KissMeData/034020/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,191100,135486116750,18390,18390,18390,18390,215472
20230712,191000,135486116750,18390,18390,18390,18390,0
20230712,190900,135486116750,18390,18390,18390,18390,0
20230712,190800,135486116750,18390,18390,18390,18390,0
20230712,190700,135486116750,18390,18390,18390,18390,0
20230712,190600,135486116750,18390,18390,18390,18390,0
20230712,190500,135486116750,18390,18390,18390,18390,0
20230712,190400,135486116750,18390,18390,18390,18390,0
20230712,190300,135486116750,18390,18390,18390,18390,0
20230712,190200,135486116750,18390,18390,18390,18390,0
20230712,190100,135486116750,18390,18390,18390,18390,0
20230712,190000,135486116750,18390,18390,18390,18390,0
20230712,185900,135486116750,18390,18390,18390,18390,0
20230712,185800,135486116750,18390,18390,18390,18390,0
20230712,185700,135486116750,18390,18390,18390,18390,0
20230712,185600,135486116750,18390,18390,18390,18390,0
20230712,185500,135486116750,18390,18390,18390,18390,0
20230712,185400,135486116750,18390,18390,18390,18390,0
20230712,185300,135486116750,18390,18390,18390,18390,0
20230712,185200,135486116750,18390,18390,18390,18390,0
20230712,185100,135486116750,18390,18390,18390,18390,0
20230712,185000,135486116750,18390,18390,18390,18390,0
20230712,184900,135486116750,18390,18390,18390,18390,0
20230712,184800,135486116750,18390,18390,18390,18390,0
20230712,184700,135486116750,18390,18390,18390,18390,0
20230712,184600,135486116750,18390,18390,18390,18390,0
20230712,184500,135486116750,18390,18390,18390,18390,0
20230712,184400,135486116750,18390,18390,18390,18390,0
20230712,184300,135486116750,18390,18390,18390,18390,0
20230712,184200,135486116750,18390,18390,18390,18390,0
20230712,184100,135486116750,18390,18390,18390,18390,215472
20230712,184000,135486116750,18390,18390,18390,18390,0
20230712,183900,135486116750,18390,18390,18390,18390,0
20230712,183800,135486116750,18390,18390,18390,18390,0
20230712,183700,135486116750,18390,18390,18390,18390,0
20230712,183600,135486116750,18390,18390,18390,18390,0
20230712,183500,135486116750,18390,18390,18390,18390,0
20230712,183400,135486116750,18390,18390,18390,18390,0
20230712,183300,135486116750,18390,18390,18390,18390,0
20230712,183200,135486116750,18390,18390,18390,18390,0
20230712,183100,135486116750,18390,18390,18390,18390,0
20230712,183000,135486116750,18390,18390,18390,18390,0
20230712,182900,135486116750,18390,18390,18390,18390,0
20230712,182800,135486116750,18390,18390,18390,18390,0
20230712,182700,135486116750,18390,18390,18390,18390,0
20230712,182600,135486116750,18390,18390,18390,18390,0
20230712,182500,135486116750,18390,18390,18390,18390,0
20230712,182400,135486116750,18390,18390,18390,18390,0
20230712,182300,135486116750,18390,18390,18390,18390,0
20230712,182200,135486116750,18390,18390,18390,18390,0
20230712,182100,135486116750,18390,18390,18390,18390,0
20230712,182000,135486116750,18390,18390,18390,18390,0
20230712,181900,135486116750,18390,18390,18390,18390,0
20230712,181800,135486116750,18390,18390,18390,18390,0
20230712,181700,135486116750,18390,18390,18390,18390,0
20230712,181600,135486116750,18390,18390,18390,18390,0
20230712,181500,135486116750,18390,18390,18390,18390,0
20230712,181400,135486116750,18390,18390,18390,18390,0
20230712,181300,135486116750,18390,18390,18390,18390,0
20230712,181200,135486116750,18390,18390,18390,18390,0
20230712,181100,135486116750,18390,18390,18390,18390,215472
20230712,181000,135486116750,18390,18390,18390,18390,0
20230712,180900,135486116750,18390,18390,18390,18390,0
20230712,180800,135486116750,18390,18390,18390,18390,0
20230712,180700,135486116750,18390,18390,18390,18390,0
20230712,180600,135486116750,18390,18390,18390,18390,0
20230712,180500,135486116750,18390,18390,18390,18390,0
20230712,180400,135486116750,18390,18390,18390,18390,0
20230712,180300,135486116750,18390,18390,18390,18390,0
20230712,180200,135486116750,18390,18390,18390,18390,0
20230712,180100,135486116750,18390,18390,18390,18390,0
20230712,180000,135486116750,18390,18390,18390,18390,0
20230712,175900,135486116750,18390,18390,18390,18390,0
20230712,175800,135486116750,18390,18390,18390,18390,0
20230712,175700,135486116750,18390,18390,18390,18390,0
20230712,175600,135486116750,18390,18390,18390,18390,0
20230712,175500,135486116750,18390,18390,18390,18390,0
20230712,175400,135486116750,18390,18390,18390,18390,0
20230712,175300,135486116750,18390,18390,18390,18390,0
20230712,175200,135486116750,18390,18390,18390,18390,0
20230712,175100,135486116750,18390,18390,18390,18390,0
20230712,175000,135486116750,18390,18390,18390,18390,0
20230712,174900,135486116750,18390,18390,18390,18390,0
20230712,174800,135486116750,18390,18390,18390,18390,0
20230712,174700,135486116750,18390,18390,18390,18390,0
20230712,174600,135486116750,18390,18390,18390,18390,0
20230712,174500,135486116750,18390,18390,18390,18390,0
20230712,174400,135486116750,18390,18390,18390,18390,0
20230712,174300,135486116750,18390,18390,18390,18390,0
20230712,174200,135486116750,18390,18390,18390,18390,0
20230712,174100,135486116750,18390,18390,18390,18390,215472
20230712,174000,135486116750,18390,18390,18390,18390,0
20230712,173900,135486116750,18390,18390,18390,18390,0
20230712,173800,135486116750,18390,18390,18390,18390,0
20230712,173700,135486116750,18390,18390,18390,18390,0
20230712,173600,135486116750,18390,18390,18390,18390,0
20230712,173500,135486116750,18390,18390,18390,18390,0
20230712,173400,135486116750,18390,18390,18390,18390,0
20230712,173300,135486116750,18390,18390,18390,18390,0
20230712,173200,135486116750,18390,18390,18390,18390,0
20230712,173100,135486116750,18390,18390,18390,18390,0
20230712,173000,135486116750,18390,18390,18390,18390,0
20230712,172900,135486116750,18390,18390,18390,18390,0
20230712,172800,135486116750,18390,18390,18390,18390,0
20230712,172700,135486116750,18390,18390,18390,18390,0
20230712,172600,135486116750,18390,18390,18390,18390,0
20230712,172500,135486116750,18390,18390,18390,18390,0
20230712,172400,135486116750,18390,18390,18390,18390,0
20230712,172300,135486116750,18390,18390,18390,18390,0
20230712,172200,135486116750,18390,18390,18390,18390,0
20230712,172100,135486116750,18390,18390,18390,18390,0
20230712,172000,135486116750,18390,18390,18390,18390,0
20230712,171900,135486116750,18390,18390,18390,18390,0
20230712,171800,135486116750,18390,18390,18390,18390,0
20230712,171700,135486116750,18390,18390,18390,18390,0
20230712,171600,135486116750,18390,18390,18390,18390,0
20230712,171500,135486116750,18390,18390,18390,18390,0
20230712,171400,135486116750,18390,18390,18390,18390,0
20230712,171300,135486116750,18390,18390,18390,18390,0
20230712,171200,135486116750,18390,18390,18390,18390,0
20230712,171100,135486116750,18390,18390,18390,18390,215472
20230712,171000,135486116750,18390,18390,18390,18390,0
20230712,170900,135486116750,18390,18390,18390,18390,0
20230712,170800,135486116750,18390,18390,18390,18390,0
20230712,170700,135486116750,18390,18390,18390,18390,0
20230712,170600,135486116750,18390,18390,18390,18390,0
20230712,170500,135486116750,18390,18390,18390,18390,0
20230712,170400,135486116750,18390,18390,18390,18390,0
20230712,170300,135486116750,18390,18390,18390,18390,0
20230712,170200,135486116750,18390,18390,18390,18390,0
20230712,170100,135486116750,18390,18390,18390,18390,0
20230712,170000,135486116750,18390,18390,18390,18390,0
20230712,165900,135486116750,18390,18390,18390,18390,0
20230712,165800,135486116750,18390,18390,18390,18390,0
20230712,165700,135486116750,18390,18390,18390,18390,0
20230712,165600,135486116750,18390,18390,18390,18390,0
20230712,165500,135486116750,18390,18390,18390,18390,0
20230712,165400,135486116750,18390,18390,18390,18390,0
20230712,165300,135486116750,18390,18390,18390,18390,0
20230712,165200,135486116750,18390,18390,18390,18390,0
20230712,165100,135486116750,18390,18390,18390,18390,0
20230712,165000,135486116750,18390,18390,18390,18390,0
20230712,164900,135486116750,18390,18390,18390,18390,0
20230712,164800,135486116750,18390,18390,18390,18390,0
20230712,164700,135486116750,18390,18390,18390,18390,0
20230712,164600,135486116750,18390,18390,18390,18390,0
20230712,164500,135486116750,18390,18390,18390,18390,0
20230712,164400,135486116750,18390,18390,18390,18390,0
20230712,164300,135486116750,18390,18390,18390,18390,0
20230712,164200,135486116750,18390,18390,18390,18390,0
20230712,164100,135486116750,18390,18390,18390,18390,215472
20230712,164000,135486116750,18390,18390,18390,18390,0
20230712,163900,135486116750,18390,18390,18390,18390,0
20230712,163800,135486116750,18390,18390,18390,18390,0
20230712,163700,135486116750,18390,18390,18390,18390,0
20230712,163600,135486116750,18390,18390,18390,18390,0
20230712,163500,135486116750,18390,18390,18390,18390,0
20230712,163400,135486116750,18390,18390,18390,18390,0
20230712,163300,135486116750,18390,18390,18390,18390,0
20230712,163200,135486116750,18390,18390,18390,18390,0
20230712,163100,135486116750,18390,18390,18390,18390,0
20230712,163000,135486116750,18390,18390,18390,18390,0
20230712,162900,135486116750,18390,18390,18390,18390,0
20230712,162800,135486116750,18390,18390,18390,18390,0
20230712,162700,135486116750,18390,18390,18390,18390,0
20230712,162600,135486116750,18390,18390,18390,18390,0
20230712,162500,135486116750,18390,18390,18390,18390,0
20230712,162400,135486116750,18390,18390,18390,18390,0
20230712,162300,135486116750,18390,18390,18390,18390,0
20230712,162200,135486116750,18390,18390,18390,18390,0
20230712,162100,135486116750,18390,18390,18390,18390,0
20230712,162000,135486116750,18390,18390,18390,18390,0
20230712,161900,135486116750,18390,18390,18390,18390,0
20230712,161800,135486116750,18390,18390,18390,18390,0
20230712,161700,135486116750,18390,18390,18390,18390,0
20230712,161600,135486116750,18390,18390,18390,18390,0
20230712,161500,135486116750,18390,18390,18390,18390,0
20230712,161400,135486116750,18390,18390,18390,18390,0
20230712,161300,135486116750,18390,18390,18390,18390,0
20230712,161200,135486116750,18390,18390,18390,18390,0
20230712,161100,135486116750,18390,18390,18390,18390,215472
20230712,161000,135486116750,18390,18390,18390,18390,0
20230712,160900,135486116750,18390,18390,18390,18390,0
20230712,160800,135486116750,18390,18390,18390,18390,0
20230712,160700,135486116750,18390,18390,18390,18390,0
20230712,160600,135486116750,18390,18390,18390,18390,0
20230712,160500,135486116750,18390,18390,18390,18390,0
20230712,160400,135486116750,18390,18390,18390,18390,0
20230712,160300,135486116750,18390,18390,18390,18390,0
20230712,160200,135486116750,18390,18390,18390,18390,0
20230712,160100,135486116750,18390,18390,18390,18390,0
20230712,160000,135486116750,18390,18390,18390,18390,0
20230712,155900,135486116750,18390,18390,18390,18390,0
20230712,155800,135486116750,18390,18390,18390,18390,0
20230712,155700,135486116750,18390,18390,18390,18390,0
20230712,155600,135486116750,18390,18390,18390,18390,0
20230712,155500,135486116750,18390,18390,18390,18390,0
20230712,155400,135486116750,18390,18390,18390,18390,0
20230712,155300,135486116750,18390,18390,18390,18390,0
20230712,155200,135486116750,18390,18390,18390,18390,0
20230712,155100,135486116750,18390,18390,18390,18390,0
20230712,155000,135486116750,18390,18390,18390,18390,0
20230712,154900,135486116750,18390,18390,18390,18390,0
20230712,154800,135486116750,18390,18390,18390,18390,0
20230712,154700,135486116750,18390,18390,18390,18390,0
20230712,154600,135486116750,18390,18390,18390,18390,0
20230712,154500,135486116750,18390,18390,18390,18390,0
20230712,154400,135486116750,18390,18390,18390,18390,0
20230712,154300,135486116750,18390,18390,18390,18390,0
20230712,154200,135486116750,18390,18390,18390,18390,0
20230712,154100,135486116750,18390,18390,18390,18390,215472
20230712,154000,135486116750,18390,18390,18390,18390,0
20230712,153900,135486116750,18390,18390,18390,18390,0
20230712,153800,135486116750,18390,18390,18390,18390,0
20230712,153700,135486116750,18390,18390,18390,18390,0
20230712,153600,135486116750,18390,18390,18390,18390,0
20230712,153500,135486116750,18390,18390,18390,18390,0
20230712,153400,135486116750,18390,18390,18390,18390,0
20230712,153300,135486116750,18390,18390,18390,18390,0
20230712,153200,135486116750,18390,18390,18390,18390,0
20230712,153100,135486116750,18390,18390,18390,18390,0
20230712,153000,135486116750,18390,18390,18390,18390,215472
20230712,152900,131523586670,18420,18420,18420,18420,0
20230712,152800,131523586670,18420,18420,18420,18420,0
20230712,152700,131523586670,18420,18420,18420,18420,0
20230712,152600,131523586670,18420,18420,18420,18420,0
20230712,152500,131523586670,18420,18420,18420,18420,0
20230712,152400,131523586670,18420,18420,18420,18420,0
20230712,152300,131523586670,18420,18420,18420,18420,0
20230712,152200,131523586670,18420,18420,18420,18420,0
20230712,152100,131523586670,18420,18420,18420,18420,0
20230712,152000,131523586670,18420,18420,18420,18420,0
20230712,151900,131523586670,18420,18420,18440,18410,28249
20230712,151800,131003057850,18430,18440,18440,18420,16879
20230712,151700,130691958300,18430,18430,18440,18410,31851
20230712,151600,130104915500,18430,18420,18430,18410,19462
20230712,151500,129746404390,18420,18400,18420,18400,20956
20230712,151400,129360558010,18400,18400,18400,18380,17079
20230712,151300,129046345360,18380,18400,18400,18380,7726
20230712,151200,128904252680,18400,18390,18400,18380,6185
20230712,151100,128790522030,18390,18360,18390,18360,13677
20230712,151000,128539263040,18360,18370,18370,18360,11896
20230712,150900,128320823500,18370,18380,18380,18370,11466
20230712,150800,128110176980,18380,18380,18390,18360,11017
20230712,150700,127907693100,18390,18380,18390,18380,7319
20230712,150600,127773146080,18380,18360,18390,18360,14601
20230712,150500,127504913720,18370,18360,18370,18350,16640
20230712,150400,127199387570,18360,18370,18370,18350,11595
20230712,150300,126986480820,18370,18360,18370,18350,9980
20230712,150200,126803265020,18360,18360,18370,18350,16782
20230712,150100,126495237980,18360,18370,18370,18360,7521
20230712,150000,126357137000,18370,18370,18380,18350,46623
20230712,145900,125501178970,18380,18380,18380,18370,16025
20230712,145800,125206771150,18380,18390,18390,18370,24353
20230712,145700,124759214610,18390,18390,18390,18380,7421
20230712,145600,124622792590,18390,18380,18390,18380,14537
20230712,145500,124355480310,18390,18380,18390,18380,6048
20230712,145400,124244309380,18390,18390,18400,18380,8041
20230712,145300,124096436080,18400,18400,18400,18390,3132
20230712,145200,124038819890,18400,18400,18410,18400,10475
20230712,145100,123846052650,18410,18400,18410,18400,5117
20230712,145000,123751892230,18400,18390,18410,18390,9278
20230712,144900,123581174290,18400,18390,18400,18390,7634
20230712,144800,123440720260,18390,18410,18410,18390,14095
20230712,144700,123181392420,18410,18400,18410,18400,2923
20230712,144600,123127593550,18410,18380,18410,18370,13981
20230712,144500,122870470370,18380,18400,18400,18370,20560
20230712,144400,122492555840,18390,18400,18400,18380,8093
20230712,144300,122343759180,18400,18390,18400,18390,5291
20230712,144200,122246448190,18400,18410,18410,18390,11225
20230712,144100,122039905650,18410,18420,18420,18400,4828
20230712,144000,121951007850,18420,18420,18420,18410,7584
20230712,143900,121811339820,18410,18410,18410,18400,3486
20230712,143800,121747169590,18410,18410,18410,18400,12086
20230712,143700,121524670270,18410,18400,18410,18390,10622
20230712,143600,121329224880,18400,18400,18400,18390,2058
20230712,143500,121291372370,18390,18390,18400,18380,4146
20230712,143400,121215105600,18390,18380,18390,18370,9180
20230712,143300,121046371890,18380,18400,18400,18370,17754
20230712,143200,120720062610,18400,18420,18420,18390,9762
20230712,143100,120540431660,18410,18420,18420,18410,2780
20230712,143000,120489236900,18420,18420,18420,18400,10671
20230712,142900,120292771170,18410,18430,18430,18410,2119
20230712,142800,120253735510,18420,18430,18430,18410,7492
20230712,142700,120115772310,18430,18430,18440,18410,7837
20230712,142600,119971403750,18430,18440,18450,18420,4540
20230712,142500,119887718800,18410,18430,18450,18390,53108
20230712,142400,118909528120,18440,18440,18440,18420,4842
20230712,142300,118820281910,18440,18430,18440,18420,6410
20230712,142200,118702150640,18430,18430,18430,18410,14970
20230712,142100,118426312170,18430,18430,18430,18420,1528
20230712,142000,118398155780,18420,18420,18430,18410,8126
20230712,141900,118248465670,18420,18420,18420,18410,6292
20230712,141800,118132570760,18420,18400,18420,18400,10633
20230712,141700,117936815030,18410,18390,18410,18390,8370
20230712,141600,117782804110,18400,18400,18400,18390,2939
20230712,141500,117728734040,18400,18400,18400,18380,3014
20230712,141400,117673298200,18390,18410,18410,18390,6695
20230712,141300,117550102860,18400,18400,18410,18380,5681
20230712,141200,117445571070,18380,18380,18400,18360,56062
20230712,141100,116415446920,18390,18410,18410,18380,16784
20230712,141000,116106711340,18400,18420,18420,18400,13935
20230712,140900,115850248520,18420,18410,18420,18410,3734
20230712,140800,115781489070,18410,18430,18430,18410,13883
20230712,140700,115525814480,18430,18460,18460,18420,6150
20230712,140600,115412437830,18460,18480,18480,18450,10640
20230712,140500,115216012180,18480,18480,18480,18460,2466
20230712,140400,115170461080,18470,18480,18480,18470,4881
20230712,140300,115080300110,18480,18460,18480,18460,3683
20230712,140200,115012284680,18460,18460,18460,18450,2872
20230712,140100,114959268360,18460,18450,18470,18440,7628
20230712,140000,114818504670,18450,18450,18470,18450,2047
20230712,135900,114780729070,18450,18470,18480,18440,16819
20230712,135800,114470263420,18470,18490,18490,18470,4697
20230712,135700,114383457620,18480,18510,18510,18470,23535
20230712,135600,113948196280,18510,18510,18510,18500,2663
20230712,135500,113898910950,18500,18490,18510,18490,22205
20230712,135400,113488112250,18500,18490,18500,18490,8188
20230712,135300,113336636340,18500,18500,18500,18490,7260
20230712,135200,113202389500,18500,18500,18500,18480,5322
20230712,135100,113103988740,18500,18480,18500,18480,5273
20230712,135000,113006499740,18480,18500,18500,18470,23133
20230712,134900,112578684090,18500,18500,18510,18490,22155
20230712,134800,112168863200,18490,18480,18510,18480,26829
20230712,134700,111672653340,18480,18470,18480,18460,3794
20230712,134600,111602579770,18470,18440,18480,18430,12526
20230712,134500,111371390870,18440,18420,18440,18420,4486
20230712,134400,111288699200,18430,18420,18430,18410,11193
20230712,134300,111082583620,18420,18410,18420,18400,2712
20230712,134200,111032643120,18410,18410,18420,18400,11941
20230712,134100,110812800270,18410,18430,18440,18410,17585
20230712,134000,110488909410,18430,18410,18430,18400,12144
20230712,133900,110265314660,18410,18420,18420,18390,11022
20230712,133800,110062466700,18420,18430,18440,18410,12341
20230712,133700,109835127100,18420,18400,18420,18390,7933
20230712,133600,109689169870,18400,18420,18440,18400,30329
20230712,133500,109130862780,18420,18440,18450,18420,9736
20230712,133400,108951368760,18450,18430,18460,18430,12715
20230712,133300,108716798340,18440,18450,18450,18430,2660
20230712,133200,108667748520,18450,18430,18450,18420,8756
20230712,133100,108506331500,18430,18420,18430,18420,3613
20230712,133000,108439751190,18430,18410,18430,18410,3200
20230712,132900,108380802080,18420,18400,18420,18400,6985
20230712,132800,108252225020,18400,18410,18410,18400,2200
20230712,132700,108211734140,18400,18410,18410,18400,2959
20230712,132600,108157263100,18410,18410,18410,18400,7179
20230712,132500,108025162890,18400,18400,18410,18400,7205
20230712,132400,107892588270,18390,18390,18400,18390,8161
20230712,132300,107742466940,18390,18390,18400,18380,10429
20230712,132200,107550719590,18390,18400,18410,18380,9750
20230712,132100,107371377130,18400,18410,18420,18400,11494
20230712,132000,107159764060,18410,18410,18420,18410,3668
20230712,131900,107092228130,18410,18400,18410,18390,6224
20230712,131800,106977694540,18400,18390,18400,18390,8495
20230712,131700,106821390580,18390,18400,18400,18390,8195
20230712,131600,106670628680,18400,18390,18400,18390,10225
20230712,131500,106482577290,18390,18380,18390,18370,7336
20230712,131400,106347710360,18380,18390,18390,18370,14099
20230712,131300,106088604410,18390,18370,18400,18370,6263
20230712,131200,105973443880,18370,18390,18400,18370,7774
20230712,131100,105830557830,18390,18370,18400,18360,6868
20230712,131000,105704351240,18360,18360,18370,18350,18529
20230712,130900,105364270880,18360,18380,18380,18350,40578
20230712,130800,104618959620,18370,18420,18430,18370,143650
20230712,130700,101975720200,18420,18430,18430,18410,25302
20230712,130600,101509651600,18430,18430,18450,18420,6895
20230712,130500,101382562220,18430,18440,18440,18420,5603
20230712,130400,101279301120,18440,18430,18450,18430,3153
20230712,130300,101221162640,18430,18430,18430,18410,69544
20230712,130200,99940533950,18430,18440,18440,18420,9683
20230712,130100,99762093550,18440,18440,18450,18430,4743
20230712,130000,99674638030,18440,18430,18440,18420,9254
20230712,125900,99504107160,18430,18460,18460,18420,96609
20230712,125800,97722464550,18450,18460,18470,18450,9765
20230712,125700,97542215470,18460,18470,18470,18450,30721
20230712,125600,96975049710,18460,18480,18480,18460,7110
20230712,125500,96843774870,18470,18470,18480,18460,19355
20230712,125400,96486365450,18470,18490,18490,18470,63470
20230712,125300,95313567580,18490,18510,18510,18490,15901
20230712,125200,95019394230,18510,18510,18520,18500,10730
20230712,125100,94820785020,18510,18510,18510,18500,5124
20230712,125000,94725946530,18510,18510,18510,18500,4630
20230712,124900,94640254910,18510,18510,18510,18500,1380
20230712,124800,94614711160,18510,18520,18520,18500,4147
20230712,124700,94537950400,18520,18520,18520,18500,3835
20230712,124600,94466965740,18520,18520,18520,18510,1813
20230712,124500,94433403720,18510,18510,18520,18500,5738
20230712,124400,94327193920,18510,18510,18510,18490,10352
20230712,124300,94135684690,18510,18510,18510,18500,5054
20230712,124200,94042166890,18500,18500,18510,18500,7165
20230712,124100,93909611570,18510,18510,18520,18500,4023
20230712,124000,93835155880,18520,18520,18520,18510,2393
20230712,123900,93790841730,18520,18510,18520,18510,3805
20230712,123800,93720406800,18510,18510,18510,18500,2403
20230712,123700,93675941010,18510,18510,18510,18500,3381
20230712,123600,93613379510,18510,18490,18510,18490,8214
20230712,123500,93461397840,18490,18480,18490,18480,3295
20230712,123400,93400481210,18490,18490,18500,18480,4489
20230712,123300,93317483490,18490,18500,18500,18490,3820
20230712,123200,93246845650,18500,18500,18500,18490,3803
20230712,123100,93176519420,18500,18490,18500,18470,3603
20230712,123000,93109915010,18490,18490,18490,18480,6532
20230712,122900,92989196090,18480,18500,18500,18480,5724
20230712,122800,92883363380,18500,18510,18510,18490,16575
20230712,122700,92576755980,18500,18530,18530,18500,7480
20230712,122600,92438241890,18530,18530,18540,18520,5450
20230712,122500,92337273450,18530,18530,18540,18520,6376
20230712,122400,92219122910,18530,18520,18530,18520,1696
20230712,122300,92187701280,18530,18530,18530,18520,1942
20230712,122200,92151726830,18530,18530,18530,18520,1237
20230712,122100,92128811400,18530,18520,18530,18510,2396
20230712,122000,92084439210,18520,18520,18530,18510,1686
20230712,121900,92053213990,18520,18510,18520,18500,5655
20230712,121800,91948540790,18500,18530,18540,18500,9915
20230712,121700,91764935200,18540,18540,18540,18520,1876
20230712,121600,91730169420,18540,18530,18540,18510,13832
20230712,121500,91473901470,18530,18540,18540,18530,2481
20230712,121400,91427924730,18540,18530,18540,18520,3438
20230712,121300,91364218100,18520,18530,18540,18520,4105
20230712,121200,91288173240,18540,18550,18550,18520,9055
20230712,121100,91120340420,18560,18540,18560,18530,6530
20230712,121000,90999214490,18540,18530,18540,18520,6822
20230712,120900,90872798730,18520,18520,18530,18510,5679
20230712,120800,90767623180,18510,18510,18520,18500,6163
20230712,120700,90653539270,18520,18520,18520,18510,2509
20230712,120600,90607094700,18520,18530,18530,18510,10068
20230712,120500,90420626900,18530,18530,18530,18520,4374
20230712,120400,90339581700,18530,18510,18530,18500,5096
20230712,120300,90245203270,18510,18530,18530,18500,4752
20230712,120200,90157233160,18530,18500,18530,18490,7583
20230712,120100,90016891250,18490,18480,18500,18480,4734
20230712,120000,89929352910,18490,18490,18490,18470,5728
20230712,115900,89823495290,18500,18510,18520,18490,4558
20230712,115800,89739119990,18510,18480,18510,18480,10638
20230712,115700,89542334480,18480,18500,18500,18480,6673
20230712,115600,89418983790,18490,18490,18510,18480,9822
20230712,115500,89237314910,18500,18470,18500,18460,15966
20230712,115400,88942377010,18480,18470,18480,18470,8305
20230712,115300,88788950270,18470,18480,18480,18470,7256
20230712,115200,88654915000,18480,18470,18480,18470,5760
20230712,115100,88548516250,18470,18470,18490,18460,12118
20230712,115000,88324677700,18460,18480,18500,18460,21543
20230712,114900,87926964800,18470,18490,18500,18470,39003
20230712,114800,87206305390,18500,18480,18500,18480,8531
20230712,114700,87048563440,18480,18500,18510,18480,25031
20230712,114600,86585719010,18490,18500,18500,18490,14192
20230712,114500,86323207400,18500,18510,18520,18490,13771
20230712,114400,86068375160,18510,18520,18520,18490,8945
20230712,114300,85902877440,18510,18510,18510,18500,20903
20230712,114200,85516091940,18510,18510,18520,18500,6811
20230712,114100,85390030300,18520,18510,18530,18500,3462
20230712,114000,85325955670,18500,18520,18520,18500,13791
20230712,113900,85070711350,18520,18520,18530,18510,27342
20230712,113800,84564515670,18510,18510,18520,18510,4453
20230712,113700,84482067510,18510,18520,18530,18510,12678
20230712,113600,84247256710,18530,18540,18550,18520,31456
20230712,113500,83664301860,18550,18560,18570,18540,8984
20230712,113400,83497620080,18560,18540,18570,18540,12812
20230712,113300,83259911470,18540,18520,18550,18520,13701
20230712,113200,83006020970,18520,18490,18520,18490,9959
20230712,113100,82821722560,18490,18490,18500,18480,16742
20230712,113000,82512191440,18490,18490,18510,18490,25256
20230712,112900,82045105370,18490,18500,18510,18490,42454
20230712,112800,81259710330,18510,18520,18530,18500,36698
20230712,112700,80580430910,18530,18520,18530,18510,19937
20230712,112600,80211255060,18530,18550,18550,18520,23247
20230712,112500,79780407600,18540,18550,18560,18540,6635
20230712,112400,79657324680,18550,18550,18560,18540,14905
20230712,112300,79380947290,18540,18560,18560,18540,7889
20230712,112200,79234593640,18550,18560,18560,18550,4352
20230712,112100,79153834060,18550,18550,18560,18550,4560
20230712,112000,79069214960,18560,18550,18560,18550,4093
20230712,111900,78993274160,18550,18590,18590,18550,20261
20230712,111800,78617152990,18590,18590,18590,18570,7600
20230712,111700,78475948800,18580,18580,18600,18580,3697
20230712,111600,78407213000,18590,18570,18610,18560,11271
20230712,111500,78197834270,18570,18560,18610,18540,24965
20230712,111400,77734444170,18550,18560,18560,18550,9720
20230712,111300,77554132010,18560,18560,18570,18550,11651
20230712,111200,77337892880,18560,18590,18590,18560,10212
20230712,111100,77148243410,18590,18610,18620,18580,23117
20230712,111000,76718347600,18610,18620,18630,18610,11411
20230712,110900,76505955730,18620,18620,18630,18620,5300
20230712,110800,76407259860,18620,18630,18650,18620,13473
20230712,110700,76156221090,18630,18630,18640,18620,10887
20230712,110600,75953434490,18620,18620,18630,18610,7190
20230712,110500,75819595490,18620,18620,18630,18610,8017
20230712,110400,75670366780,18620,18630,18630,18610,9207
20230712,110300,75498930170,18630,18630,18640,18630,3983
20230712,110200,75424723970,18630,18630,18640,18630,3233
20230712,110100,75364487310,18620,18640,18640,18620,9081
20230712,110000,75195308730,18640,18650,18660,18640,12140
20230712,105900,74968970260,18650,18680,18690,18650,22073
20230712,105800,74556848900,18690,18690,18690,18680,6558
20230712,105700,74434325950,18680,18680,18690,18670,8943
20230712,105600,74267328860,18680,18680,18690,18670,9774
20230712,105500,74084745660,18690,18690,18700,18680,8171
20230712,105400,73932038960,18690,18690,18700,18690,6320
20230712,105300,73813884230,18700,18690,18700,18680,8117
20230712,105200,73662181370,18690,18680,18700,18670,6008
20230712,105100,73549903420,18690,18670,18690,18660,13770
20230712,105000,73292735070,18680,18680,18690,18670,5961
20230712,104900,73181388420,18690,18690,18700,18670,14440
20230712,104800,72911585450,18680,18690,18700,18680,12221
20230712,104700,72683204610,18690,18710,18710,18690,8962
20230712,104600,72515624180,18710,18700,18730,18700,19053
20230712,104500,72158949780,18710,18690,18740,18690,34471
20230712,104400,71513946480,18700,18690,18700,18680,24176
20230712,104300,71062070570,18680,18670,18690,18660,14912
20230712,104200,70783508250,18660,18620,18680,18610,26204
20230712,104100,70294697000,18610,18610,18620,18600,11511
20230712,104000,70080535520,18600,18610,18620,18600,25777
20230712,103900,69600888240,18620,18620,18630,18610,11930
20230712,103800,69378778450,18610,18600,18630,18600,24054
20230712,103700,68931161850,18600,18610,18620,18600,11655
20230712,103600,68714339720,18620,18640,18640,18610,12556
20230712,103500,68480569730,18640,18630,18640,18630,6271
20230712,103400,68363731840,18640,18630,18660,18630,17224
20230712,103300,68042576950,18640,18620,18640,18610,10034
20230712,103200,67855689020,18620,18620,18630,18610,21471
20230712,103100,67455840990,18620,18600,18630,18600,10094
20230712,103000,67267973400,18610,18600,18610,18600,22342
20230712,102900,66852352810,18600,18610,18620,18600,16565
20230712,102800,66544102620,18620,18610,18620,18600,8678
20230712,102700,66382595740,18610,18580,18620,18580,25477
20230712,102600,65908661860,18590,18570,18590,18570,7253
20230712,102500,65773918250,18570,18560,18580,18560,32370
20230712,102400,65172831250,18560,18570,18580,18560,16138
20230712,102300,64873263820,18570,18540,18590,18540,13831
20230712,102200,64616480960,18540,18530,18550,18530,10954
20230712,102100,64413335300,18530,18570,18570,18530,15750
20230712,102000,64121242420,18560,18560,18590,18560,5892
20230712,101900,64011813550,18570,18560,18580,18550,7574
20230712,101800,63871200450,18560,18560,18590,18520,30613
20230712,101700,63303328980,18560,18570,18580,18550,14323
20230712,101600,63037402490,18570,18560,18580,18530,33531
20230712,101500,62415207520,18560,18560,18570,18550,9024
20230712,101400,62247728080,18560,18520,18580,18520,33347
20230712,101300,61629034130,18510,18490,18530,18480,49275
20230712,101200,60717149100,18500,18490,18500,18480,19912
20230712,101100,60348943100,18490,18530,18530,18490,20035
20230712,101000,59978165020,18530,18520,18540,18510,13576
20230712,100900,59726691720,18520,18510,18520,18500,15494
20230712,100800,59439871930,18520,18490,18520,18490,23446
20230712,100700,59006152770,18490,18470,18500,18450,50889
20230712,100600,58066296270,18480,18510,18510,18460,119250
20230712,100500,55861505740,18510,18530,18540,18510,52431
20230712,100400,54890576440,18540,18530,18540,18530,24099
20230712,100300,54443961380,18530,18570,18580,18530,22570
20230712,100200,54025282940,18580,18570,18600,18570,16181
20230712,100100,53724609040,18580,18530,18580,18530,29947
20230712,100000,53169002780,18530,18560,18580,18530,33836
20230712,095900,52541548820,18560,18560,18590,18540,51157
20230712,095800,51592265490,18560,18590,18600,18550,41739
20230712,095700,50817223900,18600,18610,18620,18580,18806
20230712,095600,50467479700,18620,18630,18640,18600,11580
20230712,095500,50251816360,18640,18620,18670,18620,18799
20230712,095400,49901203190,18620,18590,18630,18580,36100
20230712,095300,49229704800,18590,18610,18620,18560,122115
20230712,095200,46959133190,18610,18620,18630,18610,41228
20230712,095100,46191629640,18620,18640,18640,18620,17155
20230712,095000,45872050710,18630,18600,18650,18600,29823
20230712,094900,45316603170,18600,18660,18660,18600,65048
20230712,094800,44105282140,18670,18650,18670,18640,29312
20230712,094700,43558668460,18650,18670,18670,18640,34549
20230712,094600,42914210260,18660,18660,18680,18650,12902
20230712,094500,42673430110,18660,18700,18710,18650,43066
20230712,094400,41869531370,18700,18730,18740,18700,13547
20230712,094300,41615927840,18730,18730,18770,18720,16774
20230712,094200,41301563170,18740,18740,18750,18720,26200
20230712,094100,40810525230,18740,18660,18770,18660,102938
20230712,094000,38883261590,18660,18670,18680,18660,18742
20230712,093900,38533401540,18670,18660,18680,18650,53930
20230712,093800,37527187350,18660,18650,18700,18650,33321
20230712,093700,36904998130,18650,18710,18710,18650,105577
20230712,093600,34932664340,18710,18730,18730,18710,30323
20230712,093500,34365238120,18720,18740,18750,18710,58594
20230712,093400,33268383470,18740,18730,18750,18730,14676
20230712,093300,32993350820,18740,18730,18740,18720,25126
20230712,093200,32522713950,18730,18760,18770,18730,19297
20230712,093100,32160985500,18750,18780,18790,18750,19028
20230712,093000,31804052620,18790,18760,18800,18750,22197
20230712,092900,31387186510,18770,18780,18790,18760,11489
20230712,092800,31171456680,18780,18740,18800,18730,28557
20230712,092700,30635387810,18740,18720,18750,18720,23387
20230712,092600,30197214950,18720,18770,18780,18720,48834
20230712,092500,29282185450,18770,18770,18780,18740,20288
20230712,092400,28901673820,18760,18810,18820,18760,19984
20230712,092300,28526403060,18810,18830,18840,18800,22937
20230712,092200,28094692300,18810,18750,18830,18750,34065
20230712,092100,27454625640,18750,18760,18760,18730,38427
20230712,092000,26734390550,18760,18790,18800,18750,14992
20230712,091900,26453021080,18790,18750,18810,18730,59364
20230712,091800,25338818420,18750,18740,18770,18740,13821
20230712,091700,25079685960,18740,18760,18770,18740,28246
20230712,091600,24549987110,18770,18790,18810,18760,18020
20230712,091500,24211687450,18770,18800,18820,18740,32329
20230712,091400,23604726070,18790,18740,18810,18740,32080
20230712,091300,23002387300,18740,18790,18790,18730,72343
20230712,091200,21645716290,18790,18810,18830,18770,36361
20230712,091100,20962471810,18810,18780,18850,18770,51553
20230712,091000,19992448410,18780,18800,18830,18760,41689
20230712,090900,19209344420,18790,18850,18860,18780,35200
20230712,090800,18547168560,18850,18880,18910,18840,35533
20230712,090700,17876256030,18890,18810,18900,18750,61765
20230712,090600,16714231670,18810,18820,18830,18720,124928
20230712,090500,14367949870,18830,18850,18860,18820,63460
20230712,090400,13172817160,18860,18890,18920,18840,54654
20230712,090300,12141694040,18900,18890,18920,18820,134328
20230712,090200,9607211900,18890,19020,19030,18880,98627
20230712,090100,7737984690,19000,18970,19110,18970,137123
20230712,090000,5124439430,18980,19020,19050,18950,269549