KissMeData/034020/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,191200,163676129300,19060,19060,19060,19060,495235
20230713,191100,163676129300,19060,19060,19060,19060,0
20230713,191000,163676129300,19060,19060,19060,19060,0
20230713,190900,163676129300,19060,19060,19060,19060,0
20230713,190800,163676129300,19060,19060,19060,19060,0
20230713,190700,163676129300,19060,19060,19060,19060,0
20230713,190600,163676129300,19060,19060,19060,19060,0
20230713,190500,163676129300,19060,19060,19060,19060,0
20230713,190400,163676129300,19060,19060,19060,19060,0
20230713,190300,163676129300,19060,19060,19060,19060,0
20230713,190200,163676129300,19060,19060,19060,19060,0
20230713,190100,163676129300,19060,19060,19060,19060,0
20230713,190000,163676129300,19060,19060,19060,19060,0
20230713,185900,163676129300,19060,19060,19060,19060,0
20230713,185800,163676129300,19060,19060,19060,19060,0
20230713,185700,163676129300,19060,19060,19060,19060,0
20230713,185600,163676129300,19060,19060,19060,19060,0
20230713,185500,163676129300,19060,19060,19060,19060,0
20230713,185400,163676129300,19060,19060,19060,19060,0
20230713,185300,163676129300,19060,19060,19060,19060,0
20230713,185200,163676129300,19060,19060,19060,19060,0
20230713,185100,163676129300,19060,19060,19060,19060,0
20230713,185000,163676129300,19060,19060,19060,19060,0
20230713,184900,163676129300,19060,19060,19060,19060,0
20230713,184800,163676129300,19060,19060,19060,19060,0
20230713,184700,163676129300,19060,19060,19060,19060,0
20230713,184600,163676129300,19060,19060,19060,19060,0
20230713,184500,163676129300,19060,19060,19060,19060,0
20230713,184400,163676129300,19060,19060,19060,19060,0
20230713,184300,163676129300,19060,19060,19060,19060,0
20230713,184200,163676129300,19060,19060,19060,19060,495235
20230713,184100,163676129300,19060,19060,19060,19060,0
20230713,184000,163676129300,19060,19060,19060,19060,0
20230713,183900,163676129300,19060,19060,19060,19060,0
20230713,183800,163676129300,19060,19060,19060,19060,0
20230713,183700,163676129300,19060,19060,19060,19060,0
20230713,183600,163676129300,19060,19060,19060,19060,0
20230713,183500,163676129300,19060,19060,19060,19060,0
20230713,183400,163676129300,19060,19060,19060,19060,0
20230713,183300,163676129300,19060,19060,19060,19060,0
20230713,183200,163676129300,19060,19060,19060,19060,0
20230713,183100,163676129300,19060,19060,19060,19060,0
20230713,183000,163676129300,19060,19060,19060,19060,0
20230713,182900,163676129300,19060,19060,19060,19060,0
20230713,182800,163676129300,19060,19060,19060,19060,0
20230713,182700,163676129300,19060,19060,19060,19060,0
20230713,182600,163676129300,19060,19060,19060,19060,0
20230713,182500,163676129300,19060,19060,19060,19060,0
20230713,182400,163676129300,19060,19060,19060,19060,0
20230713,182300,163676129300,19060,19060,19060,19060,0
20230713,182200,163676129300,19060,19060,19060,19060,0
20230713,182100,163676129300,19060,19060,19060,19060,0
20230713,182000,163676129300,19060,19060,19060,19060,0
20230713,181900,163676129300,19060,19060,19060,19060,0
20230713,181800,163676129300,19060,19060,19060,19060,0
20230713,181700,163676129300,19060,19060,19060,19060,0
20230713,181600,163676129300,19060,19060,19060,19060,0
20230713,181500,163676129300,19060,19060,19060,19060,0
20230713,181400,163676129300,19060,19060,19060,19060,0
20230713,181300,163676129300,19060,19060,19060,19060,0
20230713,181200,163676129300,19060,19060,19060,19060,495235
20230713,181100,163676129300,19060,19060,19060,19060,0
20230713,181000,163676129300,19060,19060,19060,19060,0
20230713,180900,163676129300,19060,19060,19060,19060,0
20230713,180800,163676129300,19060,19060,19060,19060,0
20230713,180700,163676129300,19060,19060,19060,19060,0
20230713,180600,163676129300,19060,19060,19060,19060,0
20230713,180500,163676129300,19060,19060,19060,19060,0
20230713,180400,163676129300,19060,19060,19060,19060,0
20230713,180300,163676129300,19060,19060,19060,19060,0
20230713,180200,163676129300,19060,19060,19060,19060,0
20230713,180100,163676129300,19060,19060,19060,19060,0
20230713,180000,163676129300,19060,19060,19060,19060,0
20230713,175900,163676129300,19060,19060,19060,19060,0
20230713,175800,163676129300,19060,19060,19060,19060,0
20230713,175700,163676129300,19060,19060,19060,19060,0
20230713,175600,163676129300,19060,19060,19060,19060,0
20230713,175500,163676129300,19060,19060,19060,19060,0
20230713,175400,163676129300,19060,19060,19060,19060,0
20230713,175300,163676129300,19060,19060,19060,19060,0
20230713,175200,163676129300,19060,19060,19060,19060,0
20230713,175100,163676129300,19060,19060,19060,19060,0
20230713,175000,163676129300,19060,19060,19060,19060,0
20230713,174900,163676129300,19060,19060,19060,19060,0
20230713,174800,163676129300,19060,19060,19060,19060,0
20230713,174700,163676129300,19060,19060,19060,19060,0
20230713,174600,163676129300,19060,19060,19060,19060,0
20230713,174500,163676129300,19060,19060,19060,19060,0
20230713,174400,163676129300,19060,19060,19060,19060,0
20230713,174300,163676129300,19060,19060,19060,19060,0
20230713,174200,163676129300,19060,19060,19060,19060,495235
20230713,174100,163676129300,19060,19060,19060,19060,0
20230713,174000,163676129300,19060,19060,19060,19060,0
20230713,173900,163676129300,19060,19060,19060,19060,0
20230713,173800,163676129300,19060,19060,19060,19060,0
20230713,173700,163676129300,19060,19060,19060,19060,0
20230713,173600,163676129300,19060,19060,19060,19060,0
20230713,173500,163676129300,19060,19060,19060,19060,0
20230713,173400,163676129300,19060,19060,19060,19060,0
20230713,173300,163676129300,19060,19060,19060,19060,0
20230713,173200,163676129300,19060,19060,19060,19060,0
20230713,173100,163676129300,19060,19060,19060,19060,0
20230713,173000,163676129300,19060,19060,19060,19060,0
20230713,172900,163676129300,19060,19060,19060,19060,0
20230713,172800,163676129300,19060,19060,19060,19060,0
20230713,172700,163676129300,19060,19060,19060,19060,0
20230713,172600,163676129300,19060,19060,19060,19060,0
20230713,172500,163676129300,19060,19060,19060,19060,0
20230713,172400,163676129300,19060,19060,19060,19060,0
20230713,172300,163676129300,19060,19060,19060,19060,0
20230713,172200,163676129300,19060,19060,19060,19060,0
20230713,172100,163676129300,19060,19060,19060,19060,0
20230713,172000,163676129300,19060,19060,19060,19060,0
20230713,171900,163676129300,19060,19060,19060,19060,0
20230713,171800,163676129300,19060,19060,19060,19060,0
20230713,171700,163676129300,19060,19060,19060,19060,0
20230713,171600,163676129300,19060,19060,19060,19060,0
20230713,171500,163676129300,19060,19060,19060,19060,0
20230713,171400,163676129300,19060,19060,19060,19060,0
20230713,171300,163676129300,19060,19060,19060,19060,0
20230713,171200,163676129300,19060,19060,19060,19060,495235
20230713,171100,163676129300,19060,19060,19060,19060,0
20230713,171000,163676129300,19060,19060,19060,19060,0
20230713,170900,163676129300,19060,19060,19060,19060,0
20230713,170800,163676129300,19060,19060,19060,19060,0
20230713,170700,163676129300,19060,19060,19060,19060,0
20230713,170600,163676129300,19060,19060,19060,19060,0
20230713,170500,163676129300,19060,19060,19060,19060,0
20230713,170400,163676129300,19060,19060,19060,19060,0
20230713,170300,163676129300,19060,19060,19060,19060,0
20230713,170200,163676129300,19060,19060,19060,19060,0
20230713,170100,163676129300,19060,19060,19060,19060,0
20230713,170000,163676129300,19060,19060,19060,19060,0
20230713,165900,163676129300,19060,19060,19060,19060,0
20230713,165800,163676129300,19060,19060,19060,19060,0
20230713,165700,163676129300,19060,19060,19060,19060,0
20230713,165600,163676129300,19060,19060,19060,19060,0
20230713,165500,163676129300,19060,19060,19060,19060,0
20230713,165400,163676129300,19060,19060,19060,19060,0
20230713,165300,163676129300,19060,19060,19060,19060,0
20230713,165200,163676129300,19060,19060,19060,19060,0
20230713,165100,163676129300,19060,19060,19060,19060,0
20230713,165000,163676129300,19060,19060,19060,19060,0
20230713,164900,163676129300,19060,19060,19060,19060,0
20230713,164800,163676129300,19060,19060,19060,19060,0
20230713,164700,163676129300,19060,19060,19060,19060,0
20230713,164600,163676129300,19060,19060,19060,19060,0
20230713,164500,163676129300,19060,19060,19060,19060,0
20230713,164400,163676129300,19060,19060,19060,19060,0
20230713,164300,163676129300,19060,19060,19060,19060,0
20230713,164200,163676129300,19060,19060,19060,19060,495235
20230713,164100,163676129300,19060,19060,19060,19060,0
20230713,164000,163676129300,19060,19060,19060,19060,0
20230713,163900,163676129300,19060,19060,19060,19060,0
20230713,163800,163676129300,19060,19060,19060,19060,0
20230713,163700,163676129300,19060,19060,19060,19060,0
20230713,163600,163676129300,19060,19060,19060,19060,0
20230713,163500,163676129300,19060,19060,19060,19060,0
20230713,163400,163676129300,19060,19060,19060,19060,0
20230713,163300,163676129300,19060,19060,19060,19060,0
20230713,163200,163676129300,19060,19060,19060,19060,0
20230713,163100,163676129300,19060,19060,19060,19060,0
20230713,163000,163676129300,19060,19060,19060,19060,0
20230713,162900,163676129300,19060,19060,19060,19060,0
20230713,162800,163676129300,19060,19060,19060,19060,0
20230713,162700,163676129300,19060,19060,19060,19060,0
20230713,162600,163676129300,19060,19060,19060,19060,0
20230713,162500,163676129300,19060,19060,19060,19060,0
20230713,162400,163676129300,19060,19060,19060,19060,0
20230713,162300,163676129300,19060,19060,19060,19060,0
20230713,162200,163676129300,19060,19060,19060,19060,0
20230713,162100,163676129300,19060,19060,19060,19060,0
20230713,162000,163676129300,19060,19060,19060,19060,0
20230713,161900,163676129300,19060,19060,19060,19060,0
20230713,161800,163676129300,19060,19060,19060,19060,0
20230713,161700,163676129300,19060,19060,19060,19060,0
20230713,161600,163676129300,19060,19060,19060,19060,0
20230713,161500,163676129300,19060,19060,19060,19060,0
20230713,161400,163676129300,19060,19060,19060,19060,0
20230713,161300,163676129300,19060,19060,19060,19060,0
20230713,161200,163676129300,19060,19060,19060,19060,495235
20230713,161100,163676129300,19060,19060,19060,19060,0
20230713,161000,163676129300,19060,19060,19060,19060,0
20230713,160900,163676129300,19060,19060,19060,19060,0
20230713,160800,163676129300,19060,19060,19060,19060,0
20230713,160700,163676129300,19060,19060,19060,19060,0
20230713,160600,163676129300,19060,19060,19060,19060,0
20230713,160500,163676129300,19060,19060,19060,19060,0
20230713,160400,163676129300,19060,19060,19060,19060,0
20230713,160300,163676129300,19060,19060,19060,19060,0
20230713,160200,163676129300,19060,19060,19060,19060,0
20230713,160100,163676129300,19060,19060,19060,19060,0
20230713,160000,163676129300,19060,19060,19060,19060,0
20230713,155900,163676129300,19060,19060,19060,19060,0
20230713,155800,163676129300,19060,19060,19060,19060,0
20230713,155700,163676129300,19060,19060,19060,19060,0
20230713,155600,163676129300,19060,19060,19060,19060,0
20230713,155500,163676129300,19060,19060,19060,19060,0
20230713,155400,163676129300,19060,19060,19060,19060,0
20230713,155300,163676129300,19060,19060,19060,19060,0
20230713,155200,163676129300,19060,19060,19060,19060,0
20230713,155100,163676129300,19060,19060,19060,19060,0
20230713,155000,163676129300,19060,19060,19060,19060,0
20230713,154900,163676129300,19060,19060,19060,19060,0
20230713,154800,163676129300,19060,19060,19060,19060,0
20230713,154700,163676129300,19060,19060,19060,19060,0
20230713,154600,163676129300,19060,19060,19060,19060,0
20230713,154500,163676129300,19060,19060,19060,19060,0
20230713,154400,163676129300,19060,19060,19060,19060,0
20230713,154300,163676129300,19060,19060,19060,19060,0
20230713,154200,163676129300,19060,19060,19060,19060,495235
20230713,154100,163676129300,19060,19060,19060,19060,0
20230713,154000,163676129300,19060,19060,19060,19060,0
20230713,153900,163676129300,19060,19060,19060,19060,0
20230713,153800,163676129300,19060,19060,19060,19060,0
20230713,153700,163676129300,19060,19060,19060,19060,0
20230713,153600,163676129300,19060,19060,19060,19060,0
20230713,153500,163676129300,19060,19060,19060,19060,0
20230713,153400,163676129300,19060,19060,19060,19060,0
20230713,153300,163676129300,19060,19060,19060,19060,0
20230713,153200,163676129300,19060,19060,19060,19060,0
20230713,153100,163676129300,19060,19060,19060,19060,0
20230713,153000,163676129300,19060,19060,19060,19060,495235
20230713,152900,154236950200,19090,19090,19090,19090,0
20230713,152800,154236950200,19090,19090,19090,19090,0
20230713,152700,154236950200,19090,19090,19090,19090,0
20230713,152600,154236950200,19090,19090,19090,19090,0
20230713,152500,154236950200,19090,19090,19090,19090,0
20230713,152400,154236950200,19090,19090,19090,19090,0
20230713,152300,154236950200,19090,19090,19090,19090,0
20230713,152200,154236950200,19090,19090,19090,19090,0
20230713,152100,154236950200,19090,19090,19090,19090,0
20230713,152000,154236950200,19090,19090,19090,19090,0
20230713,151900,154236950200,19090,19090,19100,19050,63349
20230713,151800,153028236730,19100,19120,19150,19080,86073
20230713,151700,151382996220,19120,19160,19170,19110,79597
20230713,151600,149859440780,19150,19160,19180,19140,114976
20230713,151500,147655464620,19170,19150,19180,19140,86592
20230713,151400,145996376820,19160,19090,19170,19090,143570
20230713,151300,143249708290,19100,19090,19100,19090,64483
20230713,151200,142018275560,19100,19080,19100,19080,88808
20230713,151100,140322423510,19080,19070,19090,19070,60693
20230713,151000,139164091910,19080,19050,19080,19040,97257
20230713,150900,137309994450,19050,19010,19050,19000,62813
20230713,150800,136114685690,19010,18990,19010,18990,33362
20230713,150700,135480800840,19000,19040,19040,18980,54875
20230713,150600,134437805420,19040,19040,19040,18990,36059
20230713,150500,133751728060,19030,18990,19050,18980,31392
20230713,150400,133154977850,18990,19050,19070,18970,83295
20230713,150300,131571028570,19050,19080,19080,19040,52281
20230713,150200,130574416400,19080,19100,19100,19040,78527
20230713,150100,129075504770,19090,19040,19100,19030,137631
20230713,150000,126450277270,19040,18980,19040,18980,218113
20230713,145900,122305931990,18990,18980,19000,18980,90011
20230713,145800,120596376090,18990,18980,18990,18960,56980
20230713,145700,119514791640,18990,18960,18990,18960,72687
20230713,145600,118135309590,18960,18910,18970,18910,89637
20230713,145500,116437540120,18910,18860,18910,18860,172949
20230713,145400,113169625480,18860,18860,18870,18850,31438
20230713,145300,112576861570,18870,18880,18890,18860,44303
20230713,145200,111740739890,18880,18880,18890,18870,30194
20230713,145100,111170634110,18880,18860,18880,18860,34780
20230713,145000,110514228300,18860,18860,18870,18850,27873
20230713,144900,109988543900,18850,18850,18860,18840,34408
20230713,144800,109340056690,18850,18850,18850,18840,12616
20230713,144700,109102278040,18850,18850,18850,18840,15661
20230713,144600,108807111990,18840,18840,18850,18830,20428
20230713,144500,108422191830,18830,18830,18840,18820,34107
20230713,144400,107779877870,18820,18820,18830,18810,9549
20230713,144300,107600148390,18830,18820,18840,18820,17388
20230713,144200,107272770350,18830,18780,18830,18780,63363
20230713,144100,106080817580,18790,18750,18790,18750,113130
20230713,144000,103958481090,18750,18750,18760,18750,4348
20230713,143900,103876930770,18750,18760,18770,18750,15962
20230713,143800,103577602770,18760,18770,18780,18760,11583
20230713,143700,103360216370,18770,18770,18770,18760,4744
20230713,143600,103271203190,18770,18750,18770,18750,7753
20230713,143500,103125743540,18760,18750,18760,18750,3690
20230713,143400,103056525220,18760,18790,18790,18750,15566
20230713,143300,102764338080,18780,18790,18790,18780,9067
20230713,143200,102594034130,18790,18790,18800,18780,17138
20230713,143100,102272060270,18800,18800,18800,18790,5775
20230713,143000,102163519550,18790,18810,18810,18790,18145
20230713,142900,101822390240,18800,18800,18810,18800,14462
20230713,142800,101550496930,18810,18820,18820,18800,29105
20230713,142700,101002915970,18820,18810,18820,18810,5771
20230713,142600,100894319600,18820,18820,18820,18810,6215
20230713,142500,100777372890,18810,18810,18820,18800,14025
20230713,142400,100513565630,18810,18790,18810,18790,41891
20230713,142300,99726061120,18780,18790,18800,18780,25444
20230713,142200,99247909470,18780,18760,18790,18760,37923
20230713,142100,98536030760,18750,18750,18760,18750,3501
20230713,142000,98470367280,18750,18760,18770,18750,14348
20230713,141900,98201190610,18760,18770,18770,18760,4294
20230713,141800,98120609270,18760,18760,18770,18750,9789
20230713,141700,97937025880,18750,18760,18760,18750,5247
20230713,141600,97838613780,18760,18760,18760,18750,3295
20230713,141500,97776824530,18750,18750,18760,18740,4957
20230713,141400,97683843560,18740,18750,18750,18740,6755
20230713,141300,97557217120,18750,18750,18760,18740,5481
20230713,141200,97454450650,18750,18770,18770,18750,14149
20230713,141100,97189086880,18770,18770,18770,18760,6122
20230713,141000,97074205750,18770,18750,18770,18740,16192
20230713,140900,96770548000,18750,18750,18750,18740,4889
20230713,140800,96678894450,18750,18740,18750,18740,12668
20230713,140700,96441417700,18740,18750,18750,18740,6398
20230713,140600,96321488430,18750,18730,18750,18730,17038
20230713,140500,96002206550,18730,18730,18740,18720,10992
20230713,140400,95796353410,18730,18680,18730,18680,27537
20230713,140300,95281017570,18690,18690,18690,18680,5676
20230713,140200,95174944950,18680,18690,18690,18680,3792
20230713,140100,95104109350,18690,18690,18700,18680,11999
20230713,140000,94879858220,18690,18660,18690,18650,7938
20230713,135900,94731612730,18670,18680,18680,18650,4607
20230713,135800,94645648280,18670,18670,18680,18650,15873
20230713,135700,94349337190,18670,18670,18680,18660,9094
20230713,135600,94179567010,18680,18660,18680,18650,21994
20230713,135500,93769212540,18660,18680,18690,18620,34121
20230713,135400,93132381800,18680,18680,18690,18680,5516
20230713,135300,93029340020,18690,18690,18690,18670,25002
20230713,135200,92562276770,18690,18680,18690,18680,7066
20230713,135100,92430223170,18670,18690,18690,18600,54159
20230713,135000,91420742710,18700,18700,18710,18680,16598
20230713,134900,91110513940,18700,18690,18700,18690,20143
20230713,134800,90734013080,18700,18700,18710,18690,6187
20230713,134700,90618329710,18710,18710,18710,18700,30046
20230713,134600,90056383370,18710,18710,18720,18690,32734
20230713,134500,89444192520,18710,18720,18730,18710,13376
20230713,134400,89193848400,18730,18740,18740,18720,13075
20230713,134300,88948966800,18740,18750,18750,18730,2703
20230713,134200,88898315990,18750,18740,18750,18730,2234
20230713,134100,88856447420,18740,18730,18740,18730,5602
20230713,134000,88751474000,18740,18750,18750,18740,4019
20230713,133900,88676154490,18750,18740,18750,18740,8656
20230713,133800,88513937880,18750,18740,18760,18740,6882
20230713,133700,88384910070,18750,18750,18760,18740,3605
20230713,133600,88317315560,18740,18750,18760,18740,5528
20230713,133500,88213664300,18760,18750,18760,18740,3853
20230713,133400,88141418420,18750,18760,18760,18740,2907
20230713,133300,88086910530,18760,18740,18760,18730,8062
20230713,133200,87935813580,18750,18750,18760,18750,4846
20230713,133100,87844950260,18750,18760,18760,18750,2763
20230713,133000,87793142850,18750,18760,18770,18750,6398
20230713,132900,87673096850,18760,18730,18760,18730,9518
20230713,132800,87494749100,18740,18750,18750,18730,5911
20230713,132700,87383976500,18740,18760,18760,18740,14500
20230713,132600,87112092150,18760,18750,18760,18750,4385
20230713,132500,87029866030,18760,18750,18760,18750,9748
20230713,132400,86847084790,18750,18770,18770,18750,7508
20230713,132300,86706230820,18770,18760,18770,18760,852
20230713,132200,86690241280,18770,18770,18780,18760,10941
20230713,132100,86484873990,18770,18780,18780,18770,5791
20230713,132000,86376156990,18780,18770,18780,18770,1028
20230713,131900,86356855450,18780,18780,18780,18770,9947
20230713,131800,86170065520,18780,18780,18790,18770,16852
20230713,131700,85853661740,18790,18790,18790,18780,6871
20230713,131600,85724562550,18780,18780,18790,18780,9160
20230713,131500,85552510500,18790,18790,18790,18780,2415
20230713,131400,85507139490,18780,18790,18790,18780,3279
20230713,131300,85445545490,18790,18770,18790,18770,5731
20230713,131200,85337914020,18770,18780,18780,18770,2691
20230713,131100,85287378820,18780,18770,18780,18770,2705
20230713,131000,85236583950,18780,18780,18780,18770,3401
20230713,130900,85172722080,18780,18790,18790,18770,10010
20230713,130800,84984729890,18790,18780,18790,18780,4445
20230713,130700,84901220510,18780,18780,18790,18780,2143
20230713,130600,84860964150,18790,18810,18810,18780,7382
20230713,130500,84722211360,18810,18810,18820,18800,17803
20230713,130400,84387234550,18820,18810,18820,18810,21233
20230713,130300,83987698440,18810,18820,18820,18810,3375
20230713,130200,83924185380,18820,18820,18820,18810,3609
20230713,130100,83856284120,18810,18820,18820,18810,5551
20230713,130000,83751856630,18810,18770,18820,18770,56926
20230713,125900,82681625300,18780,18780,18790,18770,10076
20230713,125800,82492398140,18780,18770,18790,18770,11460
20230713,125700,82277175050,18770,18750,18780,18750,12970
20230713,125600,82033797620,18750,18750,18760,18740,1276
20230713,125500,82009873210,18750,18750,18760,18740,16061
20230713,125400,81708764710,18750,18740,18760,18740,3056
20230713,125300,81651468520,18750,18770,18770,18750,7899
20230713,125200,81503325860,18770,18760,18770,18760,4562
20230713,125100,81417741110,18760,18740,18770,18740,5804
20230713,125000,81308897450,18740,18720,18740,18720,9573
20230713,124900,81129545500,18730,18730,18740,18730,9913
20230713,124800,80943872770,18730,18740,18750,18730,3183
20230713,124700,80884242860,18740,18740,18750,18740,11316
20230713,124600,80672180000,18740,18730,18750,18730,6988
20230713,124500,80541229400,18740,18760,18760,18720,15601
20230713,124400,80248902080,18760,18770,18770,18760,11892
20230713,124300,80025802310,18760,18760,18770,18760,3805
20230713,124200,79954412300,18760,18770,18780,18760,3593
20230713,124100,79886972010,18770,18770,18780,18760,2810
20230713,124000,79834226300,18770,18770,18770,18760,4204
20230713,123900,79755325560,18770,18770,18780,18770,2872
20230713,123800,79701402670,18780,18770,18780,18760,3156
20230713,123700,79642162990,18770,18770,18770,18760,2326
20230713,123600,79598512500,18760,18790,18790,18760,13902
20230713,123500,79337533820,18790,18780,18790,18780,6584
20230713,123400,79213839020,18780,18790,18790,18780,894
20230713,123300,79197045660,18780,18780,18790,18770,4914
20230713,123200,79104768040,18780,18780,18780,18770,1441
20230713,123100,79077713840,18770,18760,18780,18760,4922
20230713,123000,78985319790,18770,18750,18770,18750,7982
20230713,122900,78835617590,18750,18760,18770,18750,6358
20230713,122800,78716354410,18760,18780,18780,18760,4632
20230713,122700,78629417360,18780,18770,18780,18760,4064
20230713,122600,78553135720,18780,18800,18800,18770,3851
20230713,122500,78480792340,18800,18780,18810,18780,10500
20230713,122400,78283411960,18780,18780,18790,18770,7888
20230713,122300,78135309990,18780,18800,18800,18780,10803
20230713,122200,77932335540,18800,18810,18810,18800,13733
20230713,122100,77674090500,18820,18810,18820,18810,2364
20230713,122000,77629620300,18810,18820,18830,18810,5429
20230713,121900,77527454710,18820,18810,18830,18810,4835
20230713,121800,77436469730,18810,18820,18830,18810,4223
20230713,121700,77356995130,18830,18810,18830,18810,20452
20230713,121600,76972057420,18800,18770,18810,18770,15766
20230713,121500,76675737400,18780,18750,18780,18740,12585
20230713,121400,76439585950,18750,18750,18760,18740,12042
20230713,121300,76213792700,18760,18760,18770,18760,3713
20230713,121200,76144136580,18770,18770,18770,18750,3550
20230713,121100,76077551470,18750,18760,18780,18750,13521
20230713,121000,75823845820,18770,18770,18780,18760,13443
20230713,120900,75571441470,18770,18770,18780,18770,3315
20230713,120800,75509213930,18770,18790,18790,18770,4750
20230713,120700,75420039650,18790,18820,18820,18790,21704
20230713,120600,75012043190,18810,18810,18820,18800,8418
20230713,120500,74853705150,18800,18800,18810,18790,7705
20230713,120400,74708842540,18800,18780,18800,18780,14127
20230713,120300,74443291950,18790,18800,18810,18770,6015
20230713,120200,74330260880,18800,18820,18820,18800,10716
20230713,120100,74128774500,18810,18820,18830,18810,9957
20230713,120000,73941387790,18830,18810,18830,18800,13625
20230713,115900,73685059520,18820,18820,18820,18810,8621
20230713,115800,73522879690,18810,18810,18820,18800,9957
20230713,115700,73335589510,18800,18760,18810,18760,21961
20230713,115600,72923007950,18750,18760,18770,18750,10163
20230713,115500,72732318840,18770,18760,18770,18750,4470
20230713,115400,72648454990,18770,18770,18770,18760,3160
20230713,115300,72589147530,18770,18770,18780,18760,13275
20230713,115200,72339932480,18770,18730,18770,18730,10770
20230713,115100,72138055530,18730,18760,18760,18730,12833
20230713,115000,71897538980,18770,18780,18780,18770,5349
20230713,114900,71797135800,18780,18790,18790,18760,10245
20230713,114800,71604814850,18790,18790,18800,18780,11996
20230713,114700,71379452950,18790,18750,18790,18750,13405
20230713,114600,71127889480,18750,18760,18770,18740,10104
20230713,114500,70938425350,18760,18800,18800,18740,14678
20230713,114400,70663026660,18790,18800,18820,18780,12663
20230713,114300,70424999110,18800,18770,18800,18760,11232
20230713,114200,70213931810,18770,18820,18820,18750,22575
20230713,114100,69789697860,18820,18820,18840,18810,12025
20230713,114000,69563341630,18820,18810,18830,18790,17251
20230713,113900,69238977860,18820,18840,18850,18820,19727
20230713,113800,68867437640,18840,18880,18890,18830,21677
20230713,113700,68458601380,18880,18880,18910,18870,85931
20230713,113600,66835001580,18880,18880,18890,18850,51546
20230713,113500,65862067950,18880,18850,18890,18850,59003
20230713,113400,64748344000,18860,18810,18860,18810,55544
20230713,113300,63701687720,18820,18760,18820,18760,117236
20230713,113200,61498231390,18770,18770,18780,18760,18435
20230713,113100,61152208910,18770,18760,18780,18760,14439
20230713,113000,60881223070,18760,18770,18770,18760,16093
20230713,112900,60579239150,18770,18740,18780,18740,66121
20230713,112800,59339107610,18740,18710,18740,18700,25011
20230713,112700,58870709090,18700,18690,18710,18680,10734
20230713,112600,58670038590,18690,18710,18710,18670,37007
20230713,112500,57978568160,18710,18730,18730,18700,17911
20230713,112400,57643377260,18720,18730,18730,18720,19600
20230713,112300,57276423490,18720,18730,18740,18720,7650
20230713,112200,57133137760,18730,18730,18740,18730,10547
20230713,112100,56935571410,18730,18730,18740,18720,8889
20230713,112000,56769058530,18730,18720,18730,18720,9975
20230713,111900,56582238480,18730,18730,18730,18720,8218
20230713,111800,56428326790,18720,18720,18730,18720,10026
20230713,111700,56240612430,18730,18720,18730,18720,6443
20230713,111600,56119970400,18720,18720,18720,18710,6678
20230713,111500,55994966770,18720,18710,18730,18710,18162
20230713,111400,55654980550,18710,18700,18720,18700,26103
20230713,111300,55166657520,18700,18700,18700,18690,8411
20230713,111200,55009387460,18700,18680,18700,18680,4712
20230713,111100,54921324410,18690,18680,18690,18680,8812
20230713,111000,54756677630,18680,18680,18690,18670,9683
20230713,110900,54575779610,18690,18690,18700,18680,12566
20230713,110800,54340922140,18690,18680,18690,18680,9660
20230713,110700,54160425130,18680,18690,18690,18680,9848
20230713,110600,53976396200,18690,18700,18710,18680,29514
20230713,110500,53424572790,18710,18720,18730,18700,31964
20230713,110400,52826430720,18710,18680,18720,18680,71808
20230713,110300,51483610720,18680,18690,18690,18670,17323
20230713,110200,51159981390,18680,18650,18690,18640,52087
20230713,110100,50187871050,18650,18640,18650,18620,30110
20230713,110000,49626690400,18630,18630,18640,18620,7940
20230713,105900,49478765020,18620,18630,18640,18620,7657
20230713,105800,49336113360,18620,18640,18640,18620,12184
20230713,105700,49109083770,18630,18640,18640,18620,15725
20230713,105600,48816117480,18630,18630,18640,18620,21347
20230713,105500,48418490240,18630,18630,18630,18620,10381
20230713,105400,48225112950,18630,18600,18630,18600,20476
20230713,105300,47843935860,18600,18600,18610,18590,12677
20230713,105200,47608077170,18600,18600,18600,18590,9897
20230713,105100,47424055510,18590,18610,18610,18590,6653
20230713,105000,47300306730,18610,18600,18610,18600,5059
20230713,104900,47206181170,18600,18610,18620,18600,18526
20230713,104800,46861534920,18620,18610,18620,18610,7846
20230713,104700,46715478240,18610,18610,18620,18600,7142
20230713,104600,46582571440,18610,18620,18620,18600,14032
20230713,104500,46321438960,18620,18600,18620,18600,9735
20230713,104400,46140248700,18600,18590,18610,18590,19279
20230713,104300,45781654480,18590,18580,18600,18570,14716
20230713,104200,45508170860,18580,18570,18580,18560,5873
20230713,104100,45399093170,18570,18560,18580,18560,8569
20230713,104000,45239986000,18560,18560,18570,18550,16705
20230713,103900,44929942810,18550,18580,18580,18550,17900
20230713,103800,44597705440,18570,18590,18590,18570,11999
20230713,103700,44374801610,18580,18590,18600,18580,13395
20230713,103600,44125776420,18590,18600,18610,18590,2850
20230713,103500,44072768950,18600,18590,18610,18580,17135
20230713,103400,43754169240,18590,18590,18600,18580,28475
20230713,103300,43224945960,18600,18610,18620,18590,18280
20230713,103200,42884765230,18610,18600,18620,18600,14861
20230713,103100,42608216300,18600,18630,18640,18580,48431
20230713,103000,41706568900,18630,18600,18630,18600,25867
20230713,102900,41224945340,18610,18600,18610,18590,14136
20230713,102800,40961962920,18590,18590,18600,18590,10241
20230713,102700,40771538790,18590,18610,18610,18580,19322
20230713,102600,40412264280,18600,18580,18610,18570,79855
20230713,102500,38927319710,18580,18550,18580,18550,23512
20230713,102400,38490749690,18560,18570,18570,18550,4308
20230713,102300,38410803500,18560,18550,18570,18540,19551
20230713,102200,38048048130,18540,18520,18550,18520,13776
20230713,102100,37792657240,18520,18550,18550,18520,17961
20230713,102000,37459787930,18550,18550,18560,18540,23147
20230713,101900,37030395990,18560,18570,18570,18550,16795
20230713,101800,36718628550,18570,18560,18570,18550,19869
20230713,101700,36349822470,18560,18540,18570,18530,50025
20230713,101600,35421747820,18540,18520,18540,18520,17496
20230713,101500,35097590150,18510,18520,18520,18500,10559
20230713,101400,34902095110,18530,18530,18540,18520,23198
20230713,101300,34472223770,18530,18490,18530,18490,18807
20230713,101200,34124106050,18490,18490,18500,18480,18000
20230713,101100,33791282400,18490,18510,18510,18490,34525
20230713,101000,33152655940,18510,18510,18530,18500,37039
20230713,100900,32466840140,18520,18510,18530,18500,40096
20230713,100800,31724520970,18510,18490,18510,18480,35809
20230713,100700,31062165060,18490,18470,18500,18470,28386
20230713,100600,30537404970,18470,18450,18470,18450,11975
20230713,100500,30316353730,18460,18430,18460,18430,12782
20230713,100400,30080622950,18430,18440,18440,18420,4695
20230713,100300,29994099360,18440,18420,18440,18420,4643
20230713,100200,29908537720,18430,18430,18440,18420,9691
20230713,100100,29729912630,18430,18440,18440,18420,18620
20230713,100000,29386669590,18440,18450,18450,18440,5353
20230713,095900,29287911640,18440,18450,18460,18440,12448
20230713,095800,29058258010,18450,18420,18450,18420,9921
20230713,095700,28875360490,18420,18420,18430,18420,3640
20230713,095600,28808290910,18420,18430,18430,18410,9831
20230713,095500,28627192590,18420,18430,18450,18410,15405
20230713,095400,28343344370,18420,18400,18430,18400,22005
20230713,095300,27937920850,18410,18400,18410,18380,12390
20230713,095200,27710019790,18390,18400,18410,18370,35190
20230713,095100,27063009550,18400,18380,18400,18380,27036
20230713,095000,26565634360,18390,18380,18390,18360,7959
20230713,094900,26419352540,18390,18370,18390,18350,19134
20230713,094800,26067812270,18370,18330,18380,18330,12761
20230713,094700,25833505550,18330,18290,18330,18280,12333
20230713,094600,25607713350,18290,18280,18300,18270,8667
20230713,094500,25449227720,18270,18280,18300,18260,21903
20230713,094400,25048859530,18280,18270,18290,18270,6149
20230713,094300,24936477250,18270,18270,18280,18270,3264
20230713,094200,24876830970,18270,18300,18300,18270,11780
20230713,094100,24661415260,18310,18270,18310,18260,11874
20230713,094000,24444254900,18260,18290,18290,18250,25799
20230713,093900,23972873640,18290,18290,18300,18280,6262
20230713,093800,23858336410,18290,18290,18300,18290,11437
20230713,093700,23649150270,18290,18290,18300,18290,5225
20230713,093600,23553564070,18300,18310,18310,18290,4450
20230713,093500,23472146040,18310,18300,18310,18280,7971
20230713,093400,23326320610,18300,18330,18330,18290,15592
20230713,093300,23040869930,18330,18380,18380,18320,23624
20230713,093200,22607517530,18370,18380,18390,18370,16742
20230713,093100,22299807270,18390,18370,18390,18350,17863
20230713,093000,21971705520,18350,18350,18380,18330,33500
20230713,092900,21356657230,18350,18260,18350,18260,44941
20230713,092800,20534104570,18270,18260,18270,18250,8670
20230713,092700,20375767410,18260,18220,18280,18210,26671
20230713,092600,19889087740,18220,18190,18220,18170,94020
20230713,092500,18178676630,18190,18250,18250,18190,88949
20230713,092400,16558501150,18240,18280,18290,18240,53874
20230713,092300,15575069340,18290,18290,18300,18270,23190
20230713,092200,15151213470,18300,18280,18300,18260,14824
20230713,092100,14880142700,18280,18290,18330,18270,27206
20230713,092000,14382267420,18300,18280,18300,18220,82166
20230713,091900,12882643920,18280,18310,18320,18280,38605
20230713,091800,12176144400,18320,18370,18380,18300,52147
20230713,091700,11220391280,18370,18350,18430,18340,20026
20230713,091600,10852528710,18350,18350,18370,18340,22222
20230713,091500,10444668980,18360,18400,18400,18350,44936
20230713,091400,9618957790,18390,18400,18410,18380,21104
20230713,091300,9230783200,18400,18430,18430,18390,19790
20230713,091200,8866641320,18440,18450,18460,18430,5510
20230713,091100,8765008870,18450,18430,18450,18390,15163
20230713,091000,8485776750,18430,18460,18470,18390,67846
20230713,090900,7236606430,18470,18470,18480,18450,12331
20230713,090800,7008943830,18470,18510,18520,18450,24055
20230713,090700,6564567400,18520,18470,18530,18460,30670
20230713,090600,5997256580,18480,18460,18480,18430,22497
20230713,090500,5582169190,18470,18460,18490,18450,21857
20230713,090400,5178313360,18450,18480,18480,18420,38237
20230713,090300,4472806580,18480,18540,18550,18430,69996
20230713,090200,3179196710,18540,18550,18570,18530,49646
20230713,090100,2257972670,18550,18520,18560,18480,48780
20230713,090000,1354168130,18520,18480,18540,18470,73247