KissMeData/095340/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,195400,119404605300,69800,69800,69800,69800,17308
20230713,195300,119404605300,69800,69800,69800,69800,0
20230713,195200,119404605300,69800,69800,69800,69800,0
20230713,195100,119404605300,69800,69800,69800,69800,0
20230713,195000,119404605300,69800,69800,69800,69800,0
20230713,194900,119404605300,69800,69800,69800,69800,0
20230713,194800,119404605300,69800,69800,69800,69800,0
20230713,194700,119404605300,69800,69800,69800,69800,0
20230713,194600,119404605300,69800,69800,69800,69800,0
20230713,194500,119404605300,69800,69800,69800,69800,0
20230713,194400,119404605300,69800,69800,69800,69800,0
20230713,194300,119404605300,69800,69800,69800,69800,0
20230713,194200,119404605300,69800,69800,69800,69800,0
20230713,194100,119404605300,69800,69800,69800,69800,0
20230713,194000,119404605300,69800,69800,69800,69800,0
20230713,193900,119404605300,69800,69800,69800,69800,0
20230713,193800,119404605300,69800,69800,69800,69800,0
20230713,193700,119404605300,69800,69800,69800,69800,0
20230713,193600,119404605300,69800,69800,69800,69800,0
20230713,193500,119404605300,69800,69800,69800,69800,0
20230713,193400,119404605300,69800,69800,69800,69800,0
20230713,193300,119404605300,69800,69800,69800,69800,0
20230713,193200,119404605300,69800,69800,69800,69800,0
20230713,193100,119404605300,69800,69800,69800,69800,0
20230713,193000,119404605300,69800,69800,69800,69800,0
20230713,192900,119404605300,69800,69800,69800,69800,0
20230713,192800,119404605300,69800,69800,69800,69800,0
20230713,192700,119404605300,69800,69800,69800,69800,0
20230713,192600,119404605300,69800,69800,69800,69800,0
20230713,192500,119404605300,69800,69800,69800,69800,0
20230713,192400,119404605300,69800,69800,69800,69800,17308
20230713,192300,119404605300,69800,69800,69800,69800,0
20230713,192200,119404605300,69800,69800,69800,69800,0
20230713,192100,119404605300,69800,69800,69800,69800,0
20230713,192000,119404605300,69800,69800,69800,69800,0
20230713,191900,119404605300,69800,69800,69800,69800,0
20230713,191800,119404605300,69800,69800,69800,69800,0
20230713,191700,119404605300,69800,69800,69800,69800,0
20230713,191600,119404605300,69800,69800,69800,69800,0
20230713,191500,119404605300,69800,69800,69800,69800,0
20230713,191400,119404605300,69800,69800,69800,69800,0
20230713,191300,119404605300,69800,69800,69800,69800,0
20230713,191200,119404605300,69800,69800,69800,69800,0
20230713,191100,119404605300,69800,69800,69800,69800,0
20230713,191000,119404605300,69800,69800,69800,69800,0
20230713,190900,119404605300,69800,69800,69800,69800,0
20230713,190800,119404605300,69800,69800,69800,69800,0
20230713,190700,119404605300,69800,69800,69800,69800,0
20230713,190600,119404605300,69800,69800,69800,69800,0
20230713,190500,119404605300,69800,69800,69800,69800,0
20230713,190400,119404605300,69800,69800,69800,69800,0
20230713,190300,119404605300,69800,69800,69800,69800,0
20230713,190200,119404605300,69800,69800,69800,69800,0
20230713,190100,119404605300,69800,69800,69800,69800,0
20230713,190000,119404605300,69800,69800,69800,69800,0
20230713,185900,119404605300,69800,69800,69800,69800,0
20230713,185800,119404605300,69800,69800,69800,69800,0
20230713,185700,119404605300,69800,69800,69800,69800,0
20230713,185600,119404605300,69800,69800,69800,69800,0
20230713,185500,119404605300,69800,69800,69800,69800,0
20230713,185400,119404605300,69800,69800,69800,69800,17308
20230713,185300,119404605300,69800,69800,69800,69800,0
20230713,185200,119404605300,69800,69800,69800,69800,0
20230713,185100,119404605300,69800,69800,69800,69800,0
20230713,185000,119404605300,69800,69800,69800,69800,0
20230713,184900,119404605300,69800,69800,69800,69800,0
20230713,184800,119404605300,69800,69800,69800,69800,0
20230713,184700,119404605300,69800,69800,69800,69800,0
20230713,184600,119404605300,69800,69800,69800,69800,0
20230713,184500,119404605300,69800,69800,69800,69800,0
20230713,184400,119404605300,69800,69800,69800,69800,0
20230713,184300,119404605300,69800,69800,69800,69800,0
20230713,184200,119404605300,69800,69800,69800,69800,0
20230713,184100,119404605300,69800,69800,69800,69800,0
20230713,184000,119404605300,69800,69800,69800,69800,0
20230713,183900,119404605300,69800,69800,69800,69800,0
20230713,183800,119404605300,69800,69800,69800,69800,0
20230713,183700,119404605300,69800,69800,69800,69800,0
20230713,183600,119404605300,69800,69800,69800,69800,0
20230713,183500,119404605300,69800,69800,69800,69800,0
20230713,183400,119404605300,69800,69800,69800,69800,0
20230713,183300,119404605300,69800,69800,69800,69800,0
20230713,183200,119404605300,69800,69800,69800,69800,0
20230713,183100,119404605300,69800,69800,69800,69800,0
20230713,183000,119404605300,69800,69800,69800,69800,0
20230713,182900,119404605300,69800,69800,69800,69800,0
20230713,182800,119404605300,69800,69800,69800,69800,0
20230713,182700,119404605300,69800,69800,69800,69800,0
20230713,182600,119404605300,69800,69800,69800,69800,0
20230713,182500,119404605300,69800,69800,69800,69800,0
20230713,182400,119404605300,69800,69800,69800,69800,17308
20230713,182300,119404605300,69800,69800,69800,69800,0
20230713,182200,119404605300,69800,69800,69800,69800,0
20230713,182100,119404605300,69800,69800,69800,69800,0
20230713,182000,119404605300,69800,69800,69800,69800,0
20230713,181900,119404605300,69800,69800,69800,69800,0
20230713,181800,119404605300,69800,69800,69800,69800,0
20230713,181700,119404605300,69800,69800,69800,69800,0
20230713,181600,119404605300,69800,69800,69800,69800,0
20230713,181500,119404605300,69800,69800,69800,69800,0
20230713,181400,119404605300,69800,69800,69800,69800,0
20230713,181300,119404605300,69800,69800,69800,69800,0
20230713,181200,119404605300,69800,69800,69800,69800,0
20230713,181100,119404605300,69800,69800,69800,69800,0
20230713,181000,119404605300,69800,69800,69800,69800,0
20230713,180900,119404605300,69800,69800,69800,69800,0
20230713,180800,119404605300,69800,69800,69800,69800,0
20230713,180700,119404605300,69800,69800,69800,69800,0
20230713,180600,119404605300,69800,69800,69800,69800,0
20230713,180500,119404605300,69800,69800,69800,69800,0
20230713,180400,119404605300,69800,69800,69800,69800,0
20230713,180300,119404605300,69800,69800,69800,69800,0
20230713,180200,119404605300,69800,69800,69800,69800,0
20230713,180100,119404605300,69800,69800,69800,69800,0
20230713,180000,119404605300,69800,69800,69800,69800,0
20230713,175900,119404605300,69800,69800,69800,69800,0
20230713,175800,119404605300,69800,69800,69800,69800,0
20230713,175700,119404605300,69800,69800,69800,69800,0
20230713,175600,119404605300,69800,69800,69800,69800,0
20230713,175500,119404605300,69800,69800,69800,69800,0
20230713,175400,119404605300,69800,69800,69800,69800,17308
20230713,175300,119404605300,69800,69800,69800,69800,0
20230713,175200,119404605300,69800,69800,69800,69800,0
20230713,175100,119404605300,69800,69800,69800,69800,0
20230713,175000,119404605300,69800,69800,69800,69800,0
20230713,174900,119404605300,69800,69800,69800,69800,0
20230713,174800,119404605300,69800,69800,69800,69800,0
20230713,174700,119404605300,69800,69800,69800,69800,0
20230713,174600,119404605300,69800,69800,69800,69800,0
20230713,174500,119404605300,69800,69800,69800,69800,0
20230713,174400,119404605300,69800,69800,69800,69800,0
20230713,174300,119404605300,69800,69800,69800,69800,0
20230713,174200,119404605300,69800,69800,69800,69800,0
20230713,174100,119404605300,69800,69800,69800,69800,0
20230713,174000,119404605300,69800,69800,69800,69800,0
20230713,173900,119404605300,69800,69800,69800,69800,0
20230713,173800,119404605300,69800,69800,69800,69800,0
20230713,173700,119404605300,69800,69800,69800,69800,0
20230713,173600,119404605300,69800,69800,69800,69800,0
20230713,173500,119404605300,69800,69800,69800,69800,0
20230713,173400,119404605300,69800,69800,69800,69800,0
20230713,173300,119404605300,69800,69800,69800,69800,0
20230713,173200,119404605300,69800,69800,69800,69800,0
20230713,173100,119404605300,69800,69800,69800,69800,0
20230713,173000,119404605300,69800,69800,69800,69800,0
20230713,172900,119404605300,69800,69800,69800,69800,0
20230713,172800,119404605300,69800,69800,69800,69800,0
20230713,172700,119404605300,69800,69800,69800,69800,0
20230713,172600,119404605300,69800,69800,69800,69800,0
20230713,172500,119404605300,69800,69800,69800,69800,0
20230713,172400,119404605300,69800,69800,69800,69800,17308
20230713,172300,119404605300,69800,69800,69800,69800,0
20230713,172200,119404605300,69800,69800,69800,69800,0
20230713,172100,119404605300,69800,69800,69800,69800,0
20230713,172000,119404605300,69800,69800,69800,69800,0
20230713,171900,119404605300,69800,69800,69800,69800,0
20230713,171800,119404605300,69800,69800,69800,69800,0
20230713,171700,119404605300,69800,69800,69800,69800,0
20230713,171600,119404605300,69800,69800,69800,69800,0
20230713,171500,119404605300,69800,69800,69800,69800,0
20230713,171400,119404605300,69800,69800,69800,69800,0
20230713,171300,119404605300,69800,69800,69800,69800,0
20230713,171200,119404605300,69800,69800,69800,69800,0
20230713,171100,119404605300,69800,69800,69800,69800,0
20230713,171000,119404605300,69800,69800,69800,69800,0
20230713,170900,119404605300,69800,69800,69800,69800,0
20230713,170800,119404605300,69800,69800,69800,69800,0
20230713,170700,119404605300,69800,69800,69800,69800,0
20230713,170600,119404605300,69800,69800,69800,69800,0
20230713,170500,119404605300,69800,69800,69800,69800,0
20230713,170400,119404605300,69800,69800,69800,69800,0
20230713,170300,119404605300,69800,69800,69800,69800,0
20230713,170200,119404605300,69800,69800,69800,69800,0
20230713,170100,119404605300,69800,69800,69800,69800,0
20230713,170000,119404605300,69800,69800,69800,69800,0
20230713,165900,119404605300,69800,69800,69800,69800,0
20230713,165800,119404605300,69800,69800,69800,69800,0
20230713,165700,119404605300,69800,69800,69800,69800,0
20230713,165600,119404605300,69800,69800,69800,69800,0
20230713,165500,119404605300,69800,69800,69800,69800,0
20230713,165400,119404605300,69800,69800,69800,69800,17308
20230713,165300,119404605300,69800,69800,69800,69800,0
20230713,165200,119404605300,69800,69800,69800,69800,0
20230713,165100,119404605300,69800,69800,69800,69800,0
20230713,165000,119404605300,69800,69800,69800,69800,0
20230713,164900,119404605300,69800,69800,69800,69800,0
20230713,164800,119404605300,69800,69800,69800,69800,0
20230713,164700,119404605300,69800,69800,69800,69800,0
20230713,164600,119404605300,69800,69800,69800,69800,0
20230713,164500,119404605300,69800,69800,69800,69800,0
20230713,164400,119404605300,69800,69800,69800,69800,0
20230713,164300,119404605300,69800,69800,69800,69800,0
20230713,164200,119404605300,69800,69800,69800,69800,0
20230713,164100,119404605300,69800,69800,69800,69800,0
20230713,164000,119404605300,69800,69800,69800,69800,0
20230713,163900,119404605300,69800,69800,69800,69800,0
20230713,163800,119404605300,69800,69800,69800,69800,0
20230713,163700,119404605300,69800,69800,69800,69800,0
20230713,163600,119404605300,69800,69800,69800,69800,0
20230713,163500,119404605300,69800,69800,69800,69800,0
20230713,163400,119404605300,69800,69800,69800,69800,0
20230713,163300,119404605300,69800,69800,69800,69800,0
20230713,163200,119404605300,69800,69800,69800,69800,0
20230713,163100,119404605300,69800,69800,69800,69800,0
20230713,163000,119404605300,69800,69800,69800,69800,0
20230713,162900,119404605300,69800,69800,69800,69800,0
20230713,162800,119404605300,69800,69800,69800,69800,0
20230713,162700,119404605300,69800,69800,69800,69800,0
20230713,162600,119404605300,69800,69800,69800,69800,0
20230713,162500,119404605300,69800,69800,69800,69800,0
20230713,162400,119404605300,69800,69800,69800,69800,17308
20230713,162300,119404605300,69800,69800,69800,69800,0
20230713,162200,119404605300,69800,69800,69800,69800,0
20230713,162100,119404605300,69800,69800,69800,69800,0
20230713,162000,119404605300,69800,69800,69800,69800,0
20230713,161900,119404605300,69800,69800,69800,69800,0
20230713,161800,119404605300,69800,69800,69800,69800,0
20230713,161700,119404605300,69800,69800,69800,69800,0
20230713,161600,119404605300,69800,69800,69800,69800,0
20230713,161500,119404605300,69800,69800,69800,69800,0
20230713,161400,119404605300,69800,69800,69800,69800,0
20230713,161300,119404605300,69800,69800,69800,69800,0
20230713,161200,119404605300,69800,69800,69800,69800,0
20230713,161100,119404605300,69800,69800,69800,69800,0
20230713,161000,119404605300,69800,69800,69800,69800,0
20230713,160900,119404605300,69800,69800,69800,69800,0
20230713,160800,119404605300,69800,69800,69800,69800,0
20230713,160700,119404605300,69800,69800,69800,69800,0
20230713,160600,119404605300,69800,69800,69800,69800,0
20230713,160500,119404605300,69800,69800,69800,69800,0
20230713,160400,119404605300,69800,69800,69800,69800,0
20230713,160300,119404605300,69800,69800,69800,69800,0
20230713,160200,119404605300,69800,69800,69800,69800,0
20230713,160100,119404605300,69800,69800,69800,69800,0
20230713,160000,119404605300,69800,69800,69800,69800,0
20230713,155900,119404605300,69800,69800,69800,69800,0
20230713,155800,119404605300,69800,69800,69800,69800,0
20230713,155700,119404605300,69800,69800,69800,69800,0
20230713,155600,119404605300,69800,69800,69800,69800,0
20230713,155500,119404605300,69800,69800,69800,69800,0
20230713,155400,119404605300,69800,69800,69800,69800,17308
20230713,155300,119404605300,69800,69800,69800,69800,0
20230713,155200,119404605300,69800,69800,69800,69800,0
20230713,155100,119404605300,69800,69800,69800,69800,0
20230713,155000,119404605300,69800,69800,69800,69800,0
20230713,154900,119404605300,69800,69800,69800,69800,0
20230713,154800,119404605300,69800,69800,69800,69800,0
20230713,154700,119404605300,69800,69800,69800,69800,0
20230713,154600,119404605300,69800,69800,69800,69800,0
20230713,154500,119404605300,69800,69800,69800,69800,0
20230713,154400,119404605300,69800,69800,69800,69800,0
20230713,154300,119404605300,69800,69800,69800,69800,0
20230713,154200,119404605300,69800,69800,69800,69800,0
20230713,154100,119404605300,69800,69800,69800,69800,0
20230713,154000,119404605300,69800,69800,69800,69800,0
20230713,153900,119404605300,69800,69800,69800,69800,0
20230713,153800,119404605300,69800,69800,69800,69800,0
20230713,153700,119404605300,69800,69800,69800,69800,0
20230713,153600,119404605300,69800,69800,69800,69800,0
20230713,153500,119404605300,69800,69800,69800,69800,0
20230713,153400,119404605300,69800,69800,69800,69800,0
20230713,153300,119404605300,69800,69800,69800,69800,0
20230713,153200,119404605300,69800,69800,69800,69800,0
20230713,153100,119404605300,69800,69800,69800,69800,0
20230713,153000,119404605300,69800,69800,69800,69800,17308
20230713,152900,118196506900,69600,69600,69600,69600,0
20230713,152800,118196506900,69600,69600,69600,69600,0
20230713,152700,118196506900,69600,69600,69600,69600,0
20230713,152600,118196506900,69600,69600,69600,69600,0
20230713,152500,118196506900,69600,69600,69600,69600,0
20230713,152400,118196506900,69600,69600,69600,69600,0
20230713,152300,118196506900,69600,69600,69600,69600,0
20230713,152200,118196506900,69600,69600,69600,69600,0
20230713,152100,118196506900,69600,69600,69600,69600,0
20230713,152000,118196506900,69600,69600,69600,69600,0
20230713,151900,118196506900,69600,69500,69800,69400,4649
20230713,151800,117872749700,69500,68900,69500,68900,3199
20230713,151700,117651590600,68900,69000,69000,68800,1920
20230713,151600,117519288900,68900,68800,69100,68700,1580
20230713,151500,117410527000,69000,69100,69100,68800,1379
20230713,151400,117315428300,69100,68800,69200,68800,5425
20230713,151300,116941541500,68800,68800,68900,68700,1399
20230713,151200,116845307400,68800,68900,69100,68700,1700
20230713,151100,116728283800,69000,68900,69200,68900,1907
20230713,151000,116596701100,69000,69000,69000,68800,1154
20230713,150900,116517203900,69000,69400,69400,69000,2527
20230713,150800,116342499500,69400,69200,69500,69200,2619
20230713,150700,116160990800,69200,68900,69200,68900,2877
20230713,150600,115962344000,69000,69000,69200,68800,1825
20230713,150500,115836469000,69000,68800,69100,68700,4730
20230713,150400,115510648300,68800,68800,69100,68700,2511
20230713,150300,115337707000,68800,69000,69100,68800,2289
20230713,150200,115179922300,69000,69200,69400,69000,3252
20230713,150100,114955154200,69100,69000,69300,68900,3513
20230713,150000,114712524500,69000,69500,69600,69000,1711
20230713,145900,114594098800,69500,69800,69900,69500,3497
20230713,145800,114350262500,69800,69600,69800,69500,2741
20230713,145700,114159396700,69500,69300,69500,69200,1825
20230713,145600,114032805500,69300,69000,69400,68800,3075
20230713,145500,113820418300,69000,69200,69300,69000,2792
20230713,145400,113627650300,69200,69600,69600,68900,5015
20230713,145300,113280693900,69600,69500,69600,69300,1812
20230713,145200,113154869400,69500,69400,69600,69400,1418
20230713,145100,113056382900,69400,69500,69600,69400,1523
20230713,145000,112950579600,69500,69700,69800,69400,757
20230713,144900,112897890300,69700,69600,69900,69400,1994
20230713,144800,112759199900,69600,69400,69900,69400,5932
20230713,144700,112345971400,69500,69600,69900,69400,2306
20230713,144600,112185576200,69700,69800,70000,69600,1432
20230713,144500,112085604000,69900,70100,70100,69800,1770
20230713,144400,111961804200,70000,69900,70200,69800,1910
20230713,144300,111828144000,69900,69700,69900,69600,1292
20230713,144200,111738016200,69800,70100,70200,69700,4082
20230713,144100,111452430100,70100,69700,70200,69700,2541
20230713,144000,111274613500,69800,70300,70400,69700,2039
20230713,143900,111131649200,70300,70300,70800,70000,5903
20230713,143800,110716592600,70400,69400,70400,69400,5061
20230713,143700,110362348800,69400,69500,69600,69300,1125
20230713,143600,110284222200,69600,69500,69700,69200,1409
20230713,143500,110186229100,69100,69500,69600,69000,5024
20230713,143400,109838355200,69600,69700,69900,69500,1919
20230713,143300,109704811400,69800,69700,70300,69600,3052
20230713,143200,109491084600,69600,69700,69800,69500,3507
20230713,143100,109247075800,69700,70500,70500,69600,4940
20230713,143000,108900674500,70600,70600,70700,70400,2350
20230713,142900,108734805900,70600,70700,70700,70400,1968
20230713,142800,108595863500,70700,70800,70900,70300,3342
20230713,142700,108359925200,70800,70200,70900,70200,4694
20230713,142600,108028147700,70200,70200,70500,70000,1910
20230713,142500,107893969400,70200,69900,70400,69900,2564
20230713,142400,107714073800,69800,70100,70100,69800,2015
20230713,142300,107572986100,70100,70300,70300,70100,3260
20230713,142200,107344165300,70300,70100,70400,69400,10234
20230713,142100,106628515400,70000,70200,70200,69800,2900
20230713,142000,106425762500,70200,70600,70600,69800,7114
20230713,141900,105926671700,70600,70400,70900,70300,7810
20230713,141800,105375154600,70400,70600,70700,70400,2753
20230713,141700,105180877100,70600,70700,70900,70400,4501
20230713,141600,104862960500,70800,70500,70900,70200,14167
20230713,141500,103862861800,70400,70700,71500,70400,20963
20230713,141400,102374508500,70800,69800,71000,69700,29873
20230713,141300,100271097900,69800,69300,69900,69200,5993
20230713,141200,99853587000,69400,69700,69800,69300,4991
20230713,141100,99506313500,69700,69800,69800,69600,4091
20230713,141000,99221384800,69800,69500,69900,69400,6117
20230713,140900,98795155800,69400,69600,69800,69400,5295
20230713,140800,98426452200,69600,69200,69800,69200,6156
20230713,140700,97997693400,69300,69300,69700,69200,6241
20230713,140600,97564267100,69300,68900,69500,68900,5023
20230713,140500,97216737400,68900,68800,69000,68700,2412
20230713,140400,97050658400,68900,68600,69000,68600,2047
20230713,140300,96909766000,68700,69000,69100,68700,2360
20230713,140200,96747045900,69000,68800,69400,68600,6099
20230713,140100,96325544200,68900,69000,69100,68700,2190
20230713,140000,96174821400,69000,69000,69200,68700,4454
20230713,135900,95867431100,69100,68200,69200,68000,7065
20230713,135800,95382864300,68200,68700,68900,68200,5148
20230713,135700,95029963700,68900,68800,69000,68500,5753
20230713,135600,94634137200,68800,68600,68800,68400,4497
20230713,135500,94325688300,68600,68900,69000,68400,6415
20230713,135400,93885368800,68800,69500,69500,68700,12591
20230713,135300,93016692400,69400,69500,69900,69400,6628
20230713,135200,92555467500,69700,69600,69900,69200,5959
20230713,135100,92141483500,69600,70000,70000,69100,11464
20230713,135000,91345017700,70000,69900,70200,69300,24477
20230713,134900,89638364700,69900,69800,70200,69500,37429
20230713,134800,87022185000,69800,69400,69800,69000,23415
20230713,134700,85398628300,69400,69500,69600,68900,28999
20230713,134600,83385234300,69200,69200,69200,69200,0
20230713,134500,83385234300,69200,68700,69200,68600,13027
20230713,134400,82486747800,68800,68400,68900,68300,11095
20230713,134300,81725713900,68300,68800,68900,68100,11780
20230713,134200,80918296500,68800,67600,69000,67600,32029
20230713,134100,78729914700,67600,67000,67600,66900,20569
20230713,134000,77345598400,67000,66900,67000,66900,5008
20230713,133900,77010110000,67000,67000,67000,66900,2281
20230713,133800,76857332000,67000,67000,67000,66800,2169
20230713,133700,76712166500,67000,66800,67000,66800,4107
20230713,133600,76437388300,66800,66800,66900,66700,2188
20230713,133500,76291155500,66800,66900,66900,66700,4517
20230713,133400,75989246300,66900,66900,67000,66800,3564
20230713,133300,75750894000,66900,66800,67000,66700,2877
20230713,133200,75558550800,66800,66700,66900,66700,904
20230713,133100,75498170100,66900,66600,66900,66500,2975
20230713,133000,75299402600,66600,66700,66800,66500,4129
20230713,132900,75024130000,66700,66700,66900,66600,2411
20230713,132800,74863184500,66700,66900,66900,66600,2919
20230713,132700,74668382200,66800,66500,66900,66500,5865
20230713,132600,74277082100,66500,66400,66800,66200,3763
20230713,132500,74026418900,66400,66300,66500,66100,644
20230713,132400,73983675200,66400,66300,66500,66000,2835
20230713,132300,73796283200,66300,66200,66600,66200,3184
20230713,132200,73585065900,66300,66100,66300,65900,3668
20230713,132100,73342535900,66100,66200,66200,66000,705
20230713,132000,73295920800,66100,66200,66300,66100,1061
20230713,131900,73225735600,66200,66200,66300,66200,634
20230713,131800,73183742700,66200,66300,66300,66100,942
20230713,131700,73121343000,66200,66300,66300,66200,1114
20230713,131600,73047542100,66300,66200,66400,66200,441
20230713,131500,73018287900,66300,66300,66300,66200,991
20230713,131400,72952600200,66300,66300,66600,66200,3579
20230713,131300,72715077700,66300,66100,66400,65900,1469
20230713,131200,72617825000,66100,65900,66100,65900,639
20230713,131100,72575675900,65900,66100,66200,65900,1541
20230713,131000,72473889400,66200,66300,66300,66200,783
20230713,130900,72421986700,66300,66200,66400,66100,1056
20230713,130800,72352071200,66200,66300,66400,66100,729
20230713,130700,72303770600,66200,66300,66700,66100,3597
20230713,130600,72064637100,66200,66000,66400,66000,1892
20230713,130500,71939415700,66100,66100,66100,65900,696
20230713,130400,71893455500,66100,66300,66300,66000,1834
20230713,130300,71772050900,66400,66200,66500,66100,3162
20230713,130200,71562199800,66100,66100,66500,66000,2372
20230713,130100,71405102100,65900,66100,66100,65800,887
20230713,130000,71346598800,66100,66200,66300,66100,1106
20230713,125900,71273359400,66300,66200,66400,66200,604
20230713,125800,71233309900,66200,66300,66400,66100,523
20230713,125700,71198650300,66400,66400,66400,66300,979
20230713,125600,71133664100,66300,66100,66300,66100,1466
20230713,125500,71036544300,66200,66100,66200,66100,486
20230713,125400,71004389400,66100,66100,66200,66000,410
20230713,125300,70977268300,66100,65900,66100,65800,1669
20230713,125200,70867189900,65900,65800,65900,65700,390
20230713,125100,70841528000,65800,65800,66000,65800,788
20230713,125000,70789624600,65900,65700,65900,65700,725
20230713,124900,70741883300,65900,65900,65900,65700,2053
20230713,124800,70606863200,65900,66100,66100,65900,2214
20230713,124700,70460790000,66100,66000,66200,65900,1037
20230713,124600,70392311300,66000,66200,66200,66000,380
20230713,124500,70367208300,66000,66200,66300,66000,808
20230713,124400,70313753300,66100,66300,66500,66100,1508
20230713,124300,70213762200,66300,66200,66400,66100,818
20230713,124200,70159580000,66200,66200,66300,66100,627
20230713,124100,70118068500,66200,66100,66300,66100,592
20230713,124000,70078871600,66200,66100,66300,66100,494
20230713,123900,70046160500,66200,66300,66300,66200,1164
20230713,123800,69969066200,66300,65800,66300,65800,2325
20230713,123700,69815568800,65900,65900,65900,65800,942
20230713,123600,69753543900,65800,65900,66000,65800,662
20230713,123500,69709943800,65900,65900,65900,65700,575
20230713,123400,69672097100,65900,65900,66000,65500,1233
20230713,123300,69591046400,65900,66200,66200,65900,1022
20230713,123200,69523494300,66200,66300,66300,66100,1157
20230713,123100,69446838800,66300,66100,66300,66000,1984
20230713,123000,69315555500,66100,65600,66300,65500,2758
20230713,122900,69133411100,65700,65900,66000,65300,2223
20230713,122800,68987530400,65800,65900,65900,65800,787
20230713,122700,68935702700,65800,65800,65900,65700,1082
20230713,122600,68864512500,65800,65900,65900,65700,836
20230713,122500,68809488300,65900,66200,66200,65900,1314
20230713,122400,68722786200,66200,65700,66200,65700,1708
20230713,122300,68610112000,65700,65500,65800,65400,606
20230713,122200,68570345400,65500,65600,65800,65300,1625
20230713,122100,68463870900,65700,65400,65800,65300,817
20230713,122000,68410225500,65400,66200,66300,65400,3650
20230713,121900,68170278000,66200,65900,66200,65900,749
20230713,121800,68120755600,65900,66000,66100,65800,2345
20230713,121700,67965930900,66000,66300,66300,66000,1063
20230713,121600,67895653900,66300,66200,66300,66000,2159
20230713,121500,67752857600,66100,66400,66400,66100,3098
20230713,121400,67547548900,66400,66400,66400,66300,1407
20230713,121300,67454190900,66300,66200,66400,66100,869
20230713,121200,67396580600,66300,66400,66400,66200,1268
20230713,121100,67312553200,66400,66300,66500,66100,1076
20230713,121000,67241160300,66200,66300,66300,66100,1536
20230713,120900,67139455000,66300,66400,66500,66300,1082
20230713,120800,67067617500,66400,66700,66700,66300,2479
20230713,120700,66903099000,66700,66800,66800,66600,941
20230713,120600,66840348600,66800,66800,66900,66700,1424
20230713,120500,66745286800,66800,66900,66900,66700,1165
20230713,120400,66667534900,66900,66900,66900,66700,1502
20230713,120300,66567180200,66900,67100,67100,66800,1986
20230713,120200,66434227000,67100,67200,67200,66800,1344
20230713,120100,66344094400,67100,67100,67200,66800,2246
20230713,120000,66193467000,67100,67100,67200,66800,4263
20230713,115900,65907933300,67100,66900,67300,66800,5337
20230713,115800,65549863700,66800,67000,67100,66800,1293
20230713,115700,65463325400,67000,66700,67000,66700,3480
20230713,115600,65230428800,66600,66800,66800,66500,1437
20230713,115500,65134687600,66800,66600,66800,66300,1871
20230713,115400,65010179100,66400,66800,66800,66200,3640
20230713,115300,64768370100,66800,67000,67000,66700,2978
20230713,115200,64569526300,67000,66800,67000,66700,2456
20230713,115100,64405430500,66900,67200,67300,66700,3419
20230713,115000,64176822300,67200,67100,67300,66800,4007
20230713,114900,63907841200,67100,67300,67300,66600,4688
20230713,114800,63594220100,67300,67000,67500,66600,14729
20230713,114700,62603111900,66900,67000,67400,66700,5404
20230713,114600,62240617100,67000,67000,67500,66800,17512
20230713,114500,61063101700,67000,66200,67300,66200,27659
20230713,114400,59210747500,66200,66100,66400,66000,2740
20230713,114300,59029300100,66100,66000,66100,65800,1769
20230713,114200,58912468400,66000,66300,66500,65700,10982
20230713,114100,58184346300,66300,66200,66300,66000,1779
20230713,114000,58066667200,66200,66300,66300,65900,2431
20230713,113900,57905779600,66300,66300,66400,66200,3583
20230713,113800,57668182600,66200,65700,66300,65600,9929
20230713,113700,57011843100,65800,66000,66100,65700,4346
20230713,113600,56725141600,66000,65300,66000,65100,8951
20230713,113500,56136565200,65300,65400,65500,65100,941
20230713,113400,56075015500,65400,65300,65500,65100,1369
20230713,113300,55985553700,65300,65200,65300,65000,638
20230713,113200,55943946200,65100,65300,65500,65100,1225
20230713,113100,55864014200,65300,65400,65400,65200,892
20230713,113000,55805791400,65400,65400,65500,65300,1537
20230713,112900,55705306000,65400,65000,65400,65000,1663
20230713,112800,55596857300,65000,65000,65200,64900,783
20230713,112700,55545931000,65000,64900,65100,64600,1295
20230713,112600,55461897700,64900,64800,65000,64700,1930
20230713,112500,55336622500,64900,64900,65000,64700,1847
20230713,112400,55216820700,65000,65000,65000,64800,1047
20230713,112300,55148810000,64900,64900,65100,64900,833
20230713,112200,55094677400,65000,65000,65000,64900,749
20230713,112100,55046023500,65000,65000,65100,64700,1337
20230713,112000,54959233100,65000,64900,65200,64800,1199
20230713,111900,54881278700,64900,65100,65200,64800,1126
20230713,111800,54807977800,65100,65400,65500,64600,2993
20230713,111700,54613572200,65400,65300,65400,65200,901
20230713,111600,54554726800,65300,65500,65500,65200,1375
20230713,111500,54464823700,65400,65500,65800,65300,1529
20230713,111400,54364625900,65400,65600,65600,65400,1254
20230713,111300,54282497500,65600,65700,65800,65500,1785
20230713,111200,54165365500,65800,65800,65900,65700,2506
20230713,111100,54000464000,65800,65800,65800,65700,3708
20230713,111000,53756608200,65800,65700,65800,65500,2070
20230713,110900,53620581900,65700,65600,65700,65400,1776
20230713,110800,53503953400,65400,65400,65700,65300,3024
20230713,110700,53305830400,65400,65300,65500,65100,947
20230713,110600,53244006900,65500,65600,65600,65300,2379
20230713,110500,53088203400,65600,65300,65600,65200,3108
20230713,110400,52884769800,65400,65500,65500,65000,1335
20230713,110300,52797522200,65500,65400,65500,65300,1700
20230713,110200,52686310300,65400,65500,65500,65300,1040
20230713,110100,52618289400,65500,65500,65500,65300,1058
20230713,110000,52549087300,65600,65500,65600,65300,2586
20230713,105900,52379777000,65500,65400,65500,65200,1957
20230713,105800,52251714700,65400,65400,65400,65200,1215
20230713,105700,52172370900,65400,65400,65500,65200,2696
20230713,105600,51996005400,65400,65100,65400,65000,2096
20230713,105500,51859392300,65100,65200,65200,64900,785
20230713,105400,51808374500,65100,64800,65300,64700,7205
20230713,105300,51339324800,64800,64800,64800,64600,1367
20230713,105200,51250780100,64800,64800,64800,64600,960
20230713,105100,51188650900,64800,64800,64800,64500,253
20230713,105000,51172267300,64800,64700,64800,64500,763
20230713,104900,51122971700,64700,64800,64900,64700,784
20230713,104800,51072173100,64800,64800,64800,64600,597
20230713,104700,51033538500,64800,64600,64800,64500,944
20230713,104600,50972520400,64600,64800,64900,64600,997
20230713,104500,50907991500,64800,64500,64800,64400,2792
20230713,104400,50727680400,64500,64800,64900,64500,1260
20230713,104300,50646255400,64900,65000,65000,64500,2183
20230713,104200,50504949000,64900,64800,65000,64800,1661
20230713,104100,50397145400,64900,64800,64900,64700,1090
20230713,104000,50326481300,64800,64900,64900,64600,2127
20230713,103900,50188614800,64900,64900,65000,64900,1500
20230713,103800,50091188000,65000,65400,65400,64800,2655
20230713,103700,49918523600,65400,65100,65600,64900,2039
20230713,103600,49785573100,65000,65400,65500,65000,1286
20230713,103500,49701636900,65400,66000,66000,65300,2251
20230713,103400,49553809800,65900,65300,66100,65300,12433
20230713,103300,48736037900,65400,65300,65400,65000,3469
20230713,103200,48509766100,65300,65200,65400,65000,3021
20230713,103100,48312966700,65200,65000,65500,64800,6378
20230713,103000,47896299900,65000,64400,65500,64100,9852
20230713,102900,47257997900,64400,64500,64700,64400,989
20230713,102800,47194158000,64400,64600,65000,64400,2792
20230713,102700,47013470700,64600,64400,64600,64300,935
20230713,102600,46953213600,64300,64500,64500,64300,2345
20230713,102500,46802299200,64500,64400,64700,64400,1017
20230713,102400,46736656000,64500,64300,64700,64300,3171
20230713,102300,46532434300,64300,64500,64700,64300,1850
20230713,102200,46413239200,64500,64600,64800,64500,1147
20230713,102100,46339104300,64700,64500,64800,64400,1977
20230713,102000,46211316500,64500,65000,65100,64500,4169
20230713,101900,45941122800,64900,65000,65200,64900,7901
20230713,101800,45427750300,64900,64900,65300,64800,2543
20230713,101700,45262238900,65000,65000,65100,64900,1155
20230713,101600,45187163300,65000,64800,65100,64800,550
20230713,101500,45151441700,64800,65000,65300,64800,2161
20230713,101400,45010722800,65100,64900,65200,64700,1506
20230713,101300,44912818200,64800,64900,65100,64300,3628
20230713,101200,44677882700,64900,65000,65300,64800,2179
20230713,101100,44536094000,65100,65200,65400,64900,1231
20230713,101000,44455908900,65200,65100,65500,65000,3681
20230713,100900,44215866700,65100,64500,65100,64500,4537
20230713,100800,43921556500,64500,64300,64600,64100,3150
20230713,100700,43718815500,64500,64500,64600,64200,2222
20230713,100600,43575572700,64600,64700,64900,64500,2846
20230713,100500,43391146800,64500,64700,64700,64500,1684
20230713,100400,43282348200,64600,64800,64800,64600,1166
20230713,100300,43206888200,64800,64200,64900,64000,5979
20230713,100200,42820520700,64200,64200,64300,63700,1644
20230713,100100,42715196500,64400,64400,64600,63700,6088
20230713,100000,42324673200,64400,64000,64400,63900,2383
20230713,095900,42171875000,64000,64100,64400,63900,3254
20230713,095800,41963143700,64100,64200,64600,64000,2684
20230713,095700,41790387400,64200,64200,64400,64000,3683
20230713,095600,41553901300,64100,63600,64100,63400,7996
20230713,095500,41044641400,63500,63400,63700,63400,4218
20230713,095400,40776478700,63500,63100,63500,63000,6579
20230713,095300,40360356300,63100,63300,63700,62900,8931
20230713,095200,39795929900,63300,63700,63900,63100,8498
20230713,095100,39257179800,63700,64300,64400,63600,6389
20230713,095000,38849050800,64400,64500,64500,64100,6887
20230713,094900,38406234400,64500,64600,64700,64100,5680
20230713,094800,38040839500,64600,65200,65500,64300,10028
20230713,094700,37391634000,65200,65600,65700,65100,4578
20230713,094600,37092696700,65600,65700,66000,65600,5251
20230713,094500,36747184400,65700,65300,66000,65300,7089
20230713,094400,36281264700,65400,65200,65500,65200,3692
20230713,094300,36040310500,65200,66000,66200,65200,7395
20230713,094200,35555666500,66000,66000,66700,65800,10671
20230713,094100,34849169300,66100,67200,67300,65800,30933
20230713,094000,32789634400,67300,66700,67400,66600,35260
20230713,093900,30429384300,66600,66200,66800,66200,15386
20230713,093800,29406016000,66100,65400,66200,65400,7058
20230713,093700,28941426100,65500,65900,65900,65300,3939
20230713,093600,28683199700,65900,66100,66100,65300,11614
20230713,093500,27920229400,66000,66000,66400,65900,10185
20230713,093400,27247320300,66000,65900,66000,65800,9545
20230713,093300,26618204400,65900,65700,65900,65500,7246
20230713,093200,26142338700,65700,65100,65800,65100,7979
20230713,093100,25618861000,65100,64900,65500,64700,9292
20230713,093000,25014955400,64900,65400,65600,64600,10822
20230713,092900,24311916400,65200,65300,65900,65100,20117
20230713,092800,22993705400,65300,64500,65600,64500,12384
20230713,092700,22187269100,64500,65800,65800,64300,15766
20230713,092600,21163568400,65700,66300,67000,65500,29083
20230713,092500,19230616100,66500,65900,66900,65400,36621
20230713,092400,16804163400,65900,65600,66000,64700,28496
20230713,092300,14943024400,65300,63800,65600,63600,35809
20230713,092200,12628512100,63800,63900,64000,63600,3554
20230713,092100,12401802200,63900,63600,64000,63500,4782
20230713,092000,12096566300,63600,63200,63800,63200,3576
20230713,091900,11869188300,63200,63000,63300,62900,2280
20230713,091800,11725308400,63000,63600,63600,62600,6747
20230713,091700,11299301800,63500,63700,63700,63400,3736
20230713,091600,11062075500,63600,64000,64100,63400,5649
20230713,091500,10702281300,64000,63600,64100,63500,13903
20230713,091400,9814217700,63500,62800,63700,62800,4099
20230713,091300,9554528100,62700,62800,63400,62700,8410
20230713,091200,9025366500,62700,63000,63100,62500,7825
20230713,091100,8535100400,62900,63200,63300,62800,6130
20230713,091000,8148859500,63100,63800,64300,63100,12897
20230713,090900,7325873000,63900,63500,64000,63200,6777
20230713,090800,6894083000,63400,63600,63900,63200,8265
20230713,090700,6368143700,63600,63100,63600,63000,6928
20230713,090600,5929991000,63100,62900,63200,62800,4924
20230713,090500,5619516700,62900,62800,63200,62800,3632
20230713,090400,5390756600,62900,62500,63000,62300,6638
20230713,090300,4974764800,62400,62900,62900,62100,8601
20230713,090200,4437979400,62900,64100,64200,62900,17590
20230713,090100,3322082500,64100,62500,64200,62500,24466
20230713,090000,1767570600,62600,63000,63000,62200,26854