KissMeData/087010/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,194700,21619201720,15850,15850,15850,15850,12121
20230712,194600,21619201720,15850,15850,15850,15850,0
20230712,194500,21619201720,15850,15850,15850,15850,0
20230712,194400,21619201720,15850,15850,15850,15850,0
20230712,194300,21619201720,15850,15850,15850,15850,0
20230712,194200,21619201720,15850,15850,15850,15850,0
20230712,194100,21619201720,15850,15850,15850,15850,0
20230712,194000,21619201720,15850,15850,15850,15850,0
20230712,193900,21619201720,15850,15850,15850,15850,0
20230712,193800,21619201720,15850,15850,15850,15850,0
20230712,193700,21619201720,15850,15850,15850,15850,0
20230712,193600,21619201720,15850,15850,15850,15850,0
20230712,193500,21619201720,15850,15850,15850,15850,0
20230712,193400,21619201720,15850,15850,15850,15850,0
20230712,193300,21619201720,15850,15850,15850,15850,0
20230712,193200,21619201720,15850,15850,15850,15850,0
20230712,193100,21619201720,15850,15850,15850,15850,0
20230712,193000,21619201720,15850,15850,15850,15850,0
20230712,192900,21619201720,15850,15850,15850,15850,0
20230712,192800,21619201720,15850,15850,15850,15850,0
20230712,192700,21619201720,15850,15850,15850,15850,0
20230712,192600,21619201720,15850,15850,15850,15850,0
20230712,192500,21619201720,15850,15850,15850,15850,0
20230712,192400,21619201720,15850,15850,15850,15850,0
20230712,192300,21619201720,15850,15850,15850,15850,0
20230712,192200,21619201720,15850,15850,15850,15850,0
20230712,192100,21619201720,15850,15850,15850,15850,0
20230712,192000,21619201720,15850,15850,15850,15850,0
20230712,191900,21619201720,15850,15850,15850,15850,0
20230712,191800,21619201720,15850,15850,15850,15850,0
20230712,191700,21619201720,15850,15850,15850,15850,12121
20230712,191600,21619201720,15850,15850,15850,15850,0
20230712,191500,21619201720,15850,15850,15850,15850,0
20230712,191400,21619201720,15850,15850,15850,15850,0
20230712,191300,21619201720,15850,15850,15850,15850,0
20230712,191200,21619201720,15850,15850,15850,15850,0
20230712,191100,21619201720,15850,15850,15850,15850,0
20230712,191000,21619201720,15850,15850,15850,15850,0
20230712,190900,21619201720,15850,15850,15850,15850,0
20230712,190800,21619201720,15850,15850,15850,15850,0
20230712,190700,21619201720,15850,15850,15850,15850,0
20230712,190600,21619201720,15850,15850,15850,15850,0
20230712,190500,21619201720,15850,15850,15850,15850,0
20230712,190400,21619201720,15850,15850,15850,15850,0
20230712,190300,21619201720,15850,15850,15850,15850,0
20230712,190200,21619201720,15850,15850,15850,15850,0
20230712,190100,21619201720,15850,15850,15850,15850,0
20230712,190000,21619201720,15850,15850,15850,15850,0
20230712,185900,21619201720,15850,15850,15850,15850,0
20230712,185800,21619201720,15850,15850,15850,15850,0
20230712,185700,21619201720,15850,15850,15850,15850,0
20230712,185600,21619201720,15850,15850,15850,15850,0
20230712,185500,21619201720,15850,15850,15850,15850,0
20230712,185400,21619201720,15850,15850,15850,15850,0
20230712,185300,21619201720,15850,15850,15850,15850,0
20230712,185200,21619201720,15850,15850,15850,15850,0
20230712,185100,21619201720,15850,15850,15850,15850,0
20230712,185000,21619201720,15850,15850,15850,15850,0
20230712,184900,21619201720,15850,15850,15850,15850,0
20230712,184800,21619201720,15850,15850,15850,15850,0
20230712,184700,21619201720,15850,15850,15850,15850,12121
20230712,184600,21619201720,15850,15850,15850,15850,0
20230712,184500,21619201720,15850,15850,15850,15850,0
20230712,184400,21619201720,15850,15850,15850,15850,0
20230712,184300,21619201720,15850,15850,15850,15850,0
20230712,184200,21619201720,15850,15850,15850,15850,0
20230712,184100,21619201720,15850,15850,15850,15850,0
20230712,184000,21619201720,15850,15850,15850,15850,0
20230712,183900,21619201720,15850,15850,15850,15850,0
20230712,183800,21619201720,15850,15850,15850,15850,0
20230712,183700,21619201720,15850,15850,15850,15850,0
20230712,183600,21619201720,15850,15850,15850,15850,0
20230712,183500,21619201720,15850,15850,15850,15850,0
20230712,183400,21619201720,15850,15850,15850,15850,0
20230712,183300,21619201720,15850,15850,15850,15850,0
20230712,183200,21619201720,15850,15850,15850,15850,0
20230712,183100,21619201720,15850,15850,15850,15850,0
20230712,183000,21619201720,15850,15850,15850,15850,0
20230712,182900,21619201720,15850,15850,15850,15850,0
20230712,182800,21619201720,15850,15850,15850,15850,0
20230712,182700,21619201720,15850,15850,15850,15850,0
20230712,182600,21619201720,15850,15850,15850,15850,0
20230712,182500,21619201720,15850,15850,15850,15850,0
20230712,182400,21619201720,15850,15850,15850,15850,0
20230712,182300,21619201720,15850,15850,15850,15850,0
20230712,182200,21619201720,15850,15850,15850,15850,0
20230712,182100,21619201720,15850,15850,15850,15850,0
20230712,182000,21619201720,15850,15850,15850,15850,0
20230712,181900,21619201720,15850,15850,15850,15850,0
20230712,181800,21619201720,15850,15850,15850,15850,0
20230712,181700,21619201720,15850,15850,15850,15850,12121
20230712,181600,21619201720,15850,15850,15850,15850,0
20230712,181500,21619201720,15850,15850,15850,15850,0
20230712,181400,21619201720,15850,15850,15850,15850,0
20230712,181300,21619201720,15850,15850,15850,15850,0
20230712,181200,21619201720,15850,15850,15850,15850,0
20230712,181100,21619201720,15850,15850,15850,15850,0
20230712,181000,21619201720,15850,15850,15850,15850,0
20230712,180900,21619201720,15850,15850,15850,15850,0
20230712,180800,21619201720,15850,15850,15850,15850,0
20230712,180700,21619201720,15850,15850,15850,15850,0
20230712,180600,21619201720,15850,15850,15850,15850,0
20230712,180500,21619201720,15850,15850,15850,15850,0
20230712,180400,21619201720,15850,15850,15850,15850,0
20230712,180300,21619201720,15850,15850,15850,15850,0
20230712,180200,21619201720,15850,15850,15850,15850,0
20230712,180100,21619201720,15850,15850,15850,15850,0
20230712,180000,21619201720,15850,15850,15850,15850,0
20230712,175900,21619201720,15850,15850,15850,15850,0
20230712,175800,21619201720,15850,15850,15850,15850,0
20230712,175700,21619201720,15850,15850,15850,15850,0
20230712,175600,21619201720,15850,15850,15850,15850,0
20230712,175500,21619201720,15850,15850,15850,15850,0
20230712,175400,21619201720,15850,15850,15850,15850,0
20230712,175300,21619201720,15850,15850,15850,15850,0
20230712,175200,21619201720,15850,15850,15850,15850,0
20230712,175100,21619201720,15850,15850,15850,15850,0
20230712,175000,21619201720,15850,15850,15850,15850,0
20230712,174900,21619201720,15850,15850,15850,15850,0
20230712,174800,21619201720,15850,15850,15850,15850,0
20230712,174700,21619201720,15850,15850,15850,15850,12121
20230712,174600,21619201720,15850,15850,15850,15850,0
20230712,174500,21619201720,15850,15850,15850,15850,0
20230712,174400,21619201720,15850,15850,15850,15850,0
20230712,174300,21619201720,15850,15850,15850,15850,0
20230712,174200,21619201720,15850,15850,15850,15850,0
20230712,174100,21619201720,15850,15850,15850,15850,0
20230712,174000,21619201720,15850,15850,15850,15850,0
20230712,173900,21619201720,15850,15850,15850,15850,0
20230712,173800,21619201720,15850,15850,15850,15850,0
20230712,173700,21619201720,15850,15850,15850,15850,0
20230712,173600,21619201720,15850,15850,15850,15850,0
20230712,173500,21619201720,15850,15850,15850,15850,0
20230712,173400,21619201720,15850,15850,15850,15850,0
20230712,173300,21619201720,15850,15850,15850,15850,0
20230712,173200,21619201720,15850,15850,15850,15850,0
20230712,173100,21619201720,15850,15850,15850,15850,0
20230712,173000,21619201720,15850,15850,15850,15850,0
20230712,172900,21619201720,15850,15850,15850,15850,0
20230712,172800,21619201720,15850,15850,15850,15850,0
20230712,172700,21619201720,15850,15850,15850,15850,0
20230712,172600,21619201720,15850,15850,15850,15850,0
20230712,172500,21619201720,15850,15850,15850,15850,0
20230712,172400,21619201720,15850,15850,15850,15850,0
20230712,172300,21619201720,15850,15850,15850,15850,0
20230712,172200,21619201720,15850,15850,15850,15850,0
20230712,172100,21619201720,15850,15850,15850,15850,0
20230712,172000,21619201720,15850,15850,15850,15850,0
20230712,171900,21619201720,15850,15850,15850,15850,0
20230712,171800,21619201720,15850,15850,15850,15850,0
20230712,171700,21619201720,15850,15850,15850,15850,12121
20230712,171600,21619201720,15850,15850,15850,15850,0
20230712,171500,21619201720,15850,15850,15850,15850,0
20230712,171400,21619201720,15850,15850,15850,15850,0
20230712,171300,21619201720,15850,15850,15850,15850,0
20230712,171200,21619201720,15850,15850,15850,15850,0
20230712,171100,21619201720,15850,15850,15850,15850,0
20230712,171000,21619201720,15850,15850,15850,15850,0
20230712,170900,21619201720,15850,15850,15850,15850,0
20230712,170800,21619201720,15850,15850,15850,15850,0
20230712,170700,21619201720,15850,15850,15850,15850,0
20230712,170600,21619201720,15850,15850,15850,15850,0
20230712,170500,21619201720,15850,15850,15850,15850,0
20230712,170400,21619201720,15850,15850,15850,15850,0
20230712,170300,21619201720,15850,15850,15850,15850,0
20230712,170200,21619201720,15850,15850,15850,15850,0
20230712,170100,21619201720,15850,15850,15850,15850,0
20230712,170000,21619201720,15850,15850,15850,15850,0
20230712,165900,21619201720,15850,15850,15850,15850,0
20230712,165800,21619201720,15850,15850,15850,15850,0
20230712,165700,21619201720,15850,15850,15850,15850,0
20230712,165600,21619201720,15850,15850,15850,15850,0
20230712,165500,21619201720,15850,15850,15850,15850,0
20230712,165400,21619201720,15850,15850,15850,15850,0
20230712,165300,21619201720,15850,15850,15850,15850,0
20230712,165200,21619201720,15850,15850,15850,15850,0
20230712,165100,21619201720,15850,15850,15850,15850,0
20230712,165000,21619201720,15850,15850,15850,15850,0
20230712,164900,21619201720,15850,15850,15850,15850,0
20230712,164800,21619201720,15850,15850,15850,15850,0
20230712,164700,21619201720,15850,15850,15850,15850,12121
20230712,164600,21619201720,15850,15850,15850,15850,0
20230712,164500,21619201720,15850,15850,15850,15850,0
20230712,164400,21619201720,15850,15850,15850,15850,0
20230712,164300,21619201720,15850,15850,15850,15850,0
20230712,164200,21619201720,15850,15850,15850,15850,0
20230712,164100,21619201720,15850,15850,15850,15850,0
20230712,164000,21619201720,15850,15850,15850,15850,0
20230712,163900,21619201720,15850,15850,15850,15850,0
20230712,163800,21619201720,15850,15850,15850,15850,0
20230712,163700,21619201720,15850,15850,15850,15850,0
20230712,163600,21619201720,15850,15850,15850,15850,0
20230712,163500,21619201720,15850,15850,15850,15850,0
20230712,163400,21619201720,15850,15850,15850,15850,0
20230712,163300,21619201720,15850,15850,15850,15850,0
20230712,163200,21619201720,15850,15850,15850,15850,0
20230712,163100,21619201720,15850,15850,15850,15850,0
20230712,163000,21619201720,15850,15850,15850,15850,0
20230712,162900,21619201720,15850,15850,15850,15850,0
20230712,162800,21619201720,15850,15850,15850,15850,0
20230712,162700,21619201720,15850,15850,15850,15850,0
20230712,162600,21619201720,15850,15850,15850,15850,0
20230712,162500,21619201720,15850,15850,15850,15850,0
20230712,162400,21619201720,15850,15850,15850,15850,0
20230712,162300,21619201720,15850,15850,15850,15850,0
20230712,162200,21619201720,15850,15850,15850,15850,0
20230712,162100,21619201720,15850,15850,15850,15850,0
20230712,162000,21619201720,15850,15850,15850,15850,0
20230712,161900,21619201720,15850,15850,15850,15850,0
20230712,161800,21619201720,15850,15850,15850,15850,0
20230712,161700,21619201720,15850,15850,15850,15850,12121
20230712,161600,21619201720,15850,15850,15850,15850,0
20230712,161500,21619201720,15850,15850,15850,15850,0
20230712,161400,21619201720,15850,15850,15850,15850,0
20230712,161300,21619201720,15850,15850,15850,15850,0
20230712,161200,21619201720,15850,15850,15850,15850,0
20230712,161100,21619201720,15850,15850,15850,15850,0
20230712,161000,21619201720,15850,15850,15850,15850,0
20230712,160900,21619201720,15850,15850,15850,15850,0
20230712,160800,21619201720,15850,15850,15850,15850,0
20230712,160700,21619201720,15850,15850,15850,15850,0
20230712,160600,21619201720,15850,15850,15850,15850,0
20230712,160500,21619201720,15850,15850,15850,15850,0
20230712,160400,21619201720,15850,15850,15850,15850,0
20230712,160300,21619201720,15850,15850,15850,15850,0
20230712,160200,21619201720,15850,15850,15850,15850,0
20230712,160100,21619201720,15850,15850,15850,15850,0
20230712,160000,21619201720,15850,15850,15850,15850,0
20230712,155900,21619201720,15850,15850,15850,15850,0
20230712,155800,21619201720,15850,15850,15850,15850,0
20230712,155700,21619201720,15850,15850,15850,15850,0
20230712,155600,21619201720,15850,15850,15850,15850,0
20230712,155500,21619201720,15850,15850,15850,15850,0
20230712,155400,21619201720,15850,15850,15850,15850,0
20230712,155300,21619201720,15850,15850,15850,15850,0
20230712,155200,21619201720,15850,15850,15850,15850,0
20230712,155100,21619201720,15850,15850,15850,15850,0
20230712,155000,21619201720,15850,15850,15850,15850,0
20230712,154900,21619201720,15850,15850,15850,15850,0
20230712,154800,21619201720,15850,15850,15850,15850,0
20230712,154700,21619201720,15850,15850,15850,15850,12121
20230712,154600,21619201720,15850,15850,15850,15850,0
20230712,154500,21619201720,15850,15850,15850,15850,0
20230712,154400,21619201720,15850,15850,15850,15850,0
20230712,154300,21619201720,15850,15850,15850,15850,0
20230712,154200,21619201720,15850,15850,15850,15850,0
20230712,154100,21619201720,15850,15850,15850,15850,0
20230712,154000,21619201720,15850,15850,15850,15850,0
20230712,153900,21619201720,15850,15850,15850,15850,0
20230712,153800,21619201720,15850,15850,15850,15850,0
20230712,153700,21619201720,15850,15850,15850,15850,0
20230712,153600,21619201720,15850,15850,15850,15850,0
20230712,153500,21619201720,15850,15850,15850,15850,0
20230712,153400,21619201720,15850,15850,15850,15850,0
20230712,153300,21619201720,15850,15850,15850,15850,0
20230712,153200,21619201720,15850,15850,15850,15850,0
20230712,153100,21619201720,15850,15850,15850,15850,0
20230712,153000,21619201720,15850,15850,15850,15850,12121
20230712,152900,21427083870,15850,15850,15850,15850,0
20230712,152800,21427083870,15850,15850,15850,15850,0
20230712,152700,21427083870,15850,15850,15850,15850,0
20230712,152600,21427083870,15850,15850,15850,15850,0
20230712,152500,21427083870,15850,15850,15850,15850,0
20230712,152400,21427083870,15850,15850,15850,15850,0
20230712,152300,21427083870,15850,15850,15850,15850,0
20230712,152200,21427083870,15850,15850,15850,15850,0
20230712,152100,21427083870,15850,15850,15850,15850,0
20230712,152000,21427083870,15850,15850,15850,15850,0
20230712,151900,21427083870,15850,15870,15880,15850,2832
20230712,151800,21382160510,15900,15890,15900,15870,1496
20230712,151700,21358384790,15900,15900,15900,15890,2055
20230712,151600,21325720590,15900,15900,15910,15870,990
20230712,151500,21309980320,15890,15870,15900,15860,1422
20230712,151400,21287400740,15890,15880,15890,15860,569
20230712,151300,21278369010,15870,15860,15890,15860,403
20230712,151200,21271971880,15860,15840,15860,15840,1398
20230712,151100,21249819030,15840,15890,15890,15840,1048
20230712,151000,21233205310,15900,15860,15930,15860,628
20230712,150900,21223211670,15860,15920,15930,15840,7426
20230712,150800,21105408270,15940,15950,15960,15920,1110
20230712,150700,21087710980,15950,15930,16000,15930,1969
20230712,150600,21056265870,15930,15940,15940,15910,963
20230712,150500,21040940380,15940,15940,15940,15920,185
20230712,150400,21037991620,16030,15980,16040,15940,294
20230712,150300,21033295460,16040,16050,16050,15960,618
20230712,150200,21023390130,16050,16050,16090,16050,350
20230712,150100,21017760260,16090,16070,16100,16070,1885
20230712,150000,20987425770,16090,16030,16090,16030,1404
20230712,145900,20964870750,16000,15950,16050,15950,989
20230712,145800,20949038200,15950,16100,16100,15940,1111
20230712,145700,20931238120,16120,16150,16160,16100,1429
20230712,145600,20908155820,16100,15930,16180,15930,5281
20230712,145500,20822895120,16030,15890,16030,15890,4885
20230712,145400,20744832740,15840,15850,15880,15830,1548
20230712,145300,20720308740,15890,15830,15930,15830,1155
20230712,145200,20701996420,15820,15830,15830,15770,591
20230712,145100,20692648190,15840,15870,15960,15830,424
20230712,145000,20685928600,15830,15900,15980,15830,2157
20230712,144900,20651564900,15900,15970,15970,15900,1883
20230712,144800,20621598630,15950,15970,16000,15950,1413
20230712,144700,20599013270,15980,15920,15990,15920,1050
20230712,144600,20582236510,15910,15900,15940,15850,1352
20230712,144500,20560733040,15900,15800,15910,15800,820
20230712,144400,20547714520,15780,15890,15890,15780,1490
20230712,144300,20524068860,15900,15880,15920,15880,1711
20230712,144200,20496868750,15890,15830,15900,15830,729
20230712,144100,20485313390,15840,15760,15840,15760,1441
20230712,144000,20462580550,15770,15780,15820,15760,2323
20230712,143900,20425944570,15780,15810,15810,15770,4271
20230712,143800,20358519330,15800,15810,15850,15800,2002
20230712,143700,20326859670,15870,15800,15890,15750,965
20230712,143600,20311617490,15800,16090,16090,15800,8914
20230712,143500,20169089760,16090,16150,16150,16090,1076
20230712,143400,20151753980,16090,16110,16180,16090,1864
20230712,143300,20121742610,16090,16180,16180,16070,1892
20230712,143200,20091192340,16150,16200,16280,16150,14276
20230712,143100,19859346470,16200,16120,16230,16060,8412
20230712,143000,19723489030,16150,16130,16150,16060,7291
20230712,142900,19605946300,16140,16350,16350,16040,10754
20230712,142800,19431913520,16360,16000,16360,15940,30764
20230712,142700,18937070870,15960,15960,15960,15960,0
20230712,142600,18937070870,15960,15960,15960,15960,310
20230712,142500,18932123270,15940,15890,15950,15870,7470
20230712,142400,18813321570,15900,15860,15900,15860,2698
20230712,142300,18770516230,15860,15850,15860,15850,1097
20230712,142200,18753122160,15850,15830,15850,15830,612
20230712,142100,18743425410,15840,15840,15850,15800,858
20230712,142000,18729835230,15850,15790,15860,15790,2999
20230712,141900,18682398880,15770,15750,15790,15750,640
20230712,141800,18672299120,15740,15750,15750,15740,608
20230712,141700,18662723200,15750,15750,15790,15660,1172
20230712,141600,18644284860,15790,15690,15790,15690,965
20230712,141500,18629087380,15690,15710,15710,15630,7707
20230712,141400,18508304300,15700,15690,15760,15690,120
20230712,141300,18506415880,15690,15690,15760,15680,836
20230712,141200,18493301190,15680,15710,15760,15670,2320
20230712,141100,18456886510,15710,15800,15800,15710,1123
20230712,141000,18439222160,15750,15780,15800,15720,1106
20230712,140900,18421799310,15800,15820,15820,15770,2313
20230712,140800,18385294000,15810,15800,15820,15800,602
20230712,140700,18375773450,15810,15830,15830,15790,583
20230712,140600,18366561690,15780,15830,15830,15780,367
20230712,140500,18360754930,15830,15850,15850,15790,1341
20230712,140400,18339520700,15850,15880,15900,15850,724
20230712,140300,18328019440,15880,15880,15900,15870,3727
20230712,140200,18268814380,15880,15900,15900,15870,2631
20230712,140100,18227002330,15890,15850,15890,15850,2528
20230712,140000,18186887410,15850,15820,15850,15810,1272
20230712,135900,18166757630,15820,15830,15830,15810,1754
20230712,135800,18139005860,15840,15830,15840,15820,1975
20230712,135700,18107740510,15830,15780,15830,15780,1972
20230712,135600,18076586640,15770,15750,15770,15750,1556
20230712,135500,18052057250,15760,15760,15760,15750,780
20230712,135400,18039764540,15760,15760,15760,15750,558
20230712,135300,18030971540,15760,15740,15760,15740,3423
20230712,135200,17977060830,15740,15740,15750,15730,2053
20230712,135100,17944732480,15740,15740,15750,15730,461
20230712,135000,17937477620,15750,15740,15750,15730,503
20230712,134900,17929557080,15740,15750,15750,15740,709
20230712,134800,17918394610,15750,15740,15750,15730,702
20230712,134700,17907342310,15740,15740,15740,15740,1472
20230712,134600,17884173030,15730,15720,15740,15720,184
20230712,134500,17881277720,15740,15760,15760,15740,1061
20230712,134400,17864561780,15750,15730,15760,15730,738
20230712,134300,17852946000,15730,15720,15730,15720,545
20230712,134200,17844378160,15720,15700,15720,15670,872
20230712,134100,17830681520,15670,15630,15670,15630,1274
20230712,134000,17810735900,15640,15630,15640,15630,219
20230712,133900,17807312370,15640,15560,15640,15560,370
20230712,133800,17801541250,15560,15590,15600,15560,565
20230712,133700,17792736070,15590,15590,15600,15590,1100
20230712,133600,17775587060,15600,15600,15600,15600,250
20230712,133500,17771687060,15640,15590,15640,15570,902
20230712,133400,17757622030,15570,15650,15650,15560,553
20230712,133300,17749007740,15650,15650,15650,15650,299
20230712,133200,17744328390,15630,15650,15710,15630,2435
20230712,133100,17706216500,15650,15700,15710,15650,3108
20230712,133000,17657459460,15700,15730,15730,15700,1945
20230712,132900,17626913330,15740,15680,15760,15680,5367
20230712,132800,17542620190,15690,15620,15690,15620,5702
20230712,132700,17453396950,15620,15560,15620,15560,595
20230712,132600,17444118020,15550,15560,15590,15550,830
20230712,132500,17431188230,15560,15550,15580,15540,649
20230712,132400,17421083060,15550,15570,15570,15550,289
20230712,132300,17416587050,15580,15580,15580,15570,359
20230712,132200,17410994210,15570,15560,15590,15560,518
20230712,132100,17402930280,15550,15590,15590,15550,13
20230712,132000,17402727810,15520,15540,15540,15520,309
20230712,131900,17397929470,15590,15530,15590,15520,299
20230712,131800,17393286510,15520,15560,15570,15520,582
20230712,131700,17384245940,15550,15530,15620,15530,182
20230712,131600,17381416880,15620,15520,15620,15520,160
20230712,131500,17378933580,15520,15630,15640,15520,5885
20230712,131400,17287410780,15570,15570,15570,15570,4
20230712,131300,17287348500,15570,15600,15640,15570,25207
20230712,131200,16894851350,15590,15550,15590,15550,289
20230712,131100,16890350170,15550,15550,15550,15540,739
20230712,131000,16878863060,15550,15540,15600,15540,672
20230712,130900,16868406540,15540,15550,15550,15520,435
20230712,130800,16861649220,15540,15540,15540,15530,492
20230712,130700,16854003840,15530,15550,15550,15520,347
20230712,130600,16848611820,15540,15530,15550,15520,382
20230712,130500,16842678250,15540,15590,15590,15540,236
20230712,130400,16839004830,15580,15630,15630,15570,3905
20230712,130300,16778062020,15630,15650,15660,15630,2986
20230712,130200,16731364290,15660,15650,15660,15640,40
20230712,130100,16730738340,15660,15680,15680,15660,547
20230712,130000,16722167160,15700,15710,15710,15680,1548
20230712,125900,16697855880,15700,15720,15720,15700,394
20230712,125800,16691666970,15700,15700,15710,15690,4809
20230712,125700,16616155660,15700,15700,15710,15700,568
20230712,125600,16607237930,15680,15700,15700,15680,1144
20230712,125500,16589277500,15680,15670,15680,15650,2222
20230712,125400,16554461340,15650,15650,15680,15650,689
20230712,125300,16543667530,15640,15660,15680,15630,368
20230712,125200,16537906410,15650,15690,15700,15620,573
20230712,125100,16528938630,15700,15710,15720,15680,1604
20230712,125000,16503754590,15710,15700,15760,15700,4014
20230712,124900,16440635410,15700,15630,15700,15620,2672
20230712,124800,16398769370,15630,15620,15630,15620,735
20230712,124700,16387285340,15620,15600,15630,15600,3394
20230712,124600,16334295760,15600,15600,15620,15590,1119
20230712,124500,16316839160,15600,15580,15600,15580,391
20230712,124400,16310740930,15590,15570,15590,15570,392
20230712,124300,16304630970,15560,15580,15590,15560,450
20230712,124200,16297619020,15580,15590,15590,15560,324
20230712,124100,16292568330,15600,15570,15600,15570,2083
20230712,124000,16260129670,15560,15580,15590,15560,498
20230712,123900,16252373170,15570,15580,15590,15560,1048
20230712,123800,16236044960,15580,15580,15600,15570,308
20230712,123700,16231242060,15600,15550,15600,15550,880
20230712,123600,16217540310,15540,15550,15560,15540,441
20230712,123500,16210680960,15540,15560,15560,15530,457
20230712,123400,16203571680,15570,15580,15600,15560,645
20230712,123300,16193524260,15590,15550,15590,15540,3101
20230712,123200,16145256110,15550,15560,15560,15550,439
20230712,123100,16138425680,15550,15560,15560,15530,693
20230712,123000,16127653590,15550,15550,15560,15540,337
20230712,122900,16122414590,15550,15550,15550,15540,852
20230712,122800,16109171320,15550,15540,15550,15540,1350
20230712,122700,16088181410,15540,15520,15540,15520,107
20230712,122600,16086520260,15520,15520,15540,15510,254
20230712,122500,16082578380,15520,15520,15530,15510,2011
20230712,122400,16051360410,15510,15510,15520,15510,216
20230712,122300,16048009770,15520,15540,15540,15510,450
20230712,122200,16041023290,15540,15520,15550,15510,369
20230712,122100,16035296440,15520,15510,15530,15500,1238
20230712,122000,16016103630,15510,15530,15550,15510,1512
20230712,121900,15992622050,15530,15530,15540,15530,1164
20230712,121800,15974544450,15530,15520,15530,15520,345
20230712,121700,15969186700,15520,15510,15540,15510,3354
20230712,121600,15917105060,15520,15510,15520,15500,186
20230712,121500,15914220050,15510,15510,15530,15500,996
20230712,121400,15898765170,15510,15500,15530,15500,559
20230712,121300,15890089120,15570,15500,15580,15490,4718
20230712,121200,15816750000,15550,15440,15550,15440,4418
20230712,121100,15748338830,15430,15430,15450,15430,294
20230712,121000,15743802050,15430,15430,15430,15420,617
20230712,120900,15734284080,15440,15440,15440,15430,247
20230712,120800,15730471870,15420,15450,15450,15420,247
20230712,120700,15726657920,15450,15410,15450,15410,958
20230712,120600,15711881970,15400,15370,15400,15370,454
20230712,120500,15704895610,15380,15360,15380,15360,558
20230712,120400,15696316640,15360,15370,15370,15360,152
20230712,120300,15693981210,15360,15360,15360,15360,251
20230712,120200,15690125850,15360,15340,15360,15340,681
20230712,120100,15679675420,15340,15330,15340,15320,217
20230712,120000,15676348660,15320,15300,15320,15300,315
20230712,115900,15671525310,15300,15300,15300,15290,193
20230712,115800,15668572460,15300,15260,15300,15260,817
20230712,115700,15656094930,15260,15280,15280,15240,1681
20230712,115600,15630453750,15280,15280,15280,15260,347
20230712,115500,15625152850,15270,15290,15300,15250,815
20230712,115400,15612703320,15290,15240,15290,15240,592
20230712,115300,15603660550,15230,15190,15230,15180,1520
20230712,115200,15580560530,15190,15210,15210,15190,1389
20230712,115100,15559450200,15200,15280,15280,15200,2096
20230712,115000,15527543470,15280,15310,15310,15270,2961
20230712,114900,15482290880,15300,15300,15310,15300,225
20230712,114800,15478848060,15300,15310,15310,15300,155
20230712,114700,15476476220,15300,15320,15340,15300,2130
20230712,114600,15443866690,15320,15360,15360,15320,1166
20230712,114500,15425981010,15360,15360,15450,15350,1097
20230712,114400,15409126140,15360,15450,15450,15340,1988
20230712,114300,15378533350,15440,15390,15460,15390,76
20230712,114200,15377361680,15390,15450,15470,15370,724
20230712,114100,15366172520,15450,15420,15450,15360,1273
20230712,114000,15346558740,15450,15460,15460,15400,1018
20230712,113900,15330849250,15480,15460,15480,15450,152
20230712,113800,15328500780,15490,15440,15490,15430,283
20230712,113700,15324129740,15440,15440,15460,15410,772
20230712,113600,15312207410,15440,15450,15450,15410,1201
20230712,113500,15293657290,15450,15470,15520,15450,1578
20230712,113400,15269237710,15490,15420,15490,15410,512
20230712,113300,15261320720,15420,15410,15440,15410,1244
20230712,113200,15242148580,15450,15380,15450,15360,339
20230712,113100,15236926840,15360,15370,15400,15350,823
20230712,113000,15224285210,15370,15370,15390,15360,2527
20230712,112900,15185453980,15370,15390,15400,15360,1980
20230712,112800,15154996640,15390,15450,15450,15370,3471
20230712,112700,15101535840,15460,15460,15470,15460,531
20230712,112600,15093324020,15460,15510,15510,15460,1744
20230712,112500,15066338980,15500,15520,15530,15480,274
20230712,112400,15062088700,15520,15540,15560,15500,2575
20230712,112300,15022072720,15540,15450,15550,15440,11541
20230712,112200,14843152350,15440,15410,15450,15410,342
20230712,112100,14837880010,15400,15400,15420,15400,974
20230712,112000,14822878940,15400,15470,15480,15400,1315
20230712,111900,14802565100,15470,15460,15480,15450,669
20230712,111800,14792218240,15470,15440,15470,15440,506
20230712,111700,14784402650,15430,15490,15500,15430,1085
20230712,111600,14767630820,15490,15500,15500,15490,1243
20230712,111500,14748370590,15500,15490,15500,15490,1025
20230712,111400,14732490400,15490,15490,15500,15460,971
20230712,111300,14717455720,15480,15470,15530,15470,6005
20230712,111200,14624414760,15470,15400,15470,15400,285
20230712,111100,14620011120,15410,15500,15500,15410,4617
20230712,111000,14548595820,15480,15480,15520,15470,1475
20230712,110900,14525744910,15470,15390,15490,15390,1023
20230712,110800,14509973210,15380,15350,15380,15340,580
20230712,110700,14501062120,15350,15380,15380,15340,979
20230712,110600,14486033160,15380,15230,15410,15210,2145
20230712,110500,14453085800,15200,15440,15440,15140,10772
20230712,110400,14288197280,15430,15480,15480,15410,2685
20230712,110300,14246791140,15450,15580,15580,15430,3933
20230712,110200,14185841070,15580,15650,15660,15580,2893
20230712,110100,14140614610,15650,15630,15660,15630,3351
20230712,110000,14088215470,15630,15690,15790,15630,4143
20230712,105900,14023108150,15760,15790,15800,15690,6986
20230712,105800,13913000870,15780,15770,15840,15770,13363
20230712,105700,13701848040,15760,15740,15780,15730,4453
20230712,105600,13631704530,15730,15700,15740,15690,3841
20230712,105500,13571315650,15700,15700,15720,15670,5242
20230712,105400,13489047290,15700,15620,15720,15610,8140
20230712,105300,13361525170,15620,15560,15620,15560,8525
20230712,105200,13228554400,15550,15560,15600,15550,3379
20230712,105100,13175902570,15600,15560,15610,15550,10596
20230712,105000,13010715270,15560,15500,15570,15500,6478
20230712,104900,12910076050,15500,15440,15500,15430,5098
20230712,104800,12831127920,15430,15460,15470,15400,1835
20230712,104700,12802813740,15470,15490,15530,15460,6468
20230712,104600,12702589640,15500,15470,15550,15470,6145
20230712,104500,12607279360,15470,15380,15500,15370,8861
20230712,104400,12470447990,15370,15250,15380,15240,4912
20230712,104300,12395207170,15250,15190,15250,15190,907
20230712,104200,12381394080,15220,15110,15220,15110,3802
20230712,104100,12323793270,15110,15160,15160,15110,1840
20230712,104000,12295940720,15170,15130,15200,15130,3257
20230712,103900,12246585340,15130,15120,15190,15120,1414
20230712,103800,12225169570,15140,15230,15230,15140,7940
20230712,103700,12104594130,15230,15200,15300,15200,5688
20230712,103600,12017965530,15200,15060,15250,15060,14284
20230712,103500,11801816700,15050,15020,15050,14990,2037
20230712,103400,11771232800,15020,15030,15040,15020,1229
20230712,103300,11752769130,15080,15040,15080,15020,1995
20230712,103200,11722761000,15040,15030,15080,15030,2054
20230712,103100,11691811010,15030,15020,15040,15010,761
20230712,103000,11680374480,15020,14990,15110,14990,2731
20230712,102900,11639354490,14980,14950,14990,14950,541
20230712,102800,11631245790,14990,14910,15000,14910,909
20230712,102700,11617624100,14940,14900,14950,14900,649
20230712,102600,11607938820,14940,14860,14950,14860,567
20230712,102500,11599474040,14860,14900,14940,14840,1228
20230712,102400,11581198470,14870,14870,14870,14850,255
20230712,102300,11577407480,14870,14850,15000,14810,2753
20230712,102200,11536420050,14840,14910,14920,14800,3460
20230712,102100,11484994520,14910,14990,14990,14900,5599
20230712,102000,11401271760,14990,14980,15000,14950,2112
20230712,101900,11369665320,14980,15040,15060,14950,3981
20230712,101800,11310000490,15050,15130,15140,15050,3672
20230712,101700,11254559530,15130,15180,15180,15130,4187
20230712,101600,11191078640,15170,15120,15180,15120,6979
20230712,101500,11085318540,15110,15110,15130,15090,2555
20230712,101400,11046714160,15090,15090,15120,15080,3444
20230712,101300,10994688560,15090,15070,15100,15060,1688
20230712,101200,10969215680,15100,15060,15100,15030,1914
20230712,101100,10940363850,15040,15040,15110,15020,2348
20230712,101000,10904977800,15070,15110,15110,15040,3109
20230712,100900,10858103890,15110,15030,15120,15020,3094
20230712,100800,10811445410,15020,15000,15020,15000,592
20230712,100700,10802561460,14990,14950,15000,14920,2086
20230712,100600,10771370370,14990,15030,15040,14950,3127
20230712,100500,10724435820,15100,15090,15100,15010,3336
20230712,100400,10674163560,15090,15030,15130,15030,8672
20230712,100300,10543332890,15030,15030,15030,14980,4779
20230712,100200,10471645680,15030,14900,15070,14900,9742
20230712,100100,10325409670,14900,14980,14980,14890,3759
20230712,100000,10269343520,14980,14930,14980,14890,3392
20230712,095900,10218703250,14930,14930,14930,14880,1556
20230712,095800,10195502970,14930,14850,14930,14850,5531
20230712,095700,10113163590,14860,14840,14900,14820,1732
20230712,095600,10087430520,14830,14780,14840,14780,598
20230712,095500,10078575080,14780,14720,14780,14710,2022
20230712,095400,10048770670,14720,14800,14800,14720,3430
20230712,095300,9998159190,14800,14820,14830,14780,2982
20230712,095200,9954031230,14830,14850,14870,14790,4603
20230712,095100,9885783030,14870,14860,14900,14820,6753
20230712,095000,9785373960,14880,14800,14880,14800,5722
20230712,094900,9700471880,14800,14770,14820,14740,2520
20230712,094800,9663241330,14770,14820,14820,14730,6301
20230712,094700,9570073770,14820,14770,14820,14750,4592
20230712,094600,9502172650,14760,14830,14840,14720,6934
20230712,094500,9399698660,14810,14650,14840,14640,6559
20230712,094400,9302979840,14640,14630,14660,14600,2156
20230712,094300,9271452040,14640,14570,14650,14570,3886
20230712,094200,9214575330,14540,14520,14570,14500,3594
20230712,094100,9162397790,14520,14570,14570,14500,4331
20230712,094000,9099495480,14550,14660,14660,14550,4628
20230712,093900,9032005420,14660,14660,14670,14590,6301
20230712,093800,8939797380,14670,14670,14670,14600,4707
20230712,093700,8870881290,14680,14650,14700,14610,9118
20230712,093600,8737115160,14650,14670,14730,14550,14663
20230712,093500,8522204160,14660,14500,14690,14500,8625
20230712,093400,8396186920,14510,14390,14560,14390,8174
20230712,093300,8277812030,14360,14420,14430,14330,7348
20230712,093200,8172234130,14430,14360,14480,14350,17305
20230712,093100,7922999870,14350,14550,14560,14210,22442
20230712,093000,7599336750,14520,14700,14720,14480,25040
20230712,092900,7234472660,14710,14700,14790,14690,5836
20230712,092800,7148629870,14700,14810,14810,14700,21638
20230712,092700,6829517090,14800,14810,14860,14790,6422
20230712,092600,6734372210,14820,14890,14890,14800,7569
20230712,092500,6622215850,14900,14910,14980,14860,10480
20230712,092400,6466021640,14900,14750,14900,14710,12600
20230712,092300,6279831450,14740,14850,14900,14700,18656
20230712,092200,6003828330,14900,14920,14920,14810,13528
20230712,092100,5802637970,14930,15000,15030,14910,6875
20230712,092000,5699920860,15030,14990,15050,14910,6833
20230712,091900,5597486100,14990,14950,15130,14950,9444
20230712,091800,5455519350,14950,14950,14970,14850,5275
20230712,091700,5376866860,14910,14960,14960,14680,14562
20230712,091600,5161037620,14930,15130,15220,14930,20332
20230712,091500,4854310550,15130,15100,15340,15070,22493
20230712,091400,4511839410,15070,14720,15150,14700,28909
20230712,091300,4080159640,14720,14510,14770,14420,52232
20230712,091200,3318826240,14790,14790,14790,14790,0
20230712,091100,3318826240,14790,14790,14790,14790,0
20230712,091000,3318826240,14790,15470,15480,14790,35988
20230712,090900,2770535780,15460,15420,15510,15410,26872
20230712,090800,2354405460,15410,15600,15600,15410,23452
20230712,090700,1990641930,15590,15660,15760,15590,18125
20230712,090600,1707365590,15650,15950,15960,15570,24034
20230712,090500,1327983810,15960,16020,16110,15960,16015
20230712,090400,1071685610,16100,16100,16160,16020,7769
20230712,090300,946886300,16110,16110,16200,16040,7478
20230712,090200,826531260,16110,16160,16200,16070,7375
20230712,090100,707664470,16200,16050,16390,16020,13359
20230712,090000,491831710,16050,16430,16430,16050,29762