KissMeData/059090/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,193000,15853427270,11550,11550,11550,11550,13191
20230712,192900,15853427270,11550,11550,11550,11550,0
20230712,192800,15853427270,11550,11550,11550,11550,0
20230712,192700,15853427270,11550,11550,11550,11550,0
20230712,192600,15853427270,11550,11550,11550,11550,0
20230712,192500,15853427270,11550,11550,11550,11550,0
20230712,192400,15853427270,11550,11550,11550,11550,0
20230712,192300,15853427270,11550,11550,11550,11550,0
20230712,192200,15853427270,11550,11550,11550,11550,0
20230712,192100,15853427270,11550,11550,11550,11550,0
20230712,192000,15853427270,11550,11550,11550,11550,0
20230712,191900,15853427270,11550,11550,11550,11550,0
20230712,191800,15853427270,11550,11550,11550,11550,0
20230712,191700,15853427270,11550,11550,11550,11550,0
20230712,191600,15853427270,11550,11550,11550,11550,0
20230712,191500,15853427270,11550,11550,11550,11550,0
20230712,191400,15853427270,11550,11550,11550,11550,0
20230712,191300,15853427270,11550,11550,11550,11550,0
20230712,191200,15853427270,11550,11550,11550,11550,0
20230712,191100,15853427270,11550,11550,11550,11550,0
20230712,191000,15853427270,11550,11550,11550,11550,0
20230712,190900,15853427270,11550,11550,11550,11550,0
20230712,190800,15853427270,11550,11550,11550,11550,0
20230712,190700,15853427270,11550,11550,11550,11550,0
20230712,190600,15853427270,11550,11550,11550,11550,0
20230712,190500,15853427270,11550,11550,11550,11550,0
20230712,190400,15853427270,11550,11550,11550,11550,0
20230712,190300,15853427270,11550,11550,11550,11550,0
20230712,190200,15853427270,11550,11550,11550,11550,0
20230712,190100,15853427270,11550,11550,11550,11550,0
20230712,190000,15853427270,11550,11550,11550,11550,13191
20230712,185900,15853427270,11550,11550,11550,11550,0
20230712,185800,15853427270,11550,11550,11550,11550,0
20230712,185700,15853427270,11550,11550,11550,11550,0
20230712,185600,15853427270,11550,11550,11550,11550,0
20230712,185500,15853427270,11550,11550,11550,11550,0
20230712,185400,15853427270,11550,11550,11550,11550,0
20230712,185300,15853427270,11550,11550,11550,11550,0
20230712,185200,15853427270,11550,11550,11550,11550,0
20230712,185100,15853427270,11550,11550,11550,11550,0
20230712,185000,15853427270,11550,11550,11550,11550,0
20230712,184900,15853427270,11550,11550,11550,11550,0
20230712,184800,15853427270,11550,11550,11550,11550,0
20230712,184700,15853427270,11550,11550,11550,11550,0
20230712,184600,15853427270,11550,11550,11550,11550,0
20230712,184500,15853427270,11550,11550,11550,11550,0
20230712,184400,15853427270,11550,11550,11550,11550,0
20230712,184300,15853427270,11550,11550,11550,11550,0
20230712,184200,15853427270,11550,11550,11550,11550,0
20230712,184100,15853427270,11550,11550,11550,11550,0
20230712,184000,15853427270,11550,11550,11550,11550,0
20230712,183900,15853427270,11550,11550,11550,11550,0
20230712,183800,15853427270,11550,11550,11550,11550,0
20230712,183700,15853427270,11550,11550,11550,11550,0
20230712,183600,15853427270,11550,11550,11550,11550,0
20230712,183500,15853427270,11550,11550,11550,11550,0
20230712,183400,15853427270,11550,11550,11550,11550,0
20230712,183300,15853427270,11550,11550,11550,11550,0
20230712,183200,15853427270,11550,11550,11550,11550,0
20230712,183100,15853427270,11550,11550,11550,11550,0
20230712,183000,15853427270,11550,11550,11550,11550,13191
20230712,182900,15853427270,11550,11550,11550,11550,0
20230712,182800,15853427270,11550,11550,11550,11550,0
20230712,182700,15853427270,11550,11550,11550,11550,0
20230712,182600,15853427270,11550,11550,11550,11550,0
20230712,182500,15853427270,11550,11550,11550,11550,0
20230712,182400,15853427270,11550,11550,11550,11550,0
20230712,182300,15853427270,11550,11550,11550,11550,0
20230712,182200,15853427270,11550,11550,11550,11550,0
20230712,182100,15853427270,11550,11550,11550,11550,0
20230712,182000,15853427270,11550,11550,11550,11550,0
20230712,181900,15853427270,11550,11550,11550,11550,0
20230712,181800,15853427270,11550,11550,11550,11550,0
20230712,181700,15853427270,11550,11550,11550,11550,0
20230712,181600,15853427270,11550,11550,11550,11550,0
20230712,181500,15853427270,11550,11550,11550,11550,0
20230712,181400,15853427270,11550,11550,11550,11550,0
20230712,181300,15853427270,11550,11550,11550,11550,0
20230712,181200,15853427270,11550,11550,11550,11550,0
20230712,181100,15853427270,11550,11550,11550,11550,0
20230712,181000,15853427270,11550,11550,11550,11550,0
20230712,180900,15853427270,11550,11550,11550,11550,0
20230712,180800,15853427270,11550,11550,11550,11550,0
20230712,180700,15853427270,11550,11550,11550,11550,0
20230712,180600,15853427270,11550,11550,11550,11550,0
20230712,180500,15853427270,11550,11550,11550,11550,0
20230712,180400,15853427270,11550,11550,11550,11550,0
20230712,180300,15853427270,11550,11550,11550,11550,0
20230712,180200,15853427270,11550,11550,11550,11550,0
20230712,180100,15853427270,11550,11550,11550,11550,0
20230712,180000,15853427270,11550,11550,11550,11550,13191
20230712,175900,15853427270,11550,11550,11550,11550,0
20230712,175800,15853427270,11550,11550,11550,11550,0
20230712,175700,15853427270,11550,11550,11550,11550,0
20230712,175600,15853427270,11550,11550,11550,11550,0
20230712,175500,15853427270,11550,11550,11550,11550,0
20230712,175400,15853427270,11550,11550,11550,11550,0
20230712,175300,15853427270,11550,11550,11550,11550,0
20230712,175200,15853427270,11550,11550,11550,11550,0
20230712,175100,15853427270,11550,11550,11550,11550,0
20230712,175000,15853427270,11550,11550,11550,11550,0
20230712,174900,15853427270,11550,11550,11550,11550,0
20230712,174800,15853427270,11550,11550,11550,11550,0
20230712,174700,15853427270,11550,11550,11550,11550,0
20230712,174600,15853427270,11550,11550,11550,11550,0
20230712,174500,15853427270,11550,11550,11550,11550,0
20230712,174400,15853427270,11550,11550,11550,11550,0
20230712,174300,15853427270,11550,11550,11550,11550,0
20230712,174200,15853427270,11550,11550,11550,11550,0
20230712,174100,15853427270,11550,11550,11550,11550,0
20230712,174000,15853427270,11550,11550,11550,11550,0
20230712,173900,15853427270,11550,11550,11550,11550,0
20230712,173800,15853427270,11550,11550,11550,11550,0
20230712,173700,15853427270,11550,11550,11550,11550,0
20230712,173600,15853427270,11550,11550,11550,11550,0
20230712,173500,15853427270,11550,11550,11550,11550,0
20230712,173400,15853427270,11550,11550,11550,11550,0
20230712,173300,15853427270,11550,11550,11550,11550,0
20230712,173200,15853427270,11550,11550,11550,11550,0
20230712,173100,15853427270,11550,11550,11550,11550,0
20230712,173000,15853427270,11550,11550,11550,11550,13191
20230712,172900,15853427270,11550,11550,11550,11550,0
20230712,172800,15853427270,11550,11550,11550,11550,0
20230712,172700,15853427270,11550,11550,11550,11550,0
20230712,172600,15853427270,11550,11550,11550,11550,0
20230712,172500,15853427270,11550,11550,11550,11550,0
20230712,172400,15853427270,11550,11550,11550,11550,0
20230712,172300,15853427270,11550,11550,11550,11550,0
20230712,172200,15853427270,11550,11550,11550,11550,0
20230712,172100,15853427270,11550,11550,11550,11550,0
20230712,172000,15853427270,11550,11550,11550,11550,0
20230712,171900,15853427270,11550,11550,11550,11550,0
20230712,171800,15853427270,11550,11550,11550,11550,0
20230712,171700,15853427270,11550,11550,11550,11550,0
20230712,171600,15853427270,11550,11550,11550,11550,0
20230712,171500,15853427270,11550,11550,11550,11550,0
20230712,171400,15853427270,11550,11550,11550,11550,0
20230712,171300,15853427270,11550,11550,11550,11550,0
20230712,171200,15853427270,11550,11550,11550,11550,0
20230712,171100,15853427270,11550,11550,11550,11550,0
20230712,171000,15853427270,11550,11550,11550,11550,0
20230712,170900,15853427270,11550,11550,11550,11550,0
20230712,170800,15853427270,11550,11550,11550,11550,0
20230712,170700,15853427270,11550,11550,11550,11550,0
20230712,170600,15853427270,11550,11550,11550,11550,0
20230712,170500,15853427270,11550,11550,11550,11550,0
20230712,170400,15853427270,11550,11550,11550,11550,0
20230712,170300,15853427270,11550,11550,11550,11550,0
20230712,170200,15853427270,11550,11550,11550,11550,0
20230712,170100,15853427270,11550,11550,11550,11550,0
20230712,170000,15853427270,11550,11550,11550,11550,13191
20230712,165900,15853427270,11550,11550,11550,11550,0
20230712,165800,15853427270,11550,11550,11550,11550,0
20230712,165700,15853427270,11550,11550,11550,11550,0
20230712,165600,15853427270,11550,11550,11550,11550,0
20230712,165500,15853427270,11550,11550,11550,11550,0
20230712,165400,15853427270,11550,11550,11550,11550,0
20230712,165300,15853427270,11550,11550,11550,11550,0
20230712,165200,15853427270,11550,11550,11550,11550,0
20230712,165100,15853427270,11550,11550,11550,11550,0
20230712,165000,15853427270,11550,11550,11550,11550,0
20230712,164900,15853427270,11550,11550,11550,11550,0
20230712,164800,15853427270,11550,11550,11550,11550,0
20230712,164700,15853427270,11550,11550,11550,11550,0
20230712,164600,15853427270,11550,11550,11550,11550,0
20230712,164500,15853427270,11550,11550,11550,11550,0
20230712,164400,15853427270,11550,11550,11550,11550,0
20230712,164300,15853427270,11550,11550,11550,11550,0
20230712,164200,15853427270,11550,11550,11550,11550,0
20230712,164100,15853427270,11550,11550,11550,11550,0
20230712,164000,15853427270,11550,11550,11550,11550,0
20230712,163900,15853427270,11550,11550,11550,11550,0
20230712,163800,15853427270,11550,11550,11550,11550,0
20230712,163700,15853427270,11550,11550,11550,11550,0
20230712,163600,15853427270,11550,11550,11550,11550,0
20230712,163500,15853427270,11550,11550,11550,11550,0
20230712,163400,15853427270,11550,11550,11550,11550,0
20230712,163300,15853427270,11550,11550,11550,11550,0
20230712,163200,15853427270,11550,11550,11550,11550,0
20230712,163100,15853427270,11550,11550,11550,11550,0
20230712,163000,15853427270,11550,11550,11550,11550,13191
20230712,162900,15853427270,11550,11550,11550,11550,0
20230712,162800,15853427270,11550,11550,11550,11550,0
20230712,162700,15853427270,11550,11550,11550,11550,0
20230712,162600,15853427270,11550,11550,11550,11550,0
20230712,162500,15853427270,11550,11550,11550,11550,0
20230712,162400,15853427270,11550,11550,11550,11550,0
20230712,162300,15853427270,11550,11550,11550,11550,0
20230712,162200,15853427270,11550,11550,11550,11550,0
20230712,162100,15853427270,11550,11550,11550,11550,0
20230712,162000,15853427270,11550,11550,11550,11550,0
20230712,161900,15853427270,11550,11550,11550,11550,0
20230712,161800,15853427270,11550,11550,11550,11550,0
20230712,161700,15853427270,11550,11550,11550,11550,0
20230712,161600,15853427270,11550,11550,11550,11550,0
20230712,161500,15853427270,11550,11550,11550,11550,0
20230712,161400,15853427270,11550,11550,11550,11550,0
20230712,161300,15853427270,11550,11550,11550,11550,0
20230712,161200,15853427270,11550,11550,11550,11550,0
20230712,161100,15853427270,11550,11550,11550,11550,0
20230712,161000,15853427270,11550,11550,11550,11550,0
20230712,160900,15853427270,11550,11550,11550,11550,0
20230712,160800,15853427270,11550,11550,11550,11550,0
20230712,160700,15853427270,11550,11550,11550,11550,0
20230712,160600,15853427270,11550,11550,11550,11550,0
20230712,160500,15853427270,11550,11550,11550,11550,0
20230712,160400,15853427270,11550,11550,11550,11550,0
20230712,160300,15853427270,11550,11550,11550,11550,0
20230712,160200,15853427270,11550,11550,11550,11550,0
20230712,160100,15853427270,11550,11550,11550,11550,0
20230712,160000,15853427270,11550,11550,11550,11550,13191
20230712,155900,15853427270,11550,11550,11550,11550,0
20230712,155800,15853427270,11550,11550,11550,11550,0
20230712,155700,15853427270,11550,11550,11550,11550,0
20230712,155600,15853427270,11550,11550,11550,11550,0
20230712,155500,15853427270,11550,11550,11550,11550,0
20230712,155400,15853427270,11550,11550,11550,11550,0
20230712,155300,15853427270,11550,11550,11550,11550,0
20230712,155200,15853427270,11550,11550,11550,11550,0
20230712,155100,15853427270,11550,11550,11550,11550,0
20230712,155000,15853427270,11550,11550,11550,11550,0
20230712,154900,15853427270,11550,11550,11550,11550,0
20230712,154800,15853427270,11550,11550,11550,11550,0
20230712,154700,15853427270,11550,11550,11550,11550,0
20230712,154600,15853427270,11550,11550,11550,11550,0
20230712,154500,15853427270,11550,11550,11550,11550,0
20230712,154400,15853427270,11550,11550,11550,11550,0
20230712,154300,15853427270,11550,11550,11550,11550,0
20230712,154200,15853427270,11550,11550,11550,11550,0
20230712,154100,15853427270,11550,11550,11550,11550,0
20230712,154000,15853427270,11550,11550,11550,11550,0
20230712,153900,15853427270,11550,11550,11550,11550,0
20230712,153800,15853427270,11550,11550,11550,11550,0
20230712,153700,15853427270,11550,11550,11550,11550,0
20230712,153600,15853427270,11550,11550,11550,11550,0
20230712,153500,15853427270,11550,11550,11550,11550,0
20230712,153400,15853427270,11550,11550,11550,11550,0
20230712,153300,15853427270,11550,11550,11550,11550,0
20230712,153200,15853427270,11550,11550,11550,11550,0
20230712,153100,15853427270,11550,11550,11550,11550,0
20230712,153000,15853427270,11550,11550,11550,11550,26382
20230712,152900,15701071220,11530,11530,11530,11530,0
20230712,152800,15701071220,11530,11530,11530,11530,0
20230712,152700,15701071220,11530,11530,11530,11530,0
20230712,152600,15701071220,11530,11530,11530,11530,0
20230712,152500,15701071220,11530,11530,11530,11530,0
20230712,152400,15701071220,11530,11530,11530,11530,0
20230712,152300,15701071220,11530,11530,11530,11530,0
20230712,152200,15701071220,11530,11530,11530,11530,0
20230712,152100,15701071220,11530,11530,11530,11530,0
20230712,152000,15701071220,11530,11530,11530,11530,0
20230712,151900,15701071220,11530,11480,11530,11470,4514
20230712,151800,15649150910,11490,11470,11490,11460,1049
20230712,151700,15637120030,11490,11470,11500,11460,1815
20230712,151600,15616263540,11470,11430,11500,11430,3205
20230712,151500,15579500700,11430,11440,11440,11420,647
20230712,151400,15572102050,11430,11440,11440,11420,2001
20230712,151300,15549223680,11420,11430,11460,11420,1749
20230712,151200,15529225620,11430,11450,11470,11420,4519
20230712,151100,15477506240,11470,11460,11470,11440,603
20230712,151000,15470597420,11460,11430,11470,11430,3174
20230712,150900,15434257380,11440,11440,11450,11430,2180
20230712,150800,15409308330,11440,11430,11450,11430,1057
20230712,150700,15397221750,11430,11430,11450,11430,974
20230712,150600,15386086580,11450,11430,11450,11430,736
20230712,150500,15377666930,11430,11440,11450,11430,1135
20230712,150400,15364686460,11440,11450,11460,11440,914
20230712,150300,15354221130,11450,11460,11460,11450,936
20230712,150200,15343500350,11470,11480,11480,11470,2744
20230712,150100,15312022570,11480,11430,11490,11430,2536
20230712,150000,15282971000,11440,11470,11470,11420,2930
20230712,145900,15249462860,11460,11450,11470,11450,525
20230712,145800,15243445720,11450,11460,11460,11450,887
20230712,145700,15233286010,11460,11450,11470,11450,844
20230712,145600,15223614340,11450,11460,11460,11450,1241
20230712,145500,15209402700,11460,11470,11480,11460,370
20230712,145400,15205160140,11470,11480,11490,11460,1003
20230712,145300,15193655400,11470,11470,11490,11470,437
20230712,145200,15188641750,11480,11430,11480,11430,684
20230712,145100,15180800500,11460,11430,11460,11420,2140
20230712,145000,15156335810,11420,11430,11430,11410,1274
20230712,144900,15141784210,11420,11410,11450,11410,1158
20230712,144800,15128542780,11420,11420,11440,11410,961
20230712,144700,15117556480,11410,11440,11440,11410,2716
20230712,144600,15086529600,11440,11460,11460,11440,391
20230712,144500,15082056440,11440,11440,11460,11440,1121
20230712,144400,15069224450,11440,11470,11470,11440,3473
20230712,144300,15029452560,11470,11480,11500,11470,1102
20230712,144200,15016794060,11480,11480,11490,11470,1079
20230712,144100,15004407230,11480,11490,11500,11480,511
20230712,144000,14998538100,11480,11490,11490,11480,981
20230712,143900,14987268150,11490,11490,11490,11480,532
20230712,143800,14981157410,11490,11480,11490,11480,389
20230712,143700,14976690280,11480,11480,11490,11470,2165
20230712,143600,14951841840,11480,11470,11510,11470,2283
20230712,143500,14925629730,11480,11500,11510,11480,1719
20230712,143400,14905877610,11500,11500,11510,11490,1662
20230712,143300,14886763420,11500,11510,11510,11500,1752
20230712,143200,14866605960,11510,11510,11520,11510,360
20230712,143100,14862462310,11510,11520,11530,11510,1845
20230712,143000,14841205810,11520,11530,11530,11520,671
20230712,142900,14833471840,11540,11540,11560,11540,1455
20230712,142800,14816668060,11540,11530,11580,11530,5199
20230712,142700,14756497200,11530,11540,11570,11530,3520
20230712,142600,14715840530,11540,11530,11540,11530,911
20230712,142500,14705328210,11540,11510,11540,11510,510
20230712,142400,14699448500,11510,11520,11530,11510,861
20230712,142300,14689527600,11530,11530,11540,11520,665
20230712,142200,14681860830,11530,11510,11530,11510,1201
20230712,142100,14668021390,11520,11500,11520,11500,1276
20230712,142000,14653330450,11490,11510,11520,11490,1356
20230712,141900,14637728910,11510,11490,11510,11480,1218
20230712,141800,14623729340,11500,11470,11500,11470,925
20230712,141700,14613105010,11460,11470,11480,11460,1632
20230712,141600,14594390370,11470,11470,11480,11470,499
20230712,141500,14588666810,11470,11480,11480,11450,471
20230712,141400,14583265950,11470,11470,11470,11460,2002
20230712,141300,14560313210,11460,11480,11480,11460,1917
20230712,141200,14538323780,11480,11500,11510,11480,2082
20230712,141100,14514401250,11500,11480,11500,11480,1570
20230712,141000,14496354710,11480,11480,11480,11470,1168
20230712,140900,14482952760,11480,11470,11480,11470,1548
20230712,140800,14465185450,11470,11510,11510,11470,1817
20230712,140700,14444298990,11510,11520,11520,11510,704
20230712,140600,14436194030,11530,11520,11540,11500,1936
20230712,140500,14413888830,11520,11530,11550,11500,1259
20230712,140400,14399380340,11500,11530,11550,11450,10130
20230712,140300,14282976540,11530,11520,11540,11510,4205
20230712,140200,14234549360,11520,11530,11540,11520,1408
20230712,140100,14218307000,11530,11520,11540,11520,1578
20230712,140000,14200111900,11520,11550,11560,11520,1675
20230712,135900,14180802190,11550,11550,11560,11520,5055
20230712,135800,14122517080,11550,11560,11560,11550,641
20230712,135700,14115112940,11560,11570,11570,11550,563
20230712,135600,14108607890,11570,11550,11570,11550,363
20230712,135500,14104414230,11560,11580,11580,11560,1858
20230712,135400,14082919420,11580,11570,11580,11570,558
20230712,135300,14076460460,11570,11580,11590,11560,3732
20230712,135200,14033286060,11580,11580,11580,11570,942
20230712,135100,14022383770,11580,11580,11620,11570,2184
20230712,135000,13997046440,11590,11570,11590,11570,994
20230712,134900,13985534670,11570,11580,11580,11570,1214
20230712,134800,13971478010,11590,11580,11590,11570,1458
20230712,134700,13954594270,11580,11580,11580,11580,389
20230712,134600,13950089650,11580,11580,11600,11580,432
20230712,134500,13945084160,11580,11580,11590,11580,641
20230712,134400,13937660380,11580,11600,11600,11580,776
20230712,134300,13928664170,11600,11580,11610,11580,372
20230712,134200,13924352510,11570,11570,11580,11570,156
20230712,134100,13922546890,11570,11560,11580,11560,250
20230712,134000,13919652460,11570,11560,11570,11550,4807
20230712,133900,13864084170,11560,11570,11570,11560,572
20230712,133800,13857469430,11570,11590,11600,11570,74
20230712,133700,13856612380,11600,11580,11600,11570,514
20230712,133600,13850656590,11580,11570,11580,11560,1218
20230712,133500,13836563880,11570,11600,11610,11570,1096
20230712,133400,13823869250,11610,11600,11610,11590,475
20230712,133300,13818359080,11600,11620,11620,11600,71
20230712,133200,13817534730,11620,11600,11630,11600,1141
20230712,133100,13804283330,11600,11610,11620,11600,537
20230712,133000,13798049530,11610,11630,11630,11600,1482
20230712,132900,13780838790,11620,11630,11640,11620,318
20230712,132800,13777141180,11640,11640,11640,11630,1896
20230712,132700,13755078790,11630,11590,11640,11590,2905
20230712,132600,13721361890,11580,11580,11580,11580,52
20230712,132500,13720759730,11580,11560,11580,11560,1414
20230712,132400,13704405820,11570,11560,11580,11560,283
20230712,132300,13701134310,11580,11580,11590,11580,614
20230712,132200,13694019510,11580,11540,11580,11540,5705
20230712,132100,13627992220,11540,11520,11540,11510,1166
20230712,132000,13614549360,11510,11520,11520,11510,1862
20230712,131900,13593111360,11520,11520,11520,11520,181
20230712,131800,13591026240,11520,11510,11530,11510,451
20230712,131700,13585828520,11510,11510,11510,11510,168
20230712,131600,13583894840,11510,11500,11510,11490,245
20230712,131500,13581075750,11500,11500,11510,11500,920
20230712,131400,13570495740,11510,11530,11530,11510,395
20230712,131300,13565942290,11530,11510,11530,11510,28
20230712,131200,13565619990,11530,11520,11530,11510,343
20230712,131100,13561668850,11500,11510,11510,11500,791
20230712,131000,13552571350,11500,11510,11520,11500,413
20230712,130900,13547816850,11520,11510,11520,11500,1031
20230712,130800,13535946860,11510,11510,11520,11510,161
20230712,130700,13534093150,11510,11520,11520,11510,296
20230712,130600,13530683710,11500,11490,11500,11490,995
20230712,130500,13519241220,11500,11470,11500,11460,1563
20230712,130400,13501313440,11480,11500,11500,11470,3888
20230712,130300,13456668430,11500,11500,11530,11500,1265
20230712,130200,13442089650,11520,11510,11520,11500,465
20230712,130100,13436742110,11510,11530,11530,11510,1174
20230712,130000,13423210490,11530,11520,11530,11510,384
20230712,125900,13418786680,11510,11510,11510,11510,404
20230712,125800,13414136640,11510,11510,11520,11510,687
20230712,125700,13406226450,11510,11510,11510,11510,30
20230712,125600,13405881150,11510,11520,11520,11510,267
20230712,125500,13402805360,11520,11520,11520,11520,0
20230712,125400,13402805360,11520,11500,11520,11500,377
20230712,125300,13398469760,11500,11500,11510,11500,1955
20230712,125200,13375982920,11510,11510,11510,11500,507
20230712,125100,13370152400,11500,11510,11510,11500,999
20230712,125000,13358661080,11510,11520,11530,11510,718
20230712,124900,13350392450,11530,11520,11550,11520,661
20230712,124800,13342768780,11510,11510,11510,11510,110
20230712,124700,13341502680,11520,11500,11520,11500,564
20230712,124600,13335014940,11510,11500,11510,11500,834
20230712,124500,13325420600,11510,11510,11510,11480,1570
20230712,124400,13307361550,11510,11510,11520,11500,2693
20230712,124300,13276364950,11500,11530,11530,11500,314
20230712,124200,13272751900,11500,11530,11530,11500,375
20230712,124100,13268428240,11500,11500,11500,11500,198
20230712,124000,13266151240,11540,11560,11600,11470,3482
20230712,123900,13226037620,11560,11580,11590,11560,320
20230712,123800,13222332420,11580,11570,11600,11560,2270
20230712,123700,13196032570,11560,11540,11560,11540,1702
20230712,123600,13176387680,11540,11540,11540,11520,3278
20230712,123500,13138561340,11540,11530,11560,11530,745
20230712,123400,13129958440,11520,11510,11520,11510,287
20230712,123300,13126652730,11500,11500,11500,11500,364
20230712,123200,13122466730,11500,11500,11500,11500,70
20230712,123100,13121661730,11480,11490,11500,11480,513
20230712,123000,13115767470,11500,11500,11510,11500,980
20230712,122900,13104497460,11490,11480,11500,11470,1436
20230712,122800,13088004030,11490,11510,11510,11480,2057
20230712,122700,13064356300,11520,11520,11520,11520,52
20230712,122600,13063757260,11520,11500,11520,11500,329
20230712,122500,13059970640,11510,11510,11510,11500,172
20230712,122400,13057990950,11510,11500,11520,11490,1566
20230712,122300,13039984690,11500,11500,11510,11500,364
20230712,122200,13035797920,11500,11510,11520,11490,221
20230712,122100,13033256690,11510,11510,11530,11510,3247
20230712,122000,12995858360,11500,11500,11500,11490,3613
20230712,121900,12954310860,11500,11490,11500,11490,862
20230712,121800,12944398560,11480,11470,11490,11470,715
20230712,121700,12936190660,11480,11460,11480,11450,670
20230712,121600,12928511230,11470,11460,11480,11460,242
20230712,121500,12925735570,11450,11450,11450,11450,463
20230712,121400,12920434220,11450,11450,11450,11440,848
20230712,121300,12910729180,11450,11450,11450,11450,891
20230712,121200,12900527230,11440,11440,11450,11430,2498
20230712,121100,12871939040,11440,11440,11440,11430,584
20230712,121000,12865260400,11440,11460,11460,11430,657
20230712,120900,12857743160,11450,11460,11460,11450,6
20230712,120800,12857674450,11470,11470,11470,11460,655
20230712,120700,12850164080,11430,11450,11450,11420,662
20230712,120600,12842593480,11480,11460,11480,11450,1016
20230712,120500,12830933830,11480,11460,11480,11440,1623
20230712,120400,12812351140,11460,11460,11460,11460,3163
20230712,120300,12776103160,11460,11500,11500,11460,1091
20230712,120200,12763582460,11500,11480,11500,11480,605
20230712,120100,12756625060,11500,11490,11500,11480,268
20230712,120000,12753543190,11500,11500,11500,11480,211
20230712,115900,12751120690,11510,11500,11510,11480,436
20230712,115800,12746109350,11480,11480,11510,11460,882
20230712,115700,12735985260,11520,11480,11520,11470,21
20230712,115600,12735744060,11470,11520,11520,11470,727
20230712,115500,12727385240,11530,11500,11530,11500,2122
20230712,115400,12702926000,11520,11470,11530,11470,2512
20230712,115300,12674021900,11470,11470,11470,11470,107
20230712,115200,12672794610,11460,11420,11460,11420,1217
20230712,115100,12658857530,11420,11440,11440,11420,2011
20230712,115000,12635876530,11440,11450,11450,11440,3226
20230712,114900,12598964260,11450,11460,11460,11440,1621
20230712,114800,12580401240,11450,11460,11470,11450,1000
20230712,114700,12568944230,11470,11470,11480,11470,390
20230712,114600,12564467520,11470,11470,11470,11440,626
20230712,114500,12557299820,11470,11490,11490,11430,3411
20230712,114400,12518245440,11450,11480,11480,11450,2422
20230712,114300,12490481630,11480,11520,11530,11470,11802
20230712,114200,12354749940,11530,11530,11540,11510,4896
20230712,114100,12298325820,11540,11550,11550,11540,518
20230712,114000,12292348090,11560,11560,11560,11540,978
20230712,113900,12281043410,11540,11530,11560,11530,613
20230712,113800,12273968340,11530,11530,11560,11530,865
20230712,113700,12263987420,11540,11540,11570,11540,211
20230712,113600,12261552000,11540,11560,11580,11540,616
20230712,113500,12254432170,11530,11530,11530,11520,645
20230712,113400,12246999320,11530,11530,11530,11520,374
20230712,113300,12242688000,11520,11550,11550,11520,9885
20230712,113200,12128640290,11550,11560,11570,11550,7142
20230712,113100,12046094440,11570,11560,11580,11560,1249
20230712,113000,12031645170,11570,11580,11580,11560,2242
20230712,112900,12005693180,11570,11570,11580,11570,668
20230712,112800,11997961600,11570,11570,11580,11570,2118
20230712,112700,11973445840,11580,11590,11590,11580,2121
20230712,112600,11948883490,11590,11620,11630,11590,7866
20230712,112500,11857616680,11630,11610,11630,11610,798
20230712,112400,11848351200,11610,11620,11630,11610,754
20230712,112300,11839593710,11630,11650,11650,11610,1495
20230712,112200,11822214900,11650,11650,11660,11650,880
20230712,112100,11811959320,11660,11670,11680,11650,751
20230712,112000,11803204900,11680,11650,11680,11650,1056
20230712,111900,11790895330,11650,11650,11660,11640,1570
20230712,111800,11772607500,11650,11660,11680,11650,2274
20230712,111700,11746103560,11660,11660,11690,11650,2823
20230712,111600,11713178270,11670,11700,11700,11670,1628
20230712,111500,11694171400,11700,11680,11700,11670,4841
20230712,111400,11637544900,11690,11740,11740,11660,4118
20230712,111300,11589415940,11740,11750,11750,11700,2870
20230712,111200,11555727390,11750,11800,11800,11750,4026
20230712,111100,11508356030,11800,11830,11840,11790,2561
20230712,111000,11478124860,11800,11810,11830,11790,1693
20230712,110900,11458142920,11810,11840,11840,11810,2066
20230712,110800,11433716960,11840,11860,11860,11840,1270
20230712,110700,11418662480,11860,11860,11860,11850,719
20230712,110600,11410135300,11860,11850,11860,11840,1000
20230712,110500,11398279930,11860,11830,11870,11830,8720
20230712,110400,11294947590,11830,11780,11830,11770,9921
20230712,110300,11178008830,11780,11780,11780,11770,1174
20230712,110200,11164183670,11780,11770,11780,11760,1054
20230712,110100,11151777200,11770,11770,11770,11760,730
20230712,110000,11143185180,11760,11760,11770,11750,437
20230712,105900,11138045360,11770,11730,11770,11700,3251
20230712,105800,11099959770,11730,11730,11770,11730,2617
20230712,105700,11069258790,11770,11780,11800,11740,8661
20230712,105600,10967234050,11790,11800,11810,11780,4501
20230712,105500,10914196930,11800,11810,11820,11790,1211
20230712,105400,10899902040,11810,11790,11810,11790,8455
20230712,105300,10800157810,11790,11780,11790,11770,2127
20230712,105200,10775099820,11780,11780,11780,11770,1860
20230712,105100,10753199470,11770,11770,11780,11730,1578
20230712,105000,10734643070,11780,11780,11780,11750,2201
20230712,104900,10708731320,11780,11780,11780,11770,348
20230712,104800,10704632980,11780,11760,11780,11760,1950
20230712,104700,10681686030,11760,11760,11770,11760,2507
20230712,104600,10652192100,11760,11760,11770,11750,2053
20230712,104500,10628053580,11770,11760,11780,11730,1535
20230712,104400,10610006100,11760,11770,11780,11750,1176
20230712,104300,10596167420,11770,11760,11770,11750,392
20230712,104200,10591556290,11770,11750,11780,11750,4058
20230712,104100,10543859780,11750,11660,11750,11660,12686
20230712,104000,10395564050,11660,11650,11660,11650,1043
20230712,103900,10383412120,11650,11640,11650,11640,239
20230712,103800,10380629610,11640,11650,11660,11600,1088
20230712,103700,10367972090,11650,11660,11660,11640,466
20230712,103600,10362542980,11660,11640,11660,11620,688
20230712,103500,10354530260,11640,11660,11670,11620,1782
20230712,103400,10333791120,11660,11640,11670,11640,1749
20230712,103300,10313402720,11640,11650,11650,11640,892
20230712,103200,10303014060,11650,11660,11660,11650,2426
20230712,103100,10274747750,11660,11660,11660,11650,2370
20230712,103000,10247122540,11660,11650,11660,11630,2895
20230712,102900,10213398610,11650,11640,11650,11630,2856
20230712,102800,10180128890,11630,11650,11670,11630,4626
20230712,102700,10126203130,11650,11660,11670,11630,3109
20230712,102600,10089978000,11650,11620,11650,11620,846
20230712,102500,10080128020,11620,11630,11640,11610,1772
20230712,102400,10059520820,11620,11590,11630,11590,188
20230712,102300,10057339790,11590,11580,11590,11570,398
20230712,102200,10052729090,11580,11550,11580,11540,3639
20230712,102100,10010699000,11550,11570,11580,11530,10553
20230712,102000,9888841050,11560,11570,11580,11550,3074
20230712,101900,9853311710,11570,11600,11600,11560,4580
20230712,101800,9800299010,11600,11640,11640,11600,5455
20230712,101700,9736953280,11640,11660,11660,11620,5601
20230712,101600,9671746290,11670,11660,11670,11660,2222
20230712,101500,9645819470,11660,11620,11660,11620,804
20230712,101400,9636465260,11620,11690,11690,11620,4990
20230712,101300,9578313530,11690,11640,11700,11630,521
20230712,101200,9572245030,11630,11690,11720,11620,3506
20230712,101100,9531374320,11680,11730,11740,11680,2567
20230712,101000,9501314330,11740,11760,11800,11710,1925
20230712,100900,9478690170,11760,11780,11800,11750,880
20230712,100800,9468326550,11770,11760,11800,11750,3659
20230712,100700,9425226400,11760,11740,11760,11740,3527
20230712,100600,9383783870,11750,11720,11760,11700,2262
20230712,100500,9357280870,11720,11800,11810,11720,1781
20230712,100400,9336331440,11810,11810,11810,11800,1782
20230712,100300,9315294370,11820,11850,11850,11810,2683
20230712,100200,9283527370,11850,11860,11860,11840,3613
20230712,100100,9240711880,11860,11820,11860,11820,6060
20230712,100000,9168965400,11830,11830,11840,11820,2292
20230712,095900,9141852720,11830,11840,11840,11820,2822
20230712,095800,9108444220,11820,11830,11850,11810,5407
20230712,095700,9044451750,11830,11800,11850,11800,7048
20230712,095600,8961177820,11800,11740,11800,11710,14826
20230712,095500,8786657350,11730,11700,11740,11680,1348
20230712,095400,8770844640,11690,11680,11690,11640,4350
20230712,095300,8720121020,11690,11740,11750,11670,9430
20230712,095200,8609696220,11740,11750,11790,11740,6427
20230712,095100,8534059900,11730,11740,11760,11700,5139
20230712,095000,8473815110,11750,11750,11760,11740,1226
20230712,094900,8459401400,11750,11780,11790,11750,2104
20230712,094800,8434620210,11790,11790,11790,11750,2378
20230712,094700,8406599040,11790,11770,11810,11750,2738
20230712,094600,8374355850,11780,11810,11820,11760,4344
20230712,094500,8323094370,11810,11800,11820,11790,2115
20230712,094400,8298112160,11820,11770,11830,11750,6703
20230712,094300,8219088250,11780,11780,11800,11780,4092
20230712,094200,8170855270,11770,11770,11780,11760,2459
20230712,094100,8141915030,11770,11780,11780,11750,2190
20230712,094000,8116156530,11780,11750,11780,11710,4006
20230712,093900,8069036200,11730,11700,11760,11700,8281
20230712,093800,7971938580,11700,11700,11720,11640,8380
20230712,093700,7874094830,11700,11730,11730,11680,7520
20230712,093600,7786057710,11730,11660,11730,11650,5928
20230712,093500,7716805560,11650,11720,11720,11550,12945
20230712,093400,7566324660,11740,11810,11820,11700,14075
20230712,093300,7400842640,11810,11900,11910,11800,11148
20230712,093200,7268792820,11890,11910,11930,11880,7365
20230712,093100,7181098470,11890,11870,11900,11850,14466
20230712,093000,7009300430,11870,11870,11890,11850,7821
20230712,092900,6916414480,11890,11870,11890,11840,5974
20230712,092800,6845527790,11870,11930,11930,11830,12689
20230712,092700,6694702290,11940,11970,12020,11920,69214
20230712,092600,5864826630,11960,11840,11970,11810,37253
20230712,092500,5421572140,11850,11800,11870,11790,37672
20230712,092400,4975959240,11790,11740,11800,11720,15221
20230712,092300,4796914100,11750,11690,11760,11680,18362
20230712,092200,4581610300,11680,11640,11690,11630,20610
20230712,092100,4341337330,11650,11620,11650,11610,15915
20230712,092000,4156130550,11630,11670,11680,11580,16992
20230712,091900,3958353650,11670,11640,11680,11630,18153
20230712,091800,3746786620,11650,11580,11650,11570,16518
20230712,091700,3555062790,11580,11580,11600,11570,8058
20230712,091600,3461714010,11570,11510,11580,11470,10636
20230712,091500,3339028040,11510,11520,11520,11490,7148
20230712,091400,3256774120,11510,11540,11550,11490,12342
20230712,091300,3114540780,11550,11430,11550,11420,22317
20230712,091200,2857862840,11450,11480,11490,11430,5807
20230712,091100,2791253230,11490,11490,11540,11450,13650
20230712,091000,2634475270,11490,11480,11550,11460,12079
20230712,090900,2495790600,11480,11440,11480,11410,4977
20230712,090800,2438800440,11380,11440,11480,11350,10530
20230712,090700,2318900520,11440,11600,11620,11400,27933
20230712,090600,1998035390,11620,11510,11620,11490,25021
20230712,090500,1709118860,11520,11550,11580,11490,25095
20230712,090400,1420314570,11590,11460,11650,11400,34142
20230712,090300,1028178340,11460,11230,11460,11220,33876
20230712,090200,643823970,11230,11180,11280,11170,6157
20230712,090100,574817310,11180,11270,11270,11180,18699
20230712,090000,364914300,11280,11320,11320,11250,32286