KissMeData/010140/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,185100,402376475370,8170,8170,8170,8170,330921
20230712,185000,402376475370,8170,8170,8170,8170,0
20230712,184900,402376475370,8170,8170,8170,8170,0
20230712,184800,402376475370,8170,8170,8170,8170,0
20230712,184700,402376475370,8170,8170,8170,8170,0
20230712,184600,402376475370,8170,8170,8170,8170,0
20230712,184500,402376475370,8170,8170,8170,8170,0
20230712,184400,402376475370,8170,8170,8170,8170,0
20230712,184300,402376475370,8170,8170,8170,8170,0
20230712,184200,402376475370,8170,8170,8170,8170,0
20230712,184100,402376475370,8170,8170,8170,8170,0
20230712,184000,402376475370,8170,8170,8170,8170,0
20230712,183900,402376475370,8170,8170,8170,8170,0
20230712,183800,402376475370,8170,8170,8170,8170,0
20230712,183700,402376475370,8170,8170,8170,8170,0
20230712,183600,402376475370,8170,8170,8170,8170,0
20230712,183500,402376475370,8170,8170,8170,8170,0
20230712,183400,402376475370,8170,8170,8170,8170,0
20230712,183300,402376475370,8170,8170,8170,8170,0
20230712,183200,402376475370,8170,8170,8170,8170,0
20230712,183100,402376475370,8170,8170,8170,8170,0
20230712,183000,402376475370,8170,8170,8170,8170,0
20230712,182900,402376475370,8170,8170,8170,8170,0
20230712,182800,402376475370,8170,8170,8170,8170,0
20230712,182700,402376475370,8170,8170,8170,8170,0
20230712,182600,402376475370,8170,8170,8170,8170,0
20230712,182500,402376475370,8170,8170,8170,8170,0
20230712,182400,402376475370,8170,8170,8170,8170,0
20230712,182300,402376475370,8170,8170,8170,8170,0
20230712,182200,402376475370,8170,8170,8170,8170,0
20230712,182100,402376475370,8170,8170,8170,8170,330921
20230712,182000,402376475370,8170,8170,8170,8170,0
20230712,181900,402376475370,8170,8170,8170,8170,0
20230712,181800,402376475370,8170,8170,8170,8170,0
20230712,181700,402376475370,8170,8170,8170,8170,0
20230712,181600,402376475370,8170,8170,8170,8170,0
20230712,181500,402376475370,8170,8170,8170,8170,0
20230712,181400,402376475370,8170,8170,8170,8170,0
20230712,181300,402376475370,8170,8170,8170,8170,0
20230712,181200,402376475370,8170,8170,8170,8170,0
20230712,181100,402376475370,8170,8170,8170,8170,0
20230712,181000,402376475370,8170,8170,8170,8170,0
20230712,180900,402376475370,8170,8170,8170,8170,0
20230712,180800,402376475370,8170,8170,8170,8170,0
20230712,180700,402376475370,8170,8170,8170,8170,0
20230712,180600,402376475370,8170,8170,8170,8170,0
20230712,180500,402376475370,8170,8170,8170,8170,0
20230712,180400,402376475370,8170,8170,8170,8170,0
20230712,180300,402376475370,8170,8170,8170,8170,0
20230712,180200,402376475370,8170,8170,8170,8170,0
20230712,180100,402376475370,8170,8170,8170,8170,0
20230712,180000,402376475370,8170,8170,8170,8170,0
20230712,175900,402376475370,8170,8170,8170,8170,0
20230712,175800,402376475370,8170,8170,8170,8170,0
20230712,175700,402376475370,8170,8170,8170,8170,0
20230712,175600,402376475370,8170,8170,8170,8170,0
20230712,175500,402376475370,8170,8170,8170,8170,0
20230712,175400,402376475370,8170,8170,8170,8170,0
20230712,175300,402376475370,8170,8170,8170,8170,0
20230712,175200,402376475370,8170,8170,8170,8170,0
20230712,175100,402376475370,8170,8170,8170,8170,330921
20230712,175000,402376475370,8170,8170,8170,8170,0
20230712,174900,402376475370,8170,8170,8170,8170,0
20230712,174800,402376475370,8170,8170,8170,8170,0
20230712,174700,402376475370,8170,8170,8170,8170,0
20230712,174600,402376475370,8170,8170,8170,8170,0
20230712,174500,402376475370,8170,8170,8170,8170,0
20230712,174400,402376475370,8170,8170,8170,8170,0
20230712,174300,402376475370,8170,8170,8170,8170,0
20230712,174200,402376475370,8170,8170,8170,8170,0
20230712,174100,402376475370,8170,8170,8170,8170,0
20230712,174000,402376475370,8170,8170,8170,8170,0
20230712,173900,402376475370,8170,8170,8170,8170,0
20230712,173800,402376475370,8170,8170,8170,8170,0
20230712,173700,402376475370,8170,8170,8170,8170,0
20230712,173600,402376475370,8170,8170,8170,8170,0
20230712,173500,402376475370,8170,8170,8170,8170,0
20230712,173400,402376475370,8170,8170,8170,8170,0
20230712,173300,402376475370,8170,8170,8170,8170,0
20230712,173200,402376475370,8170,8170,8170,8170,0
20230712,173100,402376475370,8170,8170,8170,8170,0
20230712,173000,402376475370,8170,8170,8170,8170,0
20230712,172900,402376475370,8170,8170,8170,8170,0
20230712,172800,402376475370,8170,8170,8170,8170,0
20230712,172700,402376475370,8170,8170,8170,8170,0
20230712,172600,402376475370,8170,8170,8170,8170,0
20230712,172500,402376475370,8170,8170,8170,8170,0
20230712,172400,402376475370,8170,8170,8170,8170,0
20230712,172300,402376475370,8170,8170,8170,8170,0
20230712,172200,402376475370,8170,8170,8170,8170,0
20230712,172100,402376475370,8170,8170,8170,8170,330921
20230712,172000,402376475370,8170,8170,8170,8170,0
20230712,171900,402376475370,8170,8170,8170,8170,0
20230712,171800,402376475370,8170,8170,8170,8170,0
20230712,171700,402376475370,8170,8170,8170,8170,0
20230712,171600,402376475370,8170,8170,8170,8170,0
20230712,171500,402376475370,8170,8170,8170,8170,0
20230712,171400,402376475370,8170,8170,8170,8170,0
20230712,171300,402376475370,8170,8170,8170,8170,0
20230712,171200,402376475370,8170,8170,8170,8170,0
20230712,171100,402376475370,8170,8170,8170,8170,0
20230712,171000,402376475370,8170,8170,8170,8170,0
20230712,170900,402376475370,8170,8170,8170,8170,0
20230712,170800,402376475370,8170,8170,8170,8170,0
20230712,170700,402376475370,8170,8170,8170,8170,0
20230712,170600,402376475370,8170,8170,8170,8170,0
20230712,170500,402376475370,8170,8170,8170,8170,0
20230712,170400,402376475370,8170,8170,8170,8170,0
20230712,170300,402376475370,8170,8170,8170,8170,0
20230712,170200,402376475370,8170,8170,8170,8170,0
20230712,170100,402376475370,8170,8170,8170,8170,0
20230712,170000,402376475370,8170,8170,8170,8170,0
20230712,165900,402376475370,8170,8170,8170,8170,0
20230712,165800,402376475370,8170,8170,8170,8170,0
20230712,165700,402376475370,8170,8170,8170,8170,0
20230712,165600,402376475370,8170,8170,8170,8170,0
20230712,165500,402376475370,8170,8170,8170,8170,0
20230712,165400,402376475370,8170,8170,8170,8170,0
20230712,165300,402376475370,8170,8170,8170,8170,0
20230712,165200,402376475370,8170,8170,8170,8170,0
20230712,165100,402376475370,8170,8170,8170,8170,330921
20230712,165000,402376475370,8170,8170,8170,8170,0
20230712,164900,402376475370,8170,8170,8170,8170,0
20230712,164800,402376475370,8170,8170,8170,8170,0
20230712,164700,402376475370,8170,8170,8170,8170,0
20230712,164600,402376475370,8170,8170,8170,8170,0
20230712,164500,402376475370,8170,8170,8170,8170,0
20230712,164400,402376475370,8170,8170,8170,8170,0
20230712,164300,402376475370,8170,8170,8170,8170,0
20230712,164200,402376475370,8170,8170,8170,8170,0
20230712,164100,402376475370,8170,8170,8170,8170,0
20230712,164000,402376475370,8170,8170,8170,8170,0
20230712,163900,402376475370,8170,8170,8170,8170,0
20230712,163800,402376475370,8170,8170,8170,8170,0
20230712,163700,402376475370,8170,8170,8170,8170,0
20230712,163600,402376475370,8170,8170,8170,8170,0
20230712,163500,402376475370,8170,8170,8170,8170,0
20230712,163400,402376475370,8170,8170,8170,8170,0
20230712,163300,402376475370,8170,8170,8170,8170,0
20230712,163200,402376475370,8170,8170,8170,8170,0
20230712,163100,402376475370,8170,8170,8170,8170,0
20230712,163000,402376475370,8170,8170,8170,8170,0
20230712,162900,402376475370,8170,8170,8170,8170,0
20230712,162800,402376475370,8170,8170,8170,8170,0
20230712,162700,402376475370,8170,8170,8170,8170,0
20230712,162600,402376475370,8170,8170,8170,8170,0
20230712,162500,402376475370,8170,8170,8170,8170,0
20230712,162400,402376475370,8170,8170,8170,8170,0
20230712,162300,402376475370,8170,8170,8170,8170,0
20230712,162200,402376475370,8170,8170,8170,8170,0
20230712,162100,402376475370,8170,8170,8170,8170,330921
20230712,162000,402376475370,8170,8170,8170,8170,0
20230712,161900,402376475370,8170,8170,8170,8170,0
20230712,161800,402376475370,8170,8170,8170,8170,0
20230712,161700,402376475370,8170,8170,8170,8170,0
20230712,161600,402376475370,8170,8170,8170,8170,0
20230712,161500,402376475370,8170,8170,8170,8170,0
20230712,161400,402376475370,8170,8170,8170,8170,0
20230712,161300,402376475370,8170,8170,8170,8170,0
20230712,161200,402376475370,8170,8170,8170,8170,0
20230712,161100,402376475370,8170,8170,8170,8170,0
20230712,161000,402376475370,8170,8170,8170,8170,0
20230712,160900,402376475370,8170,8170,8170,8170,0
20230712,160800,402376475370,8170,8170,8170,8170,0
20230712,160700,402376475370,8170,8170,8170,8170,0
20230712,160600,402376475370,8170,8170,8170,8170,0
20230712,160500,402376475370,8170,8170,8170,8170,0
20230712,160400,402376475370,8170,8170,8170,8170,0
20230712,160300,402376475370,8170,8170,8170,8170,0
20230712,160200,402376475370,8170,8170,8170,8170,0
20230712,160100,402376475370,8170,8170,8170,8170,0
20230712,160000,402376475370,8170,8170,8170,8170,0
20230712,155900,402376475370,8170,8170,8170,8170,0
20230712,155800,402376475370,8170,8170,8170,8170,0
20230712,155700,402376475370,8170,8170,8170,8170,0
20230712,155600,402376475370,8170,8170,8170,8170,0
20230712,155500,402376475370,8170,8170,8170,8170,0
20230712,155400,402376475370,8170,8170,8170,8170,0
20230712,155300,402376475370,8170,8170,8170,8170,0
20230712,155200,402376475370,8170,8170,8170,8170,0
20230712,155100,402376475370,8170,8170,8170,8170,330921
20230712,155000,402376475370,8170,8170,8170,8170,0
20230712,154900,402376475370,8170,8170,8170,8170,0
20230712,154800,402376475370,8170,8170,8170,8170,0
20230712,154700,402376475370,8170,8170,8170,8170,0
20230712,154600,402376475370,8170,8170,8170,8170,0
20230712,154500,402376475370,8170,8170,8170,8170,0
20230712,154400,402376475370,8170,8170,8170,8170,0
20230712,154300,402376475370,8170,8170,8170,8170,0
20230712,154200,402376475370,8170,8170,8170,8170,0
20230712,154100,402376475370,8170,8170,8170,8170,0
20230712,154000,402376475370,8170,8170,8170,8170,0
20230712,153900,402376475370,8170,8170,8170,8170,0
20230712,153800,402376475370,8170,8170,8170,8170,0
20230712,153700,402376475370,8170,8170,8170,8170,0
20230712,153600,402376475370,8170,8170,8170,8170,0
20230712,153500,402376475370,8170,8170,8170,8170,0
20230712,153400,402376475370,8170,8170,8170,8170,0
20230712,153300,402376475370,8170,8170,8170,8170,0
20230712,153200,402376475370,8170,8170,8170,8170,0
20230712,153100,402376475370,8170,8170,8170,8170,0
20230712,153000,402376475370,8170,8170,8170,8170,330921
20230712,152900,399672850800,8190,8190,8190,8190,0
20230712,152800,399672850800,8190,8190,8190,8190,0
20230712,152700,399672850800,8190,8190,8190,8190,0
20230712,152600,399672850800,8190,8190,8190,8190,0
20230712,152500,399672850800,8190,8190,8190,8190,0
20230712,152400,399672850800,8190,8190,8190,8190,0
20230712,152300,399672850800,8190,8190,8190,8190,0
20230712,152200,399672850800,8190,8190,8190,8190,0
20230712,152100,399672850800,8190,8190,8190,8190,0
20230712,152000,399672850800,8190,8190,8190,8190,0
20230712,151900,399672850800,8190,8170,8190,8160,78778
20230712,151800,399028938330,8170,8170,8180,8150,38722
20230712,151700,398712790090,8160,8190,8190,8150,69597
20230712,151600,398144285710,8180,8220,8220,8170,123082
20230712,151500,397135174570,8220,8200,8230,8200,126589
20230712,151400,396095153140,8200,8190,8210,8180,197133
20230712,151300,394479144020,8190,8190,8190,8170,41308
20230712,151200,394141095800,8180,8180,8190,8170,73439
20230712,151100,393540399990,8170,8170,8180,8170,41410
20230712,151000,393201831560,8180,8180,8190,8170,38128
20230712,150900,392890000880,8180,8170,8190,8160,115081
20230712,150800,391949033650,8160,8140,8170,8140,70178
20230712,150700,391376778660,8150,8130,8150,8130,42873
20230712,150600,391027840370,8130,8110,8140,8110,29290
20230712,150500,390789779000,8110,8120,8130,8110,69187
20230712,150400,390227997890,8120,8120,8140,8120,30852
20230712,150300,389977375960,8130,8130,8160,8120,89327
20230712,150200,389250060400,8130,8140,8140,8120,46696
20230712,150100,388870654930,8140,8110,8140,8110,52994
20230712,150000,388440115370,8110,8120,8130,8110,58408
20230712,145900,387966247250,8120,8130,8130,8110,39617
20230712,145800,387644564700,8120,8140,8140,8120,41630
20230712,145700,387306227130,8140,8140,8140,8120,32968
20230712,145600,387038177640,8130,8140,8150,8130,32585
20230712,145500,386773043840,8140,8160,8170,8140,66883
20230712,145400,386227908340,8170,8160,8170,8150,79372
20230712,145300,385580337840,8160,8150,8160,8140,55500
20230712,145200,385127793800,8140,8130,8160,8120,80949
20230712,145100,384468625180,8120,8120,8140,8120,28897
20230712,145000,384233836770,8120,8120,8130,8110,27947
20230712,144900,384007041170,8110,8150,8160,8110,118096
20230712,144800,383046440730,8150,8150,8160,8140,124133
20230712,144700,382034881040,8140,8130,8150,8130,44423
20230712,144600,381673434440,8140,8130,8140,8110,64804
20230712,144500,381146822240,8130,8120,8130,8110,45279
20230712,144400,380779186760,8120,8120,8120,8110,21068
20230712,144300,380608224460,8110,8110,8120,8110,40245
20230712,144200,380281623070,8110,8100,8120,8100,38342
20230712,144100,379970687960,8100,8100,8110,8090,37731
20230712,144000,379665006630,8110,8100,8120,8090,84730
20230712,143900,378977908420,8100,8090,8110,8080,38419
20230712,143800,378666811910,8090,8090,8100,8080,31931
20230712,143700,378408547470,8090,8080,8090,8070,33087
20230712,143600,378141220220,8080,8080,8090,8070,27817
20230712,143500,377916567250,8070,8090,8100,8070,36167
20230712,143400,377624295670,8090,8080,8100,8060,113925
20230712,143300,376703035630,8080,8070,8080,8060,52981
20230712,143200,376275471160,8060,8060,8070,8050,36078
20230712,143100,375984631280,8060,8050,8060,8030,73561
20230712,143000,375392644740,8040,8040,8050,8030,42246
20230712,142900,375052992320,8030,8050,8050,8030,46127
20230712,142800,374682074460,8050,8040,8050,8040,28304
20230712,142700,374454434660,8050,8040,8050,8030,45808
20230712,142600,374086163440,8030,8020,8040,8020,46763
20230712,142500,373710573630,8030,8050,8050,8020,78118
20230712,142400,373083094930,8040,8040,8050,8030,31470
20230712,142300,372830066700,8040,8050,8060,8030,54941
20230712,142200,372388228880,8050,8050,8060,8030,65791
20230712,142100,371859043110,8060,8050,8060,8040,60254
20230712,142000,371374251090,8040,8060,8060,8040,57718
20230712,141900,370909545590,8050,8060,8070,8050,40787
20230712,141800,370580929140,8060,8070,8070,8050,52037
20230712,141700,370161769580,8060,8060,8070,8050,27046
20230712,141600,369943741850,8070,8070,8070,8050,46335
20230712,141500,369570393230,8060,8060,8070,8050,29469
20230712,141400,369332863780,8050,8070,8080,8050,51082
20230712,141300,368920854630,8070,8080,8100,8070,79167
20230712,141200,368280990070,8070,8080,8090,8050,43598
20230712,141100,367928963000,8080,8040,8080,8030,76884
20230712,141000,367310413370,8040,8050,8060,8020,146054
20230712,140900,366136636040,8060,8070,8080,8050,130934
20230712,140800,365081362310,8070,8090,8090,8060,226038
20230712,140700,363256583780,8090,8090,8100,8080,22567
20230712,140600,363074026610,8090,8100,8110,8090,51607
20230712,140500,362656076760,8090,8090,8110,8080,34169
20230712,140400,362379520990,8090,8100,8100,8090,39403
20230712,140300,362060559650,8090,8090,8110,8090,39076
20230712,140200,361744256120,8090,8090,8100,8080,56652
20230712,140100,361285868690,8100,8110,8110,8090,41125
20230712,140000,360952871540,8110,8100,8130,8100,35263
20230712,135900,360666844960,8110,8100,8120,8080,43489
20230712,135800,360314743800,8100,8110,8110,8080,79150
20230712,135700,359674241300,8110,8140,8140,8100,42316
20230712,135600,359330764990,8130,8160,8170,8120,113931
20230712,135500,358402530390,8160,8150,8170,8150,47736
20230712,135400,358013105890,8160,8160,8160,8140,35252
20230712,135300,357725616720,8160,8130,8160,8120,65646
20230712,135200,357190904990,8130,8130,8140,8110,36965
20230712,135100,356890574100,8130,8120,8130,8110,20163
20230712,135000,356726802090,8130,8140,8150,8110,68852
20230712,134900,356166964750,8130,8130,8160,8120,107522
20230712,134800,355291553340,8120,8120,8130,8110,76875
20230712,134700,354666868340,8120,8100,8120,8090,63861
20230712,134600,354149237040,8100,8090,8100,8080,63118
20230712,134500,353638339130,8090,8090,8090,8070,23013
20230712,134400,353452340340,8070,8080,8090,8070,45957
20230712,134300,353081167340,8090,8090,8090,8070,28278
20230712,134200,352852642730,8090,8080,8090,8060,41014
20230712,134100,352521480010,8080,8090,8090,8060,60157
20230712,134000,352035887280,8090,8080,8090,8070,29072
20230712,133900,351800866400,8080,8080,8100,8060,113054
20230712,133800,350888441100,8070,8060,8080,8050,173239
20230712,133700,349492137980,8060,8070,8090,8060,177434
20230712,133600,348060108600,8080,8110,8120,8070,134563
20230712,133500,346971504930,8110,8130,8130,8100,67868
20230712,133400,346421079460,8130,8130,8130,8110,38832
20230712,133300,346105651540,8130,8120,8130,8100,73678
20230712,133200,345507774700,8120,8110,8120,8100,67854
20230712,133100,344957574000,8120,8110,8120,8100,42216
20230712,133000,344615126340,8120,8120,8120,8100,43024
20230712,132900,344266108650,8120,8120,8120,8110,35516
20230712,132800,343977910280,8110,8110,8120,8100,26121
20230712,132700,343766029750,8110,8100,8120,8090,67567
20230712,132600,343218485850,8110,8110,8120,8100,46521
20230712,132500,342841465370,8100,8120,8130,8100,61424
20230712,132400,342342938720,8120,8100,8130,8100,87325
20230712,132300,341634319080,8110,8110,8110,8100,49498
20230712,132200,341233253480,8110,8120,8130,8100,64634
20230712,132100,340708987500,8120,8140,8150,8100,91121
20230712,132000,339968717550,8140,8130,8140,8120,85613
20230712,131900,339272650150,8130,8130,8130,8110,35123
20230712,131800,338987376440,8130,8120,8140,8100,93882
20230712,131700,338224645150,8120,8090,8130,8080,165578
20230712,131600,336882412190,8100,8100,8110,8080,101425
20230712,131500,336061466740,8100,8090,8120,8080,192489
20230712,131400,334502474230,8090,8120,8130,8090,146868
20230712,131300,333311893020,8110,8130,8140,8100,106990
20230712,131200,332443598830,8130,8120,8140,8090,442697
20230712,131100,328854249350,8130,8140,8160,8110,186309
20230712,131000,327339772720,8150,8170,8170,8130,108780
20230712,130900,326453516270,8160,8180,8180,8160,52558
20230712,130800,326023952050,8170,8160,8190,8150,83791
20230712,130700,325339658090,8160,8180,8180,8150,60467
20230712,130600,324846192280,8170,8200,8200,8150,138306
20230712,130500,323716622680,8200,8190,8200,8180,47450
20230712,130400,323327673790,8190,8160,8200,8150,114040
20230712,130300,322394240810,8160,8170,8180,8150,97815
20230712,130200,321596013010,8170,8180,8180,8160,48951
20230712,130100,321196088050,8170,8180,8190,8170,47061
20230712,130000,320811098700,8180,8190,8200,8180,44553
20230712,125900,320446260630,8200,8160,8200,8160,79794
20230712,125800,319793426720,8160,8190,8190,8160,174683
20230712,125700,318365891620,8190,8220,8220,8180,116267
20230712,125600,317412597350,8210,8230,8230,8210,28414
20230712,125500,317179124600,8220,8210,8230,8200,79287
20230712,125400,316527618720,8210,8210,8220,8200,101703
20230712,125300,315692817150,8210,8220,8220,8200,81011
20230712,125200,315027784220,8220,8220,8230,8210,36006
20230712,125100,314731838280,8220,8240,8240,8210,70753
20230712,125000,314150116080,8240,8240,8250,8230,22922
20230712,124900,313961264340,8240,8250,8260,8230,47607
20230712,124800,313568704940,8250,8250,8260,8230,25752
20230712,124700,313356323360,8240,8250,8260,8230,21607
20230712,124600,313178193940,8250,8230,8260,8230,64498
20230712,124500,312646238660,8230,8250,8250,8220,57840
20230712,124400,312170160910,8250,8240,8260,8240,101719
20230712,124300,311330874180,8250,8220,8250,8220,33793
20230712,124200,311052531670,8230,8230,8240,8220,36742
20230712,124100,310750220920,8230,8240,8240,8220,25613
20230712,124000,310539417070,8240,8240,8250,8220,51231
20230712,123900,310117530270,8230,8230,8240,8220,41854
20230712,123800,309773164290,8230,8230,8240,8210,100939
20230712,123700,308943543750,8230,8240,8250,8230,41592
20230712,123600,308600977160,8240,8220,8250,8220,58968
20230712,123500,308115502730,8220,8240,8250,8210,140036
20230712,123400,306963981620,8240,8250,8250,8230,51361
20230712,123300,306540705370,8240,8260,8260,8230,46704
20230712,123200,306155707530,8260,8260,8270,8250,66079
20230712,123100,305610119650,8260,8230,8260,8230,90652
20230712,123000,304862713450,8230,8250,8250,8230,56907
20230712,122900,304393720850,8240,8260,8260,8240,65190
20230712,122800,303856086010,8260,8280,8280,8250,55103
20230712,122700,303400742630,8270,8250,8280,8240,108793
20230712,122600,302502163450,8250,8270,8270,8250,87803
20230712,122500,301777143530,8260,8270,8270,8260,32529
20230712,122400,301508324840,8260,8270,8280,8260,40828
20230712,122300,301170742350,8270,8280,8290,8270,52328
20230712,122200,300737741490,8280,8280,8290,8270,57635
20230712,122100,300260471590,8280,8300,8300,8280,45905
20230712,122000,299880051300,8300,8300,8310,8280,177980
20230712,121900,298403392500,8310,8320,8320,8300,50600
20230712,121800,297982844540,8320,8320,8320,8310,22035
20230712,121700,297799567010,8320,8320,8320,8310,33083
20230712,121600,297524446220,8310,8310,8330,8310,37116
20230712,121500,297215852880,8310,8310,8320,8300,60112
20230712,121400,296716286720,8320,8340,8340,8310,49028
20230712,121300,296308147620,8340,8360,8360,8330,44831
20230712,121200,295934037680,8370,8360,8370,8340,34297
20230712,121100,295647452660,8350,8350,8360,8330,34961
20230712,121000,295355745790,8340,8360,8360,8340,34386
20230712,120900,295068764070,8360,8340,8360,8330,36272
20230712,120800,294765928890,8330,8370,8370,8330,52058
20230712,120700,294331429320,8370,8370,8380,8360,22342
20230712,120600,294144523610,8370,8370,8380,8350,37621
20230712,120500,293829694750,8370,8370,8380,8360,59091
20230712,120400,293335173000,8370,8370,8380,8370,34329
20230712,120300,293047664050,8380,8380,8380,8360,59972
20230712,120200,292545610600,8370,8370,8380,8360,179170
20230712,120100,291045792390,8370,8360,8370,8350,55917
20230712,120000,290578357840,8360,8330,8360,8320,82500
20230712,115900,289890297040,8320,8330,8330,8300,52459
20230712,115800,289454301870,8330,8310,8330,8300,42781
20230712,115700,289098490030,8310,8310,8320,8300,43005
20230712,115600,288741029110,8320,8310,8330,8310,31249
20230712,115500,288481093480,8310,8310,8320,8300,33064
20230712,115400,288206229180,8310,8300,8320,8300,31406
20230712,115300,287945211650,8300,8290,8320,8290,48159
20230712,115200,287545673200,8290,8310,8320,8280,119241
20230712,115100,286556015370,8300,8320,8340,8300,66429
20230712,115000,286003638950,8320,8340,8340,8320,45967
20230712,114900,285620772370,8340,8340,8350,8330,27846
20230712,114800,285388548720,8350,8350,8370,8340,92905
20230712,114700,284612230240,8350,8340,8350,8330,19129
20230712,114600,284452668840,8340,8340,8350,8330,19049
20230712,114500,284293819810,8340,8310,8340,8310,38849
20230712,114400,283970182260,8320,8320,8330,8300,70849
20230712,114300,283381201260,8320,8370,8370,8320,79866
20230712,114200,282714223660,8380,8360,8380,8360,44724
20230712,114100,282339725660,8360,8350,8380,8350,69049
20230712,114000,281762088100,8360,8360,8360,8330,91826
20230712,113900,280995452000,8360,8370,8380,8360,100667
20230712,113800,280153298590,8370,8370,8380,8360,63764
20230712,113700,279619432170,8370,8370,8380,8360,65871
20230712,113600,279067904960,8370,8400,8400,8360,112207
20230712,113500,278127150950,8400,8380,8400,8360,133465
20230712,113400,277008439010,8380,8370,8390,8350,145429
20230712,113300,275790991510,8370,8350,8370,8340,120537
20230712,113200,274783971690,8350,8310,8350,8300,119457
20230712,113100,273789432790,8310,8300,8320,8300,52421
20230712,113000,273353895630,8300,8290,8320,8280,137093
20230712,112900,272216027850,8290,8280,8300,8280,77469
20230712,112800,271573930340,8290,8260,8290,8250,122805
20230712,112700,270557531850,8250,8270,8280,8240,73165
20230712,112600,269953371120,8270,8240,8290,8220,147166
20230712,112500,268738397330,8250,8270,8290,8220,233442
20230712,112400,266811438650,8270,8290,8300,8260,195070
20230712,112300,265196854050,8280,8310,8310,8280,150895
20230712,112200,263945486240,8300,8330,8330,8300,186948
20230712,112100,262391917660,8330,8330,8340,8320,82969
20230712,112000,261700895180,8320,8350,8360,8300,178044
20230712,111900,260217859880,8350,8350,8380,8350,49910
20230712,111800,259800630940,8350,8390,8390,8340,153850
20230712,111700,258515071290,8380,8390,8400,8380,64691
20230712,111600,257972276710,8390,8410,8420,8370,95325
20230712,111500,257171805240,8410,8370,8420,8360,131651
20230712,111400,256067032960,8360,8370,8380,8340,88224
20230712,111300,255329926740,8360,8400,8400,8360,182891
20230712,111200,253797117960,8400,8420,8430,8380,131024
20230712,111100,252696167020,8420,8400,8440,8400,261827
20230712,111000,250490852260,8400,8370,8420,8360,254038
20230712,110900,248357295460,8370,8390,8390,8350,134059
20230712,110800,247235644650,8390,8370,8410,8360,203646
20230712,110700,245526547780,8370,8350,8380,8330,241093
20230712,110600,243511033700,8340,8340,8360,8330,129028
20230712,110500,242434226250,8340,8290,8350,8290,172620
20230712,110400,240997606380,8290,8330,8340,8270,286651
20230712,110300,238617792900,8340,8320,8360,8310,246692
20230712,110200,236560835470,8310,8380,8390,8310,384423
20230712,110100,233354499090,8380,8440,8450,8370,505327
20230712,110000,229100652130,8440,8450,8480,8440,240598
20230712,105900,227065316390,8450,8440,8480,8430,327949
20230712,105800,224293963440,8440,8460,8490,8430,425397
20230712,105700,220693839830,8460,8450,8500,8440,825032
20230712,105600,213704032770,8450,8420,8450,8410,432952
20230712,105500,210053047910,8410,8380,8420,8370,410462
20230712,105400,206606787340,8390,8350,8390,8330,337283
20230712,105300,203787165280,8350,8340,8360,8320,233440
20230712,105200,201839010300,8350,8350,8360,8300,335973
20230712,105100,199036836150,8350,8300,8350,8290,648503
20230712,105000,193644560940,8300,8250,8300,8250,239007
20230712,104900,191664529280,8250,8280,8280,8250,106366
20230712,104800,190786131700,8280,8290,8290,8270,71766
20230712,104700,190191894850,8290,8260,8290,8250,122532
20230712,104600,189177737870,8250,8270,8280,8240,190111
20230712,104500,187608058590,8260,8250,8280,8240,128177
20230712,104400,186549765120,8250,8300,8300,8240,277872
20230712,104300,184251047210,8300,8300,8300,8290,162308
20230712,104200,182903898210,8300,8300,8300,8300,0
20230712,104100,182903898210,8300,8260,8300,8260,481703
20230712,104000,178909287270,8270,8230,8280,8230,148946
20230712,103900,177679634510,8230,8290,8300,8230,219414
20230712,103800,175867536980,8300,8300,8300,8280,134726
20230712,103700,174750450800,8300,8290,8300,8280,184956
20230712,103600,173216932370,8290,8290,8300,8280,291355
20230712,103500,170800111110,8290,8290,8300,8280,388629
20230712,103400,167579228470,8290,8240,8290,8230,431020
20230712,103300,164018230840,8240,8230,8250,8220,153705
20230712,103200,162751844580,8240,8220,8240,8200,190506
20230712,103100,161186167350,8220,8230,8240,8210,188061
20230712,103000,159638552060,8230,8210,8240,8200,177807
20230712,102900,158176681600,8200,8250,8250,8200,326278
20230712,102800,155494320540,8230,8250,8260,8230,274566
20230712,102700,153231122580,8250,8240,8280,8230,367077
20230712,102600,150200911390,8240,8250,8250,8230,310311
20230712,102500,147643134880,8250,8180,8250,8180,472244
20230712,102400,143757676210,8190,8140,8200,8140,233851
20230712,102300,141846957730,8140,8130,8150,8110,207847
20230712,102200,140157450090,8130,8130,8150,8120,271869
20230712,102100,137945336980,8130,8180,8220,8120,836863
20230712,102000,131104119630,8190,8160,8200,8160,542570
20230712,101900,126665132930,8160,8110,8170,8110,516720
20230712,101800,122458375600,8120,8030,8120,8020,643994
20230712,101700,117252002620,8030,8080,8080,8030,211584
20230712,101600,115547833350,8080,8060,8080,8040,284313
20230712,101500,113254289990,8060,8020,8060,8010,509942
20230712,101400,109152991420,8020,8000,8020,7990,752247
20230712,101300,103134617090,7990,7980,8000,7980,156677
20230712,101200,101882150600,7990,7980,7990,7980,95693
20230712,101100,101118050050,7990,7990,7990,7980,141857
20230712,101000,99985016860,7990,7960,7990,7950,501008
20230712,100900,95988823980,7960,7930,7960,7920,213803
20230712,100800,94289754220,7940,7930,7940,7920,57621
20230712,100700,93832594320,7920,7930,7940,7920,67342
20230712,100600,93298319220,7930,7920,7940,7910,61485
20230712,100500,92811206970,7920,7900,7920,7900,32271
20230712,100400,92555883810,7900,7940,7940,7900,75745
20230712,100300,91956056710,7940,7940,7950,7930,52697
20230712,100200,91537498190,7950,7920,7950,7910,105930
20230712,100100,90697208490,7920,7920,7930,7910,60469
20230712,100000,90218366270,7910,7950,7950,7910,116894
20230712,095900,89290502350,7940,7950,7950,7940,121567
20230712,095800,88324683540,7950,7920,7950,7920,101868
20230712,095700,87515974570,7930,7920,7940,7920,119729
20230712,095600,86566445510,7930,7900,7930,7890,173519
20230712,095500,85193769000,7900,7880,7900,7880,119416
20230712,095400,84251294790,7890,7850,7890,7840,145841
20230712,095300,83103820700,7850,7850,7860,7830,61853
20230712,095200,82618692760,7850,7820,7850,7820,86827
20230712,095100,81938618720,7830,7850,7850,7820,29188
20230712,095000,81709984430,7840,7830,7850,7820,49626
20230712,094900,81321133110,7830,7840,7850,7810,54419
20230712,094800,80895128970,7840,7850,7860,7800,80472
20230712,094700,80264589040,7850,7860,7860,7840,77857
20230712,094600,79653307090,7850,7860,7870,7850,40621
20230712,094500,79334023990,7870,7880,7890,7850,90352
20230712,094400,78623000400,7890,7870,7890,7860,56041
20230712,094300,78181313320,7870,7890,7910,7850,142072
20230712,094200,77061909660,7890,7880,7910,7880,251473
20230712,094100,75076284970,7890,7860,7890,7860,161805
20230712,094000,73802221010,7860,7850,7870,7830,120146
20230712,093900,72858825580,7840,7840,7850,7830,83314
20230712,093800,72205344250,7850,7790,7850,7780,165489
20230712,093700,70910925520,7790,7790,7820,7780,93240
20230712,093600,70184188980,7790,7800,7810,7780,96074
20230712,093500,69435084490,7790,7800,7800,7780,79026
20230712,093400,68819349780,7800,7770,7800,7760,59997
20230712,093300,68352525880,7780,7780,7820,7750,97495
20230712,093200,67593795680,7780,7750,7790,7720,355756
20230712,093100,64835315010,7740,7820,7830,7730,371635
20230712,093000,61943770120,7820,7890,7890,7820,136268
20230712,092900,60874343600,7890,7840,7890,7820,123962
20230712,092800,59900557160,7830,7840,7840,7810,154147
20230712,092700,58694008110,7830,7890,7890,7830,168957
20230712,092600,57366754840,7890,7900,7910,7870,164681
20230712,092500,56067010660,7890,7890,7900,7860,147448
20230712,092400,54905386750,7890,7870,7900,7850,233884
20230712,092300,53062043740,7880,7950,7960,7870,299224
20230712,092200,50695530550,7940,7990,7990,7900,405631
20230712,092100,47469606760,7990,7960,7990,7950,517282
20230712,092000,43343853140,7960,7940,7960,7910,369170
20230712,091900,40414353570,7920,7880,7940,7870,591593
20230712,091800,35741830690,7880,7850,7880,7840,360500
20230712,091700,32906940570,7840,7820,7850,7800,250358
20230712,091600,30945973590,7800,7830,7840,7790,203571
20230712,091500,29354861870,7830,7790,7840,7780,315064
20230712,091400,26892614600,7790,7780,7800,7770,200945
20230712,091300,25328050790,7770,7810,7830,7750,232119
20230712,091200,23521066190,7810,7830,7840,7800,411854
20230712,091100,20298695760,7820,7780,7830,7780,350280
20230712,091000,17566576660,7790,7740,7790,7740,270913
20230712,090900,15462615260,7750,7730,7750,7720,256374
20230712,090800,13479309560,7730,7690,7730,7690,203703
20230712,090700,11909022640,7690,7680,7700,7670,129208
20230712,090600,10915886090,7680,7660,7680,7630,177939
20230712,090500,9551825300,7660,7690,7710,7640,409507
20230712,090400,6403601180,7690,7650,7690,7650,118274
20230712,090300,5496546110,7650,7630,7660,7630,224127
20230712,090200,3782193090,7640,7620,7640,7610,136358
20230712,090100,2741280060,7630,7560,7630,7550,181323
20230712,090000,1364184590,7560,7550,7570,7540,180649