KissMeData/093370/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,195200,168177086450,13900,13900,13900,13900,101020
20230712,195100,168177086450,13900,13900,13900,13900,0
20230712,195000,168177086450,13900,13900,13900,13900,0
20230712,194900,168177086450,13900,13900,13900,13900,0
20230712,194800,168177086450,13900,13900,13900,13900,0
20230712,194700,168177086450,13900,13900,13900,13900,0
20230712,194600,168177086450,13900,13900,13900,13900,0
20230712,194500,168177086450,13900,13900,13900,13900,0
20230712,194400,168177086450,13900,13900,13900,13900,0
20230712,194300,168177086450,13900,13900,13900,13900,0
20230712,194200,168177086450,13900,13900,13900,13900,0
20230712,194100,168177086450,13900,13900,13900,13900,0
20230712,194000,168177086450,13900,13900,13900,13900,0
20230712,193900,168177086450,13900,13900,13900,13900,0
20230712,193800,168177086450,13900,13900,13900,13900,0
20230712,193700,168177086450,13900,13900,13900,13900,0
20230712,193600,168177086450,13900,13900,13900,13900,0
20230712,193500,168177086450,13900,13900,13900,13900,0
20230712,193400,168177086450,13900,13900,13900,13900,0
20230712,193300,168177086450,13900,13900,13900,13900,0
20230712,193200,168177086450,13900,13900,13900,13900,0
20230712,193100,168177086450,13900,13900,13900,13900,0
20230712,193000,168177086450,13900,13900,13900,13900,0
20230712,192900,168177086450,13900,13900,13900,13900,0
20230712,192800,168177086450,13900,13900,13900,13900,0
20230712,192700,168177086450,13900,13900,13900,13900,0
20230712,192600,168177086450,13900,13900,13900,13900,0
20230712,192500,168177086450,13900,13900,13900,13900,0
20230712,192400,168177086450,13900,13900,13900,13900,0
20230712,192300,168177086450,13900,13900,13900,13900,0
20230712,192200,168177086450,13900,13900,13900,13900,101020
20230712,192100,168177086450,13900,13900,13900,13900,0
20230712,192000,168177086450,13900,13900,13900,13900,0
20230712,191900,168177086450,13900,13900,13900,13900,0
20230712,191800,168177086450,13900,13900,13900,13900,0
20230712,191700,168177086450,13900,13900,13900,13900,0
20230712,191600,168177086450,13900,13900,13900,13900,0
20230712,191500,168177086450,13900,13900,13900,13900,0
20230712,191400,168177086450,13900,13900,13900,13900,0
20230712,191300,168177086450,13900,13900,13900,13900,0
20230712,191200,168177086450,13900,13900,13900,13900,0
20230712,191100,168177086450,13900,13900,13900,13900,0
20230712,191000,168177086450,13900,13900,13900,13900,0
20230712,190900,168177086450,13900,13900,13900,13900,0
20230712,190800,168177086450,13900,13900,13900,13900,0
20230712,190700,168177086450,13900,13900,13900,13900,0
20230712,190600,168177086450,13900,13900,13900,13900,0
20230712,190500,168177086450,13900,13900,13900,13900,0
20230712,190400,168177086450,13900,13900,13900,13900,0
20230712,190300,168177086450,13900,13900,13900,13900,0
20230712,190200,168177086450,13900,13900,13900,13900,0
20230712,190100,168177086450,13900,13900,13900,13900,0
20230712,190000,168177086450,13900,13900,13900,13900,0
20230712,185900,168177086450,13900,13900,13900,13900,0
20230712,185800,168177086450,13900,13900,13900,13900,0
20230712,185700,168177086450,13900,13900,13900,13900,0
20230712,185600,168177086450,13900,13900,13900,13900,0
20230712,185500,168177086450,13900,13900,13900,13900,0
20230712,185400,168177086450,13900,13900,13900,13900,0
20230712,185300,168177086450,13900,13900,13900,13900,0
20230712,185200,168177086450,13900,13900,13900,13900,101020
20230712,185100,168177086450,13900,13900,13900,13900,0
20230712,185000,168177086450,13900,13900,13900,13900,0
20230712,184900,168177086450,13900,13900,13900,13900,0
20230712,184800,168177086450,13900,13900,13900,13900,0
20230712,184700,168177086450,13900,13900,13900,13900,0
20230712,184600,168177086450,13900,13900,13900,13900,0
20230712,184500,168177086450,13900,13900,13900,13900,0
20230712,184400,168177086450,13900,13900,13900,13900,0
20230712,184300,168177086450,13900,13900,13900,13900,0
20230712,184200,168177086450,13900,13900,13900,13900,0
20230712,184100,168177086450,13900,13900,13900,13900,0
20230712,184000,168177086450,13900,13900,13900,13900,0
20230712,183900,168177086450,13900,13900,13900,13900,0
20230712,183800,168177086450,13900,13900,13900,13900,0
20230712,183700,168177086450,13900,13900,13900,13900,0
20230712,183600,168177086450,13900,13900,13900,13900,0
20230712,183500,168177086450,13900,13900,13900,13900,0
20230712,183400,168177086450,13900,13900,13900,13900,0
20230712,183300,168177086450,13900,13900,13900,13900,0
20230712,183200,168177086450,13900,13900,13900,13900,0
20230712,183100,168177086450,13900,13900,13900,13900,0
20230712,183000,168177086450,13900,13900,13900,13900,0
20230712,182900,168177086450,13900,13900,13900,13900,0
20230712,182800,168177086450,13900,13900,13900,13900,0
20230712,182700,168177086450,13900,13900,13900,13900,0
20230712,182600,168177086450,13900,13900,13900,13900,0
20230712,182500,168177086450,13900,13900,13900,13900,0
20230712,182400,168177086450,13900,13900,13900,13900,0
20230712,182300,168177086450,13900,13900,13900,13900,0
20230712,182200,168177086450,13900,13900,13900,13900,101020
20230712,182100,168177086450,13900,13900,13900,13900,0
20230712,182000,168177086450,13900,13900,13900,13900,0
20230712,181900,168177086450,13900,13900,13900,13900,0
20230712,181800,168177086450,13900,13900,13900,13900,0
20230712,181700,168177086450,13900,13900,13900,13900,0
20230712,181600,168177086450,13900,13900,13900,13900,0
20230712,181500,168177086450,13900,13900,13900,13900,0
20230712,181400,168177086450,13900,13900,13900,13900,0
20230712,181300,168177086450,13900,13900,13900,13900,0
20230712,181200,168177086450,13900,13900,13900,13900,0
20230712,181100,168177086450,13900,13900,13900,13900,0
20230712,181000,168177086450,13900,13900,13900,13900,0
20230712,180900,168177086450,13900,13900,13900,13900,0
20230712,180800,168177086450,13900,13900,13900,13900,0
20230712,180700,168177086450,13900,13900,13900,13900,0
20230712,180600,168177086450,13900,13900,13900,13900,0
20230712,180500,168177086450,13900,13900,13900,13900,0
20230712,180400,168177086450,13900,13900,13900,13900,0
20230712,180300,168177086450,13900,13900,13900,13900,0
20230712,180200,168177086450,13900,13900,13900,13900,0
20230712,180100,168177086450,13900,13900,13900,13900,0
20230712,180000,168177086450,13900,13900,13900,13900,0
20230712,175900,168177086450,13900,13900,13900,13900,0
20230712,175800,168177086450,13900,13900,13900,13900,0
20230712,175700,168177086450,13900,13900,13900,13900,0
20230712,175600,168177086450,13900,13900,13900,13900,0
20230712,175500,168177086450,13900,13900,13900,13900,0
20230712,175400,168177086450,13900,13900,13900,13900,0
20230712,175300,168177086450,13900,13900,13900,13900,0
20230712,175200,168177086450,13900,13900,13900,13900,101020
20230712,175100,168177086450,13900,13900,13900,13900,0
20230712,175000,168177086450,13900,13900,13900,13900,0
20230712,174900,168177086450,13900,13900,13900,13900,0
20230712,174800,168177086450,13900,13900,13900,13900,0
20230712,174700,168177086450,13900,13900,13900,13900,0
20230712,174600,168177086450,13900,13900,13900,13900,0
20230712,174500,168177086450,13900,13900,13900,13900,0
20230712,174400,168177086450,13900,13900,13900,13900,0
20230712,174300,168177086450,13900,13900,13900,13900,0
20230712,174200,168177086450,13900,13900,13900,13900,0
20230712,174100,168177086450,13900,13900,13900,13900,0
20230712,174000,168177086450,13900,13900,13900,13900,0
20230712,173900,168177086450,13900,13900,13900,13900,0
20230712,173800,168177086450,13900,13900,13900,13900,0
20230712,173700,168177086450,13900,13900,13900,13900,0
20230712,173600,168177086450,13900,13900,13900,13900,0
20230712,173500,168177086450,13900,13900,13900,13900,0
20230712,173400,168177086450,13900,13900,13900,13900,0
20230712,173300,168177086450,13900,13900,13900,13900,0
20230712,173200,168177086450,13900,13900,13900,13900,0
20230712,173100,168177086450,13900,13900,13900,13900,0
20230712,173000,168177086450,13900,13900,13900,13900,0
20230712,172900,168177086450,13900,13900,13900,13900,0
20230712,172800,168177086450,13900,13900,13900,13900,0
20230712,172700,168177086450,13900,13900,13900,13900,0
20230712,172600,168177086450,13900,13900,13900,13900,0
20230712,172500,168177086450,13900,13900,13900,13900,0
20230712,172400,168177086450,13900,13900,13900,13900,0
20230712,172300,168177086450,13900,13900,13900,13900,0
20230712,172200,168177086450,13900,13900,13900,13900,101020
20230712,172100,168177086450,13900,13900,13900,13900,0
20230712,172000,168177086450,13900,13900,13900,13900,0
20230712,171900,168177086450,13900,13900,13900,13900,0
20230712,171800,168177086450,13900,13900,13900,13900,0
20230712,171700,168177086450,13900,13900,13900,13900,0
20230712,171600,168177086450,13900,13900,13900,13900,0
20230712,171500,168177086450,13900,13900,13900,13900,0
20230712,171400,168177086450,13900,13900,13900,13900,0
20230712,171300,168177086450,13900,13900,13900,13900,0
20230712,171200,168177086450,13900,13900,13900,13900,0
20230712,171100,168177086450,13900,13900,13900,13900,0
20230712,171000,168177086450,13900,13900,13900,13900,0
20230712,170900,168177086450,13900,13900,13900,13900,0
20230712,170800,168177086450,13900,13900,13900,13900,0
20230712,170700,168177086450,13900,13900,13900,13900,0
20230712,170600,168177086450,13900,13900,13900,13900,0
20230712,170500,168177086450,13900,13900,13900,13900,0
20230712,170400,168177086450,13900,13900,13900,13900,0
20230712,170300,168177086450,13900,13900,13900,13900,0
20230712,170200,168177086450,13900,13900,13900,13900,0
20230712,170100,168177086450,13900,13900,13900,13900,0
20230712,170000,168177086450,13900,13900,13900,13900,0
20230712,165900,168177086450,13900,13900,13900,13900,0
20230712,165800,168177086450,13900,13900,13900,13900,0
20230712,165700,168177086450,13900,13900,13900,13900,0
20230712,165600,168177086450,13900,13900,13900,13900,0
20230712,165500,168177086450,13900,13900,13900,13900,0
20230712,165400,168177086450,13900,13900,13900,13900,0
20230712,165300,168177086450,13900,13900,13900,13900,0
20230712,165200,168177086450,13900,13900,13900,13900,101020
20230712,165100,168177086450,13900,13900,13900,13900,0
20230712,165000,168177086450,13900,13900,13900,13900,0
20230712,164900,168177086450,13900,13900,13900,13900,0
20230712,164800,168177086450,13900,13900,13900,13900,0
20230712,164700,168177086450,13900,13900,13900,13900,0
20230712,164600,168177086450,13900,13900,13900,13900,0
20230712,164500,168177086450,13900,13900,13900,13900,0
20230712,164400,168177086450,13900,13900,13900,13900,0
20230712,164300,168177086450,13900,13900,13900,13900,0
20230712,164200,168177086450,13900,13900,13900,13900,0
20230712,164100,168177086450,13900,13900,13900,13900,0
20230712,164000,168177086450,13900,13900,13900,13900,0
20230712,163900,168177086450,13900,13900,13900,13900,0
20230712,163800,168177086450,13900,13900,13900,13900,0
20230712,163700,168177086450,13900,13900,13900,13900,0
20230712,163600,168177086450,13900,13900,13900,13900,0
20230712,163500,168177086450,13900,13900,13900,13900,0
20230712,163400,168177086450,13900,13900,13900,13900,0
20230712,163300,168177086450,13900,13900,13900,13900,0
20230712,163200,168177086450,13900,13900,13900,13900,0
20230712,163100,168177086450,13900,13900,13900,13900,0
20230712,163000,168177086450,13900,13900,13900,13900,0
20230712,162900,168177086450,13900,13900,13900,13900,0
20230712,162800,168177086450,13900,13900,13900,13900,0
20230712,162700,168177086450,13900,13900,13900,13900,0
20230712,162600,168177086450,13900,13900,13900,13900,0
20230712,162500,168177086450,13900,13900,13900,13900,0
20230712,162400,168177086450,13900,13900,13900,13900,0
20230712,162300,168177086450,13900,13900,13900,13900,0
20230712,162200,168177086450,13900,13900,13900,13900,101020
20230712,162100,168177086450,13900,13900,13900,13900,0
20230712,162000,168177086450,13900,13900,13900,13900,0
20230712,161900,168177086450,13900,13900,13900,13900,0
20230712,161800,168177086450,13900,13900,13900,13900,0
20230712,161700,168177086450,13900,13900,13900,13900,0
20230712,161600,168177086450,13900,13900,13900,13900,0
20230712,161500,168177086450,13900,13900,13900,13900,0
20230712,161400,168177086450,13900,13900,13900,13900,0
20230712,161300,168177086450,13900,13900,13900,13900,0
20230712,161200,168177086450,13900,13900,13900,13900,0
20230712,161100,168177086450,13900,13900,13900,13900,0
20230712,161000,168177086450,13900,13900,13900,13900,0
20230712,160900,168177086450,13900,13900,13900,13900,0
20230712,160800,168177086450,13900,13900,13900,13900,0
20230712,160700,168177086450,13900,13900,13900,13900,0
20230712,160600,168177086450,13900,13900,13900,13900,0
20230712,160500,168177086450,13900,13900,13900,13900,0
20230712,160400,168177086450,13900,13900,13900,13900,0
20230712,160300,168177086450,13900,13900,13900,13900,0
20230712,160200,168177086450,13900,13900,13900,13900,0
20230712,160100,168177086450,13900,13900,13900,13900,0
20230712,160000,168177086450,13900,13900,13900,13900,0
20230712,155900,168177086450,13900,13900,13900,13900,0
20230712,155800,168177086450,13900,13900,13900,13900,0
20230712,155700,168177086450,13900,13900,13900,13900,0
20230712,155600,168177086450,13900,13900,13900,13900,0
20230712,155500,168177086450,13900,13900,13900,13900,0
20230712,155400,168177086450,13900,13900,13900,13900,0
20230712,155300,168177086450,13900,13900,13900,13900,0
20230712,155200,168177086450,13900,13900,13900,13900,101020
20230712,155100,168177086450,13900,13900,13900,13900,0
20230712,155000,168177086450,13900,13900,13900,13900,0
20230712,154900,168177086450,13900,13900,13900,13900,0
20230712,154800,168177086450,13900,13900,13900,13900,0
20230712,154700,168177086450,13900,13900,13900,13900,0
20230712,154600,168177086450,13900,13900,13900,13900,0
20230712,154500,168177086450,13900,13900,13900,13900,0
20230712,154400,168177086450,13900,13900,13900,13900,0
20230712,154300,168177086450,13900,13900,13900,13900,0
20230712,154200,168177086450,13900,13900,13900,13900,0
20230712,154100,168177086450,13900,13900,13900,13900,0
20230712,154000,168177086450,13900,13900,13900,13900,0
20230712,153900,168177086450,13900,13900,13900,13900,0
20230712,153800,168177086450,13900,13900,13900,13900,0
20230712,153700,168177086450,13900,13900,13900,13900,0
20230712,153600,168177086450,13900,13900,13900,13900,0
20230712,153500,168177086450,13900,13900,13900,13900,0
20230712,153400,168177086450,13900,13900,13900,13900,0
20230712,153300,168177086450,13900,13900,13900,13900,0
20230712,153200,168177086450,13900,13900,13900,13900,0
20230712,153100,168177086450,13900,13900,13900,13900,0
20230712,153000,168177086450,13900,13900,13900,13900,101020
20230712,152900,166772908450,13900,13900,13900,13900,0
20230712,152800,166772908450,13900,13900,13900,13900,0
20230712,152700,166772908450,13900,13900,13900,13900,0
20230712,152600,166772908450,13900,13900,13900,13900,0
20230712,152500,166772908450,13900,13900,13900,13900,0
20230712,152400,166772908450,13900,13900,13900,13900,0
20230712,152300,166772908450,13900,13900,13900,13900,0
20230712,152200,166772908450,13900,13900,13900,13900,0
20230712,152100,166772908450,13900,13900,13900,13900,0
20230712,152000,166772908450,13900,13900,13900,13900,0
20230712,151900,166772908450,13900,13880,13900,13880,15511
20230712,151800,166557484640,13880,13880,13900,13850,12017
20230712,151700,166390713280,13880,13930,13930,13870,17230
20230712,151600,166151237200,13920,13920,13930,13910,9960
20230712,151500,166012558630,13910,13930,13930,13900,19221
20230712,151400,165745143450,13940,13910,13950,13910,15929
20230712,151300,165523187550,13910,13910,13920,13910,7608
20230712,151200,165417325170,13910,13920,13920,13910,3482
20230712,151100,165368864790,13910,13930,13930,13910,7667
20230712,151000,165262183020,13930,13910,13930,13900,13401
20230712,150900,165075644100,13900,13900,13920,13900,8999
20230712,150800,164950456370,13910,13930,13930,13910,19346
20230712,150700,164681252000,13930,13900,13940,13900,21371
20230712,150600,164383822050,13900,13890,13900,13890,9389
20230712,150500,164253348700,13890,13880,13900,13870,13620
20230712,150400,164064261420,13880,13860,13880,13860,10387
20230712,150300,163920164220,13860,13850,13860,13840,14800
20230712,150200,163715168190,13850,13830,13850,13820,11932
20230712,150100,163550098770,13830,13850,13850,13810,16645
20230712,150000,163319961530,13850,13870,13870,13840,14790
20230712,145900,163115043180,13870,13860,13870,13850,7901
20230712,145800,163005545780,13850,13820,13850,13810,15047
20230712,145700,162797300520,13830,13830,13850,13810,13031
20230712,145600,162617099470,13830,13790,13830,13780,28222
20230712,145500,162227610400,13800,13790,13810,13760,26955
20230712,145400,161856121610,13780,13840,13850,13770,47979
20230712,145300,161193847410,13850,13870,13880,13840,21185
20230712,145200,160900256910,13880,13890,13890,13870,6052
20230712,145100,160816256340,13880,13930,13930,13880,5202
20230712,145000,160743928570,13930,13900,13930,13890,12093
20230712,144900,160575668520,13900,13870,13900,13840,26940
20230712,144800,160202192370,13870,13850,13880,13830,30730
20230712,144700,159776393040,13840,13940,13950,13810,68301
20230712,144600,158828253600,13940,13960,13970,13940,8727
20230712,144500,158706497850,13960,13950,13970,13940,9554
20230712,144400,158573134100,13950,13950,13960,13930,12526
20230712,144300,158398516640,13950,13950,13970,13940,11534
20230712,144200,158237600350,13950,13960,13970,13950,9593
20230712,144100,158103751970,13960,13970,13990,13950,24743
20230712,144000,157758049870,13970,13980,14000,13970,7256
20230712,143900,157656592510,13980,13980,13990,13970,3765
20230712,143800,157603949910,13980,13970,13980,13970,5512
20230712,143700,157526917920,13980,13940,13980,13940,6915
20230712,143600,157430335200,13950,13990,14010,13940,36212
20230712,143500,156924039140,13990,13980,14010,13970,8911
20230712,143400,156799388660,13980,13980,13990,13970,7029
20230712,143300,156701152450,13980,13980,13990,13970,9523
20230712,143200,156568027100,13980,14000,14000,13970,6407
20230712,143100,156478462670,14000,13980,14010,13970,19288
20230712,143000,156208610450,13990,13980,14000,13980,9831
20230712,142900,156071058880,13980,13980,14010,13960,30167
20230712,142800,155649162720,13990,14030,14060,13960,17905
20230712,142700,155398349290,14020,14030,14050,14020,4500
20230712,142600,155335196670,14020,14010,14040,13950,32942
20230712,142500,154874464180,14010,14030,14040,14010,12963
20230712,142400,154692736070,14020,14070,14070,14020,9883
20230712,142300,154553874320,14060,14070,14090,14060,7705
20230712,142200,154445452560,14070,14080,14090,14060,5173
20230712,142100,154372635620,14080,14080,14090,14070,4378
20230712,142000,154310972450,14080,14060,14090,14050,11418
20230712,141900,154150372880,14060,14030,14060,14020,6413
20230712,141800,154060331150,14010,14010,14030,14000,12445
20230712,141700,153885958490,14010,14030,14050,14010,13979
20230712,141600,153689846190,14040,14020,14050,14020,3434
20230712,141500,153641644560,14040,14040,14040,14010,12852
20230712,141400,153461347550,14040,14050,14050,14030,5006
20230712,141300,153391061290,14040,14060,14080,14000,27136
20230712,141200,153010178160,14070,14060,14070,14040,11928
20230712,141100,152842550210,14070,14040,14090,14010,27042
20230712,141000,152462757280,14050,14060,14070,13950,85344
20230712,140900,151267741620,14050,14110,14120,14050,45142
20230712,140800,150631836030,14120,14140,14140,14120,13644
20230712,140700,150439125170,14130,14120,14150,14120,13465
20230712,140600,150248816100,14130,14170,14190,14120,23677
20230712,140500,149913693170,14170,14190,14190,14160,16925
20230712,140400,149673851090,14180,14190,14210,14180,15679
20230712,140300,149451420570,14190,14200,14220,14190,16012
20230712,140200,149223957740,14210,14240,14250,14210,11176
20230712,140100,149064977860,14240,14230,14250,14220,8399
20230712,140000,148945483160,14230,14210,14280,14210,18140
20230712,135900,148687121960,14210,14240,14250,14180,27653
20230712,135800,148294160760,14240,14280,14280,14240,14767
20230712,135700,148083540870,14280,14280,14290,14270,6591
20230712,135600,147989428590,14270,14270,14290,14260,9139
20230712,135500,147859036340,14270,14270,14290,14270,3212
20230712,135400,147813174430,14270,14280,14290,14270,7854
20230712,135300,147701029050,14280,14290,14300,14260,10974
20230712,135200,147544430310,14300,14300,14320,14270,12647
20230712,135100,147363656920,14290,14310,14320,14290,7488
20230712,135000,147256556900,14310,14300,14340,14300,12445
20230712,134900,147078393850,14310,14360,14360,14300,19272
20230712,134800,146802428650,14360,14350,14380,14350,15410
20230712,134700,146581034630,14340,14430,14430,14340,23943
20230712,134600,146236048430,14430,14410,14430,14410,10124
20230712,134500,146090075340,14420,14430,14430,14400,15462
20230712,134400,145867175610,14420,14450,14450,14420,11401
20230712,134300,145702649210,14450,14380,14450,14380,44769
20230712,134200,145057305340,14390,14380,14390,14370,10268
20230712,134100,144909615360,14380,14390,14400,14370,14346
20230712,134000,144703303050,14390,14360,14400,14340,26870
20230712,133900,144316978190,14360,14330,14360,14300,20350
20230712,133800,144025286860,14330,14330,14340,14290,7406
20230712,133700,143919241100,14330,14310,14330,14310,5224
20230712,133600,143844391770,14310,14270,14320,14270,9053
20230712,133500,143714872550,14280,14270,14290,14250,8376
20230712,133400,143595346520,14270,14300,14300,14270,8063
20230712,133300,143480147050,14300,14320,14350,14280,16198
20230712,133200,143248258210,14350,14320,14370,14310,37411
20230712,133100,142711382000,14320,14300,14320,14290,8374
20230712,133000,142591551420,14280,14300,14300,14270,12589
20230712,132900,142411675850,14300,14280,14300,14270,7007
20230712,132800,142311534830,14270,14290,14300,14270,8220
20230712,132700,142194091230,14300,14290,14300,14280,8273
20230712,132600,142075861890,14290,14270,14290,14250,15353
20230712,132500,141856728190,14270,14220,14280,14210,24399
20230712,132400,141509093270,14220,14220,14240,14220,5467
20230712,132300,141431345720,14220,14210,14240,14170,13507
20230712,132200,141239465110,14210,14190,14220,14180,4776
20230712,132100,141171646660,14190,14180,14210,14170,9822
20230712,132000,141032314920,14180,14150,14220,14100,32221
20230712,131900,140576180210,14150,14190,14240,14150,45477
20230712,131800,139930891840,14180,14210,14210,14180,24488
20230712,131700,139583307250,14210,14250,14250,14210,10557
20230712,131600,139433114610,14250,14240,14260,14240,6466
20230712,131500,139340990260,14250,14240,14250,14220,6157
20230712,131400,139253343590,14230,14260,14270,14220,6104
20230712,131300,139166417180,14260,14220,14270,14210,9804
20230712,131200,139026732850,14220,14230,14240,14220,11063
20230712,131100,138869315700,14240,14250,14260,14230,5079
20230712,131000,138796952400,14250,14260,14270,14240,12119
20230712,130900,138624262520,14250,14270,14290,14250,6274
20230712,130800,138534739520,14270,14290,14310,14270,9933
20230712,130700,138392806430,14290,14260,14300,14260,9747
20230712,130600,138253569720,14260,14240,14280,14240,15738
20230712,130500,138029239220,14250,14280,14280,14240,10471
20230712,130400,137879932570,14270,14280,14300,14260,10552
20230712,130300,137729280370,14270,14270,14290,14230,13085
20230712,130200,137542637920,14280,14320,14320,14280,16822
20230712,130100,137302111600,14320,14330,14340,14300,9727
20230712,130000,137162885390,14330,14330,14340,14320,3799
20230712,125900,137108441570,14320,14310,14330,14310,5964
20230712,125800,137023015080,14310,14320,14320,14300,8711
20230712,125700,136898342470,14320,14330,14330,14310,5706
20230712,125600,136816615480,14330,14370,14370,14320,16246
20230712,125500,136583559870,14370,14330,14370,14330,15208
20230712,125400,136365298500,14340,14340,14350,14320,14049
20230712,125300,136163851920,14340,14310,14340,14300,12184
20230712,125200,135989446750,14310,14240,14320,14240,13769
20230712,125100,135792659240,14240,14250,14270,14240,7306
20230712,125000,135688543070,14250,14210,14270,14210,18835
20230712,124900,135420253830,14210,14260,14270,14170,54168
20230712,124800,134650619600,14260,14270,14270,14250,13779
20230712,124700,134454119700,14260,14260,14300,14260,12342
20230712,124600,134277900640,14270,14280,14280,14240,22004
20230712,124500,133964140080,14270,14300,14310,14270,15609
20230712,124400,133741171750,14300,14350,14350,14290,9226
20230712,124300,133609118480,14350,14340,14380,14330,10646
20230712,124200,133456237030,14340,14310,14340,14270,19373
20230712,124100,133179026280,14320,14330,14330,14270,43511
20230712,124000,132556928960,14320,14330,14350,14320,7469
20230712,123900,132449865060,14320,14320,14340,14320,11977
20230712,123800,132278241330,14330,14360,14370,14320,9131
20230712,123700,132147305550,14360,14360,14380,14320,17936
20230712,123600,131889912530,14360,14370,14380,14340,13602
20230712,123500,131694531360,14370,14360,14390,14350,8739
20230712,123400,131568887700,14360,14320,14380,14310,16524
20230712,123300,131332062350,14320,14370,14380,14310,24481
20230712,123200,130980932560,14370,14380,14410,14360,13611
20230712,123100,130785129970,14380,14350,14400,14330,22146
20230712,123000,130467128180,14360,14400,14410,14360,19367
20230712,122900,130188648230,14410,14420,14430,14400,8538
20230712,122800,130065611320,14430,14440,14450,14360,19537
20230712,122700,129784205440,14410,14460,14460,14400,27138
20230712,122600,129392475990,14460,14370,14470,14350,33665
20230712,122500,128906507760,14370,14400,14400,14320,41486
20230712,122400,128310877340,14400,14380,14440,14370,22569
20230712,122300,127985886790,14370,14380,14390,14370,20213
20230712,122200,127695208280,14380,14410,14420,14380,33902
20230712,122100,127207049230,14420,14460,14460,14390,35825
20230712,122000,126690432140,14460,14490,14490,14460,19929
20230712,121900,126402137960,14480,14510,14520,14460,42673
20230712,121800,125784175200,14520,14560,14580,14510,51780
20230712,121700,125030395570,14560,14480,14580,14480,99311
20230712,121600,123585695730,14480,14450,14480,14400,40879
20230712,121500,122995592910,14450,14390,14480,14390,43212
20230712,121400,122371623050,14390,14390,14460,14370,65500
20230712,121300,121428176010,14390,14540,14550,14380,119224
20230712,121200,119704587480,14540,14510,14550,14480,99873
20230712,121100,118255072020,14510,14640,14660,14510,169791
20230712,121000,115776835010,14640,14490,14700,14480,488517
20230712,120900,108655641310,14480,14450,14490,14440,100824
20230712,120800,107197496920,14440,14440,14450,14410,56735
20230712,120700,106378534590,14440,14400,14440,14390,52190
20230712,120600,105625567690,14410,14350,14430,14340,72787
20230712,120500,104577601520,14360,14350,14420,14340,97576
20230712,120400,103173390450,14350,14310,14360,14310,31986
20230712,120300,102714742880,14320,14280,14320,14280,24188
20230712,120200,102368672520,14280,14310,14320,14280,22147
20230712,120100,102051769120,14310,14300,14320,14260,45118
20230712,120000,101406774470,14300,14240,14300,14240,48105
20230712,115900,100720746830,14240,14180,14250,14170,38687
20230712,115800,100171005720,14170,14160,14180,14160,3996
20230712,115700,100114368380,14160,14150,14180,14150,12040
20230712,115600,99943793580,14170,14100,14170,14090,14796
20230712,115500,99734564370,14090,14100,14110,14080,6245
20230712,115400,99646524850,14100,14130,14140,14100,10254
20230712,115300,99501735400,14130,14150,14160,14130,3634
20230712,115200,99450347280,14150,14150,14170,14140,4037
20230712,115100,99393226790,14150,14130,14170,14120,18371
20230712,115000,99133301920,14120,14140,14140,14120,6150
20230712,114900,99046434810,14140,14130,14140,14120,6651
20230712,114800,98952465660,14120,14060,14130,14050,14145
20230712,114700,98752882710,14050,14070,14080,14040,5831
20230712,114600,98670929910,14070,14080,14090,14060,6646
20230712,114500,98577399260,14070,14030,14100,14030,11841
20230712,114400,98410765720,14040,14080,14080,14010,15041
20230712,114300,98199785550,14090,14060,14100,13990,30842
20230712,114200,97767326870,14050,14140,14140,14000,67322
20230712,114100,96821818150,14140,14170,14170,14140,6242
20230712,114000,96733473570,14160,14160,14170,14130,11306
20230712,113900,96573532950,14150,14160,14170,14150,6674
20230712,113800,96479045660,14150,14110,14160,14100,15091
20230712,113700,96265701560,14110,14160,14170,14070,54306
20230712,113600,95498782810,14170,14200,14210,14160,14186
20230712,113500,95297478570,14210,14180,14210,14160,15852
20230712,113400,95072699820,14180,14160,14220,14140,45661
20230712,113300,94425481460,14160,14210,14210,14130,55944
20230712,113200,93633016600,14210,14200,14260,14190,23930
20230712,113100,93292682740,14190,14240,14250,14190,47128
20230712,113000,92622504500,14240,14360,14360,14220,69173
20230712,112900,91635376490,14360,14340,14370,14330,30089
20230712,112800,91203912360,14340,14330,14370,14300,33461
20230712,112700,90724488820,14320,14390,14390,14310,79049
20230712,112600,89589740540,14380,14440,14470,14360,142940
20230712,112500,87526796430,14440,14330,14450,14320,204846
20230712,112400,84576334930,14330,14340,14340,14310,47921
20230712,112300,83889526090,14340,14340,14340,14270,46787
20230712,112200,83219696660,14340,14180,14340,14170,129331
20230712,112100,81374545590,14190,14180,14190,14170,5465
20230712,112000,81297039870,14180,14170,14190,14160,10498
20230712,111900,81148207660,14150,14180,14180,14150,4382
20230712,111800,81086124900,14170,14170,14190,14130,13515
20230712,111700,80894681950,14170,14160,14190,14140,11348
20230712,111600,80733883810,14170,14190,14190,14140,20185
20230712,111500,80447810770,14190,14180,14200,14180,18649
20230712,111400,80183274280,14180,14150,14200,14140,12127
20230712,111300,80011371830,14130,14140,14150,14110,6053
20230712,111200,79925859320,14140,14120,14170,14100,12939
20230712,111100,79742867310,14100,14140,14150,14090,9509
20230712,111000,79608592150,14130,14110,14160,14080,12847
20230712,110900,79426997110,14110,14100,14120,14070,23626
20230712,110800,79094108740,14110,14140,14140,14060,46865
20230712,110700,78433468920,14140,14180,14190,14140,19837
20230712,110600,78152561470,14190,14200,14200,14180,7054
20230712,110500,78052480370,14190,14190,14210,14190,14088
20230712,110400,77852448320,14190,14170,14210,14170,22532
20230712,110300,77532770810,14180,14190,14200,14170,8497
20230712,110200,77412235690,14200,14200,14220,14170,11485
20230712,110100,77249311370,14200,14180,14260,14170,54334
20230712,110000,76476944960,14180,14170,14180,14140,15888
20230712,105900,76251871290,14160,14170,14190,14160,11649
20230712,105800,76086701980,14170,14190,14190,14160,6398
20230712,105700,75996026390,14190,14160,14200,14140,16318
20230712,105600,75764922850,14150,14170,14180,14150,13357
20230712,105500,75575782290,14180,14200,14200,14180,17005
20230712,105400,75334394420,14190,14150,14200,14140,25464
20230712,105300,74973917350,14140,14110,14170,14100,18693
20230712,105200,74709927950,14100,14150,14150,14100,21209
20230712,105100,74410448950,14150,14170,14180,14130,25483
20230712,105000,74049878660,14160,14180,14190,14150,18173
20230712,104900,73792425520,14180,14190,14220,14170,24051
20230712,104800,73451053820,14190,14210,14230,14140,44721
20230712,104700,72817374900,14220,14260,14270,14200,31357
20230712,104600,72370939610,14260,14350,14360,14250,53938
20230712,104500,71600039960,14360,14250,14360,14230,116555
20230712,104400,69931519970,14270,14290,14300,14190,67667
20230712,104300,68966497490,14290,14150,14290,14130,96147
20230712,104200,67599022530,14150,14170,14170,14080,20264
20230712,104100,67312484210,14160,14150,14170,14140,19452
20230712,104000,67037078120,14140,14100,14160,14080,29118
20230712,103900,66626131820,14100,14100,14140,14060,27671
20230712,103800,66235940630,14100,14140,14160,14090,31003
20230712,103700,65798242500,14150,14190,14190,14120,22354
20230712,103600,65481741620,14190,14210,14210,14100,75589
20230712,103500,64410013220,14210,14240,14260,14200,78904
20230712,103400,63287218620,14240,14160,14240,14130,116780
20230712,103300,61630168700,14160,13990,14160,13990,62500
20230712,103200,60751125010,14000,14040,14040,13970,50759
20230712,103100,60040557570,14050,13890,14060,13860,79032
20230712,103000,58938164710,13890,13950,13960,13880,53112
20230712,102900,58198879810,13950,13970,13970,13930,53896
20230712,102800,57446997310,13960,14030,14040,13960,80585
20230712,102700,56319101090,14030,14070,14080,14030,41547
20230712,102600,55735397410,14070,14080,14090,14040,44221
20230712,102500,55113621300,14080,14170,14190,14080,43503
20230712,102400,54497821630,14180,14030,14240,14010,118570
20230712,102300,52818166660,14030,14100,14110,14010,99486
20230712,102200,51419144510,14100,14080,14100,14050,66052
20230712,102100,50489334240,14070,14130,14150,14070,101183
20230712,102000,49062935240,14130,14200,14230,14070,146622
20230712,101900,46987402020,14200,14430,14460,14200,201529
20230712,101800,44096598550,14430,14370,14450,14260,297174
20230712,101700,39822813880,14360,14130,14370,14120,276259
20230712,101600,35888518960,14120,14130,14150,14100,105390
20230712,101500,34399580830,14130,14080,14150,13980,203878
20230712,101400,31527690930,14050,14050,14050,14050,0
20230712,101300,31527690930,14050,13890,14050,13890,197683
20230712,101200,28762937000,13890,13890,13900,13840,45240
20230712,101100,28135685200,13890,13910,13910,13880,31104
20230712,101000,27703479810,13910,13890,13920,13870,55458
20230712,100900,26932866140,13890,13880,13910,13860,88685
20230712,100800,25700877430,13870,13820,13890,13800,52922
20230712,100700,24968042630,13820,13790,13820,13770,56638
20230712,100600,24186709290,13790,13690,13800,13680,75047
20230712,100500,23155398240,13690,13700,13700,13680,10289
20230712,100400,23014512120,13700,13660,13700,13650,33749
20230712,100300,22552553080,13650,13640,13680,13630,12810
20230712,100200,22377717180,13650,13700,13700,13640,16999
20230712,100100,22145283840,13700,13610,13700,13600,45012
20230712,100000,21529939370,13610,13610,13650,13600,12864
20230712,095900,21354651360,13600,13590,13620,13580,21223
20230712,095800,21066093340,13590,13570,13600,13550,26385
20230712,095700,20708305900,13570,13590,13640,13570,32756
20230712,095600,20262991910,13610,13700,13700,13590,50858
20230712,095500,19568646000,13700,13680,13700,13670,23456
20230712,095400,19247541450,13680,13720,13720,13660,49935
20230712,095300,18564204080,13720,13650,13720,13630,65727
20230712,095200,17664564390,13650,13530,13650,13520,121068
20230712,095100,16017410520,13530,13510,13530,13490,21604
20230712,095000,15725494360,13510,13510,13520,13490,37883
20230712,094900,15213788130,13510,13550,13560,13480,47586
20230712,094800,14570237280,13560,13390,13560,13390,114342
20230712,094700,13030323590,13400,13290,13400,13290,36940
20230712,094600,12537024930,13290,13310,13310,13290,3265
20230712,094500,12493597870,13300,13320,13330,13300,9193
20230712,094400,12371227000,13330,13340,13340,13320,2484
20230712,094300,12338121850,13330,13330,13340,13320,7420
20230712,094200,12239194120,13340,13320,13340,13320,6104
20230712,094100,12157824850,13330,13340,13340,13310,12438
20230712,094000,11992068820,13340,13360,13390,13330,14039
20230712,093900,11804639190,13370,13380,13380,13330,19486
20230712,093800,11544469140,13390,13420,13420,13390,13852
20230712,093700,11358842810,13420,13420,13430,13400,21765
20230712,093600,11066853670,13420,13420,13440,13390,41119
20230712,093500,10514954230,13400,13310,13420,13310,83445
20230712,093400,9399364310,13330,13330,13350,13270,22436
20230712,093300,9100518070,13340,13300,13350,13290,63431
20230712,093200,8255806070,13290,13260,13300,13250,13057
20230712,093100,8082467980,13260,13190,13260,13180,14312
20230712,093000,7893233010,13190,13220,13220,13190,5107
20230712,092900,7825786850,13210,13240,13240,13200,9665
20230712,092800,7697974610,13230,13240,13240,13230,6537
20230712,092700,7611452370,13230,13170,13240,13170,26056
20230712,092600,7267319900,13170,13160,13180,13150,9437
20230712,092500,7143069110,13160,13220,13220,13160,16695
20230712,092400,6922795610,13210,13260,13260,13200,18508
20230712,092300,6677792450,13260,13230,13270,13220,7490
20230712,092200,6578628370,13240,13210,13250,13170,31710
20230712,092100,6160273300,13200,13300,13310,13200,28603
20230712,092000,5781022620,13300,13320,13330,13290,18882
20230712,091900,5529656220,13320,13280,13330,13270,41006
20230712,091800,4984187850,13280,13300,13340,13250,28440
20230712,091700,4606313150,13310,13370,13380,13260,70947
20230712,091600,3660471020,13360,13260,13370,13250,42366
20230712,091500,3096636110,13250,13130,13260,13120,53644
20230712,091400,2388239130,13120,13040,13140,13040,24732
20230712,091300,2064538850,13040,13000,13070,12990,22323
20230712,091200,1773366310,12990,12950,13010,12950,22897
20230712,091100,1476079920,12950,12880,12960,12880,26423
20230712,091000,1134394710,12880,12830,12890,12830,10816
20230712,090900,995194320,12840,12840,12850,12840,2005
20230712,090800,969440000,12850,12800,12860,12800,10700
20230712,090700,832083780,12800,12820,12820,12790,3720
20230712,090600,784451300,12850,12830,12850,12810,7785
20230712,090500,684548140,12830,12830,12840,12820,6059
20230712,090400,606793330,12820,12850,12850,12820,2435
20230712,090300,575537570,12850,12800,12880,12800,13128
20230712,090200,406916550,12800,12760,12810,12760,10722
20230712,090100,269772420,12760,12720,12800,12710,7872
20230712,090000,169252200,12720,12780,12810,12710,13257