300,37100,37100,37100,37000,581
20230712,144600,6931678300,37100,37050,37100,37000,474
20230712,144500,6914112350,37050,37000,37050,36950,465
20230712,144400,6896907200,36950,37050,37050,36950,1201
20230712,144300,6852448050,37050,37000,37050,36950,425
20230712,144200,6836712050,37050,37050,37050,37000,600
20230712,144100,6814486900,37000,37050,37100,37000,1379
20230712,144000,6763429150,37050,37050,37050,37000,489
20230712,143900,6745314200,37050,37050,37050,37000,403
20230712,143800,6730390650,37050,37050,37050,36950,497
20230712,143700,6711989000,37050,37050,37050,37000,647
20230712,143600,6688022200,37050,37050,37050,36950,411
20230712,143500,6672810050,37050,37000,37050,36950,1526
20230712,143400,6616327650,37050,37050,37050,37000,472
20230712,143300,6598841800,37050,37050,37050,37000,382
20230712,143200,6584697050,37000,37050,37050,37000,625
20230712,143100,6561544600,37050,37000,37050,36950,383
20230712,143000,6547373300,36950,37000,37050,36950,1137
20230712,142900,6505305650,37000,37000,37000,36950,348
20230712,142800,6492430800,36950,37000,37000,36950,438
20230712,142700,6476226600,37000,36950,37000,36900,554
20230712,142600,6455734650,36900,36950,36950,36900,366
20230712,142500,6442212650,36950,36950,37000,36900,496
20230712,142400,6423882900,36950,36950,37000,36950,710
20230712,142300,6397636800,37000,37000,37000,36950,541
20230712,142200,6377621000,36950,36950,37000,36950,330
20230712,142100,6365423450,36950,36850,37000,36850,582
20230712,142000,6343945500,36850,37000,37000,36850,1827
20230712,141900,6276492950,37000,37000,37000,36950,482
20230712,141800,6258661000,37000,36950,37000,36900,643
20230712,141700,6234901900,36950,36900,37000,36900,803
20230712,141600,6205250550,36950,36950,37000,36900,424
20230712,141500,6189584300,36950,36950,36950,36900,275
20230712,141400,6179423350,36950,36900,36950,36900,355
20230712,141300,6166313250,36900,36950,36950,36900,610
20230712,141200,6143789550,36900,36950,37000,36900,551
20230712,141100,6123445500,36950,36950,37000,36900,546
20230712,141000,6103254800,36900,36900,36950,36900,544
20230712,140900,6083158500,36950,36900,36950,36900,378
20230712,140800,6069191750,36950,36950,36950,36900,380
20230712,140700,6055151850,36900,36900,36950,36900,486
20230712,140600,6037195450,36950,36950,36950,36900,359
20230712,140500,6023932450,36900,36950,36950,36900,391
20230712,140400,6009486400,36900,36950,36950,36900,198
20230712,140300,6002170650,36950,37000,37000,36950,1023
20230712,140200,5964363200,37000,37000,37000,36950,278
20230712,140100,5954077550,36950,36950,37000,36950,2995
20230712,140000,5843283400,36950,37000,37000,36950,333
20230712,135900,5830963700,37000,36950,37000,36950,639
20230712,135800,5807330950,37000,37000,37000,36900,969
20230712,135700,5771516450,37000,37000,37000,36950,742
20230712,135600,5744070700,37000,36950,37000,36950,796
20230712,135500,5714643100,36950,36900,36950,36900,394
20230712,135400,5700085650,36950,36950,37000,36900,1088
20230712,135300,5659864600,36950,36900,37000,36900,878
20230712,135200,5627416400,36900,36900,36950,36900,667
20230712,135100,5602773300,36900,36900,36950,36900,1246
20230712,135000,5556758500,36900,36950,36950,36900,645
20230712,134900,5532927100,36900,36950,36950,36900,888
20230712,134800,5500131600,36950,36900,36950,36850,863
20230712,134700,5468278200,36900,36900,36950,36850,684
20230712,134600,5443033800,36900,36900,36900,36850,512
20230712,134500,5424142000,36850,36900,36950,36850,1230
20230712,134400,5378755900,36900,36950,36950,36900,738
20230712,134300,5351487500,36950,36850,36950,36850,690
20230712,134200,5326011100,36900,36850,36900,36850,643
20230712,134100,5302285300,36900,36900,36900,36850,558
20230712,134000,5281695750,36900,36850,36900,36850,877
20230712,133900,5249340900,36900,36850,36900,36800,1166
20230712,133800,5206373700,36850,36850,36850,36800,788
20230712,133700,5177341950,36800,36800,36850,36800,557
20230712,133600,5156823100,36850,36800,36850,36800,747
20230712,133500,5129302200,36850,36800,36850,36800,683
20230712,133400,5104139950,36800,36850,36850,36800,878
20230712,133300,5071792500,36800,36850,36850,36800,802
20230712,133200,5042241450,36800,36800,36850,36550,24385
20230712,133100,4144714250,36750,36800,36800,36700,670
20230712,133000,4120064250,36800,36900,36900,36800,735
20230712,132900,4092975300,36900,36850,36900,36850,457
20230712,132800,4076113100,36900,36900,36900,36850,763
20230712,132700,4047958950,36850,36800,36900,36800,452
20230712,132600,4031297350,36850,36850,36900,36800,463
20230712,132500,4014229200,36850,36850,36900,36800,1858
20230712,132400,3945762200,36850,36800,36850,36750,538
20230712,132300,3925951350,36800,36800,36850,36750,637
20230712,132200,3902496950,36800,36800,36850,36700,743
20230712,132100,3875137550,36800,36800,36800,36700,610
20230712,132000,3852690000,36800,36750,36850,36750,814
20230712,131900,3822721600,36800,36750,36800,36650,1897
20230712,131800,3752958150,36700,36700,36750,36650,1686
20230712,131700,3691066950,36650,36600,36700,36600,899
20230712,131600,3658104350,36650,36600,36700,36600,1099
20230712,131500,3617819200,36650,36600,36650,36600,480
20230712,131400,3600228250,36600,36650,36650,36600,590
20230712,131300,3578605500,36600,36600,36600,36600,720
20230712,131200,3552253500,36600,36600,36600,36550,272
20230712,131100,3542298700,36550,36600,36600,36550,61
20230712,131000,3540068800,36550,36600,36600,36550,68
20230712,130900,3537582350,36600,36600,36600,36550,61
20230712,130800,3535350250,36550,36550,36600,36550,205
20230712,130700,3527854500,36550,36600,36600,36550,25
20230712,130600,3526940700,36550,36550,36550,36550,9
20230712,130500,3526611750,36550,36550,36600,36550,623
20230712,130400,3503841050,36550,36650,36650,36550,2712
20230712,130300,3404602850,36600,36650,36650,36600,723
20230712,130200,3378105700,36650,36650,36700,36650,1574
20230712,130100,3320368550,36650,36600,36650,36600,1108
20230712,130000,3279761700,36600,36600,36650,36600,31
20230712,125900,3278626550,36650,36600,36650,36600,25
20230712,125800,3277710800,36650,36600,36650,36600,232
20230712,125700,3269217700,36650,36600,36650,36600,114
20230712,125600,3265044450,36650,36600,36700,36600,1503
20230712,125500,3209960550,36650,36600,36650,36600,79
20230712,125400,3207065850,36600,36600,36650,36600,40
20230712,125300,3205601200,36650,36650,36650,36600,62
20230712,125200,3203330000,36650,36650,36650,36600,29
20230712,125100,3202268050,36600,36650,36650,36600,30
20230712,125000,3201169650,36600,36650,36650,36600,28
20230712,124900,3200144000,36650,36650,36650,36600,37
20230712,124800,3198788650,36600,36600,36650,36600,33
20230712,124700,3197580300,36650,36650,36650,36600,47
20230712,124600,3195858300,36650,36650,36650,36600,49
20230712,124500,3194064000,36650,36600,36650,36600,78
20230712,124400,3191206000,36650,36650,36650,36600,176
20230712,124300,3184756550,36650,36600,36650,36600,64
20230712,124200,3182411550,36650,36650,36650,36600,42
20230712,124100,3180873300,36650,36600,36650,36600,59
20230712,124000,3178711500,36650,36600,36650,36550,1197
20230712,123900,3134846550,36550,36600,36600,36550,129
20230712,123800,3130125550,36550,36600,36600,36550,171
20230712,123700,3123867000,36600,36600,36650,36550,515
20230712,123600,3105018200,36600,36550,36600,36550,35
20230712,123500,3103738100,36600,36600,36600,36550,42
20230712,123400,3102202050,36600,36550,36600,36550,166
20230712,123300,3096127200,36550,36550,36600,36550,177
20230712,123200,3089657200,36600,36500,36650,36500,2074
20230712,123100,3013783200,36500,36500,36500,36500,30
20230712,123000,3012688200,36500,36500,36500,36500,24
20230712,122900,3011812200,36500,36500,36500,36500,43
20230712,122800,3010242700,36500,36550,36550,36500,48
20230712,122700,3008489750,36550,36500,36550,36500,14
20230712,122600,3007978500,36500,36550,36550,36500,66
20230712,122500,3005568300,36550,36500,36550,36500,32
20230712,122400,3004399900,36500,36500,36550,36500,128
20230712,122300,2999727400,36550,36550,36550,36500,244
20230712,122200,2990817550,36550,36550,36600,36550,34
20230712,122100,2989574700,36550,36550,36550,36550,44
20230712,122000,2987966500,36550,36550,36600,36550,265
20230712,121900,2978280700,36550,36550,36550,36550,76
20230712,121800,2975502900,36550,36550,36550,36550,13
20230712,121700,2975027750,36550,36550,36600,36550,1887
20230712,121600,2906015150,36550,36550,36550,36550,172
20230712,121500,2899728550,36550,36550,36600,36550,23
20230712,121400,2898887650,36550,36550,36600,36550,40
20230712,121300,2897424800,36550,36550,36550,36550,249
20230712,121200,2888323850,36550,36550,36550,36550,30
20230712,121100,2887227350,36550,36600,36600,36550,1399
20230712,121000,2836036850,36600,36650,36650,36600,63
20230712,120900,2833730000,36600,36650,36650,36600,2326
20230712,120800,2748488250,36650,36650,36650,36650,31
20230712,120700,2747352100,36650,36650,36650,36650,16
20230712,120600,2746765700,36650,36650,36650,36650,10
20230712,120500,2746399200,36650,36650,36650,36650,23
20230712,120400,2745556250,36650,36650,36650,36650,170
20230712,120300,2739325750,36650,36650,36650,36650,291
20230712,120200,2728660600,36650,36650,36650,36650,120
20230712,120100,2724262600,36650,36650,36700,36650,34
20230712,120000,2723016150,36650,36700,36700,36650,35
20230712,115900,2721732750,36650,36650,36700,36650,40
20230712,115800,2720266650,36650,36650,36650,36650,25
20230712,115700,2719350400,36650,36650,36650,36650,54
20230712,115600,2717371300,36650,36650,36650,36650,30
20230712,115500,2716271800,36650,36650,36650,36650,17
20230712,115400,2715648750,36650,36650,36650,36650,27
20230712,115300,2714659200,36650,36650,36650,36650,90
20230712,115200,2711360700,36650,36650,36650,36650,19
20230712,115100,2710664350,36650,36650,36650,36650,94
20230712,115000,2707219250,36650,36650,36650,36650,40
20230712,114900,2705753250,36650,36700,36700,36650,46
20230712,114800,2704067150,36700,36650,36700,36650,38
20230712,114700,2702673300,36700,36650,36700,36650,130
20230712,114600,2697908200,36650,36700,36700,36650,224
20230712,114500,2689695050,36700,36650,36700,36650,52
20230712,114400,2687787900,36650,36700,36700,36650,31
20230712,114300,2686651400,36700,36650,36750,36650,178
20230712,114200,2680119100,36650,36800,36800,36650,4689
20230712,114100,2507844300,36750,36750,36800,36750,68
20230712,114000,2505345200,36750,36750,36750,36750,237
20230712,113900,2496635450,36800,36850,36850,36800,1799
20230712,113800,2430431100,36800,36850,36850,36800,52
20230712,113700,2428517350,36800,36800,36850,36800,28
20230712,113600,2427486750,36800,36850,36850,36800,28
20230712,113500,2426455300,36800,36850,36850,36800,39
20230712,113400,2425019950,36800,36800,36850,36800,54
20230712,113300,2423030650,36800,36800,36850,36800,1409
20230712,113200,2371179350,36800,36800,36800,36750,271
20230712,113100,2361207200,36750,36800,36800,36750,228
20230712,113000,2352822600,36800,36800,36800,36750,100
20230712,112900,2349145750,36800,36750,36800,36750,178
20230712,112800,2342596450,36800,36800,36800,36750,60
20230712,112700,2340389350,36800,36800,36800,36750,115
20230712,112600,2336159050,36800,36750,36800,36750,42
20230712,112500,2334614700,36800,36800,36800,36750,34
20230712,112400,2333363800,36750,36800,36800,36750,37
20230712,112300,2332002700,36800,36800,36800,36750,37
20230712,112200,2330641600,36800,36750,36800,36750,119
20230712,112100,2326263850,36800,36800,36800,36750,45
20230712,112000,2324609500,36800,36800,36800,36750,18
20230712,111900,2323947150,36750,36800,36800,36750,24
20230712,111800,2323064450,36750,36800,36800,36750,24
20230712,111700,2322181400,36800,36750,36800,36750,109
20230712,111600,2318174400,36800,36800,36800,36750,35
20230712,111500,2316886950,36800,36800,36800,36750,54
20230712,111400,2314899900,36800,36800,36800,36750,79
20230712,111300,2311993350,36800,36850,36850,36750,146
20230712,111200,2306620600,36800,36850,36850,36800,249
20230712,111100,2297457250,36800,36850,36850,36800,24
20230712,111000,2296573600,36800,36850,36850,36800,46
20230712,110900,2294880650,36800,36800,36850,36750,387
20230712,110800,2280633700,36800,36800,36800,36750,1380
20230712,110700,2229849950,36850,36800,36850,36800,111
20230712,110600,2225765100,36800,36850,36850,36800,173
20230712,110500,2219395200,36800,36850,36850,36800,75
20230712,110400,2216635050,36800,36850,36850,36800,10
20230712,110300,2216266800,36800,36850,36850,36800,195
20230712,110200,2209090600,36800,36850,36850,36800,12
20230712,110100,2208648550,36800,36800,36800,36750,2467
20230712,110000,2117863200,36800,36800,36800,36800,13
20230712,105900,2117384800,36750,36800,36800,36750,236
20230712,105800,2108709400,36800,36800,36800,36750,20
20230712,105700,2107973450,36800,36750,36800,36750,64
20230712,105600,2105620800,36800,36800,36800,36750,35
20230712,105500,2104332850,36750,36750,36800,36750,48
20230712,105400,2102568750,36750,36800,36800,36750,604
20230712,105300,2080370150,36800,36750,36800,36750,1303
20230712,105200,2032482350,36750,36750,36750,36700,60
20230712,105100,2030277900,36700,36750,36750,36700,31
20230712,105000,2029139850,36700,36750,36750,36700,41
20230712,104900,2027633250,36750,36750,36750,36700,40
20230712,104800,2026163300,36700,36750,36750,36700,14
20230712,104700,2025648850,36750,36750,36750,36700,34
20230712,104600,2024399400,36700,36700,36700,36700,232
20230712,104500,2015885000,36700,36700,36700,36700,202
20230712,104400,2008471600,36700,36750,36750,36700,412
20230712,104300,1993331700,36750,36700,36750,36700,588
20230712,104200,1971726650,36700,36700,36700,36700,11
20230712,104100,1971322950,36700,36700,36700,36700,30
20230712,104000,1970221950,36700,36750,36750,36700,379
20230712,103900,1956298400,36750,36750,36750,36750,434
20230712,103800,1940348900,36750,36750,36750,36750,105
20230712,103700,1936490150,36750,36750,36750,36750,154
20230712,103600,1930830650,36750,36750,36750,36750,23
20230712,103500,1929985400,36750,36750,36750,36750,412
20230712,103400,1914844400,36750,36750,36750,36750,922
20230712,103300,1880960900,36750,36750,36750,36750,546
20230712,103200,1860895400,36750,36700,36750,36700,31
20230712,103100,1859757450,36750,36750,36800,36750,824
20230712,103000,1829474950,36800,36750,36800,36750,128
20230712,102900,1824770850,36750,36750,36800,36750,16
20230712,102800,1824182650,36750,36750,36800,36750,17
20230712,102700,1823557650,36750,36750,36750,36750,1
20230712,102600,1823520900,36750,36750,36750,36750,0
20230712,102500,1823520900,36750,36700,36750,36700,868
20230712,102400,1791622150,36650,36700,36750,36650,387
20230712,102300,1777419200,36700,36700,36700,36700,101
20230712,102200,1773712500,36700,36700,36700,36650,802
20230712,102100,1744293400,36700,36750,36800,36700,188
20230712,102000,1737385400,36750,36800,36800,36750,233
20230712,101900,1728815600,36800,36800,36800,36800,1004
20230712,101800,1691868400,36800,36800,36800,36800,132
20230712,101700,1687010800,36800,36800,36850,36800,1996
20230712,101600,1613554150,36750,36700,36800,36700,248
20230712,101500,1604431650,36750,36750,36750,36750,204
20230712,101400,1596934650,36750,36700,36800,36700,568
20230712,101300,1576059400,36700,36750,36750,36700,92
20230712,101200,1572682950,36700,36800,36800,36700,2
20230712,101100,1572609450,36700,36700,36750,36650,3328
20230712,101000,1450365700,36700,36700,36700,36650,950
20230712,100900,1415501000,36700,36650,36700,36650,282
20230712,100800,1405165350,36650,36700,36700,36650,9
20230712,100700,1404835100,36650,36650,36650,36650,720
20230712,100600,1378447100,36650,36600,36650,36600,154
20230712,100500,1372803050,36650,36650,36650,36650,227
20230712,100400,1364483500,36650,36650,36650,36600,48
20230712,100300,1362724350,36650,36650,36650,36650,181
20230712,100200,1356090700,36700,36600,36700,36600,335
20230712,100100,1343812550,36650,36650,36650,36650,51
20230712,100000,1341943400,36650,36650,36700,36650,271
20230712,095900,1332011150,36650,36600,36650,36600,110
20230712,095800,1327982150,36600,36650,36650,36600,460
20230712,095700,1311123850,36650,36700,36700,36550,23
20230712,095600,1310280750,36600,36700,36700,36550,2443
20230712,095500,1220805850,36650,36650,36650,36650,125
20230712,095400,1216224600,36700,36700,36700,36650,34
20230712,095300,1214978050,36700,36700,36700,36650,594
20230712,095200,1193192000,36700,36650,36700,36650,114
20230712,095100,1189013550,36650,36700,36700,36650,124
20230712,095000,1184467150,36700,36650,36700,36650,3
20230712,094900,1184357150,36650,36650,36700,36650,192
20230712,094800,1177315000,36650,36650,36650,36650,0
20230712,094700,1177315000,36650,36700,36700,36650,23
20230712,094600,1176470950,36650,36700,36700,36650,23
20230712,094500,1175627150,36650,36700,36700,36650,114
20230712,094400,1171448950,36700,36650,36700,36650,1057
20230712,094300,1132658850,36650,36700,36700,36650,15
20230712,094200,1132109000,36650,36700,36700,36650,269
20230712,094100,1122249700,36650,36700,36700,36650,338
20230712,094000,1109848600,36700,36700,36700,36700,1
20230712,093900,1109811900,36700,36700,36700,36650,92
20230712,093800,1106435550,36700,36750,36750,36650,299
20230712,093700,1095473250,36750,36650,36750,36650,459
20230712,093600,1078627950,36650,36650,36700,36650,9
20230712,093500,1078298000,36700,36700,36700,36600,1816
20230712,093400,1011697050,36700,36700,36700,36700,1
20230712,093300,1011660350,36700,36750,36750,36700,77
20230712,093200,1008834400,36700,36750,36750,36700,10
20230712,093100,1008467200,36700,36700,36750,36700,48
20230712,093000,1006704300,36700,36750,36750,36700,513
20230712,092900,987877150,36700,36700,36750,36700,77
20230712,092800,985049500,36700,36700,36750,36700,186
20230712,092700,978221550,36700,36650,36750,36650,1293
20230712,092600,930767500,36650,36650,36650,36650,33
20230712,092500,929558050,36650,36650,36650,36650,17
20230712,092400,928935000,36650,36650,36650,36650,126
20230712,092300,924317100,36700,36650,36700,36650,20
20230712,092200,923583700,36700,36700,36700,36700,260
20230712,092100,914041700,36700,36700,36750,36700,203
20230712,092000,906591550,36700,36700,36700,36700,19
20230712,091900,905894250,36650,36700,36700,36650,273
20230712,091800,895875200,36700,36600,36700,36600,2177
20230712,091700,816044050,36550,36600,36650,36550,66
20230712,091600,813628350,36600,36600,36650,36600,371
20230712,091500,800049700,36600,36650,36650,36600,68
20230712,091400,797560600,36650,36650,36650,36650,457
20230712,091300,780811550,36650,36700,36700,36650,1042
20230712,091200,742621450,36700,36700,36700,36650,195
20230712,091100,735465200,36650,36600,36650,36550,860
20230712,091000,703960800,36600,36500,36600,36450,4977
20230712,090900,522018400,36500,36500,36500,36500,82
20230712,090800,519025400,36550,36500,36550,36450,705
20230712,090700,493290150,36500,36450,36500,36450,1128
20230712,090600,452122900,36450,36550,36550,36450,485
20230712,090500,434414950,36550,36550,36600,36550,213
20230712,090400,426628800,36550,36550,36550,36550,1043
20230712,090300,388507150,36550,36450,36550,36450,1442
20230712,090200,335890400,36450,36300,36450,36300,1904
20230712,090100,266541750,36300,36400,36450,36300,1102
20230712,090000,226438800,36400,36300,36400,36250,6237