KissMeData/083650/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,194500,4388243700,8590,8590,8590,8590,5939
20230712,194400,4388243700,8590,8590,8590,8590,0
20230712,194300,4388243700,8590,8590,8590,8590,0
20230712,194200,4388243700,8590,8590,8590,8590,0
20230712,194100,4388243700,8590,8590,8590,8590,0
20230712,194000,4388243700,8590,8590,8590,8590,0
20230712,193900,4388243700,8590,8590,8590,8590,0
20230712,193800,4388243700,8590,8590,8590,8590,0
20230712,193700,4388243700,8590,8590,8590,8590,0
20230712,193600,4388243700,8590,8590,8590,8590,0
20230712,193500,4388243700,8590,8590,8590,8590,0
20230712,193400,4388243700,8590,8590,8590,8590,0
20230712,193300,4388243700,8590,8590,8590,8590,0
20230712,193200,4388243700,8590,8590,8590,8590,0
20230712,193100,4388243700,8590,8590,8590,8590,0
20230712,193000,4388243700,8590,8590,8590,8590,0
20230712,192900,4388243700,8590,8590,8590,8590,0
20230712,192800,4388243700,8590,8590,8590,8590,0
20230712,192700,4388243700,8590,8590,8590,8590,0
20230712,192600,4388243700,8590,8590,8590,8590,0
20230712,192500,4388243700,8590,8590,8590,8590,0
20230712,192400,4388243700,8590,8590,8590,8590,0
20230712,192300,4388243700,8590,8590,8590,8590,0
20230712,192200,4388243700,8590,8590,8590,8590,0
20230712,192100,4388243700,8590,8590,8590,8590,0
20230712,192000,4388243700,8590,8590,8590,8590,0
20230712,191900,4388243700,8590,8590,8590,8590,0
20230712,191800,4388243700,8590,8590,8590,8590,0
20230712,191700,4388243700,8590,8590,8590,8590,0
20230712,191600,4388243700,8590,8590,8590,8590,0
20230712,191500,4388243700,8590,8590,8590,8590,5939
20230712,191400,4388243700,8590,8590,8590,8590,0
20230712,191300,4388243700,8590,8590,8590,8590,0
20230712,191200,4388243700,8590,8590,8590,8590,0
20230712,191100,4388243700,8590,8590,8590,8590,0
20230712,191000,4388243700,8590,8590,8590,8590,0
20230712,190900,4388243700,8590,8590,8590,8590,0
20230712,190800,4388243700,8590,8590,8590,8590,0
20230712,190700,4388243700,8590,8590,8590,8590,0
20230712,190600,4388243700,8590,8590,8590,8590,0
20230712,190500,4388243700,8590,8590,8590,8590,0
20230712,190400,4388243700,8590,8590,8590,8590,0
20230712,190300,4388243700,8590,8590,8590,8590,0
20230712,190200,4388243700,8590,8590,8590,8590,0
20230712,190100,4388243700,8590,8590,8590,8590,0
20230712,190000,4388243700,8590,8590,8590,8590,0
20230712,185900,4388243700,8590,8590,8590,8590,0
20230712,185800,4388243700,8590,8590,8590,8590,0
20230712,185700,4388243700,8590,8590,8590,8590,0
20230712,185600,4388243700,8590,8590,8590,8590,0
20230712,185500,4388243700,8590,8590,8590,8590,0
20230712,185400,4388243700,8590,8590,8590,8590,0
20230712,185300,4388243700,8590,8590,8590,8590,0
20230712,185200,4388243700,8590,8590,8590,8590,0
20230712,185100,4388243700,8590,8590,8590,8590,0
20230712,185000,4388243700,8590,8590,8590,8590,0
20230712,184900,4388243700,8590,8590,8590,8590,0
20230712,184800,4388243700,8590,8590,8590,8590,0
20230712,184700,4388243700,8590,8590,8590,8590,0
20230712,184600,4388243700,8590,8590,8590,8590,0
20230712,184500,4388243700,8590,8590,8590,8590,5939
20230712,184400,4388243700,8590,8590,8590,8590,0
20230712,184300,4388243700,8590,8590,8590,8590,0
20230712,184200,4388243700,8590,8590,8590,8590,0
20230712,184100,4388243700,8590,8590,8590,8590,0
20230712,184000,4388243700,8590,8590,8590,8590,0
20230712,183900,4388243700,8590,8590,8590,8590,0
20230712,183800,4388243700,8590,8590,8590,8590,0
20230712,183700,4388243700,8590,8590,8590,8590,0
20230712,183600,4388243700,8590,8590,8590,8590,0
20230712,183500,4388243700,8590,8590,8590,8590,0
20230712,183400,4388243700,8590,8590,8590,8590,0
20230712,183300,4388243700,8590,8590,8590,8590,0
20230712,183200,4388243700,8590,8590,8590,8590,0
20230712,183100,4388243700,8590,8590,8590,8590,0
20230712,183000,4388243700,8590,8590,8590,8590,0
20230712,182900,4388243700,8590,8590,8590,8590,0
20230712,182800,4388243700,8590,8590,8590,8590,0
20230712,182700,4388243700,8590,8590,8590,8590,0
20230712,182600,4388243700,8590,8590,8590,8590,0
20230712,182500,4388243700,8590,8590,8590,8590,0
20230712,182400,4388243700,8590,8590,8590,8590,0
20230712,182300,4388243700,8590,8590,8590,8590,0
20230712,182200,4388243700,8590,8590,8590,8590,0
20230712,182100,4388243700,8590,8590,8590,8590,0
20230712,182000,4388243700,8590,8590,8590,8590,0
20230712,181900,4388243700,8590,8590,8590,8590,0
20230712,181800,4388243700,8590,8590,8590,8590,0
20230712,181700,4388243700,8590,8590,8590,8590,0
20230712,181600,4388243700,8590,8590,8590,8590,0
20230712,181500,4388243700,8590,8590,8590,8590,5939
20230712,181400,4388243700,8590,8590,8590,8590,0
20230712,181300,4388243700,8590,8590,8590,8590,0
20230712,181200,4388243700,8590,8590,8590,8590,0
20230712,181100,4388243700,8590,8590,8590,8590,0
20230712,181000,4388243700,8590,8590,8590,8590,0
20230712,180900,4388243700,8590,8590,8590,8590,0
20230712,180800,4388243700,8590,8590,8590,8590,0
20230712,180700,4388243700,8590,8590,8590,8590,0
20230712,180600,4388243700,8590,8590,8590,8590,0
20230712,180500,4388243700,8590,8590,8590,8590,0
20230712,180400,4388243700,8590,8590,8590,8590,0
20230712,180300,4388243700,8590,8590,8590,8590,0
20230712,180200,4388243700,8590,8590,8590,8590,0
20230712,180100,4388243700,8590,8590,8590,8590,0
20230712,180000,4388243700,8590,8590,8590,8590,0
20230712,175900,4388243700,8590,8590,8590,8590,0
20230712,175800,4388243700,8590,8590,8590,8590,0
20230712,175700,4388243700,8590,8590,8590,8590,0
20230712,175600,4388243700,8590,8590,8590,8590,0
20230712,175500,4388243700,8590,8590,8590,8590,0
20230712,175400,4388243700,8590,8590,8590,8590,0
20230712,175300,4388243700,8590,8590,8590,8590,0
20230712,175200,4388243700,8590,8590,8590,8590,0
20230712,175100,4388243700,8590,8590,8590,8590,0
20230712,175000,4388243700,8590,8590,8590,8590,0
20230712,174900,4388243700,8590,8590,8590,8590,0
20230712,174800,4388243700,8590,8590,8590,8590,0
20230712,174700,4388243700,8590,8590,8590,8590,0
20230712,174600,4388243700,8590,8590,8590,8590,0
20230712,174500,4388243700,8590,8590,8590,8590,5939
20230712,174400,4388243700,8590,8590,8590,8590,0
20230712,174300,4388243700,8590,8590,8590,8590,0
20230712,174200,4388243700,8590,8590,8590,8590,0
20230712,174100,4388243700,8590,8590,8590,8590,0
20230712,174000,4388243700,8590,8590,8590,8590,0
20230712,173900,4388243700,8590,8590,8590,8590,0
20230712,173800,4388243700,8590,8590,8590,8590,0
20230712,173700,4388243700,8590,8590,8590,8590,0
20230712,173600,4388243700,8590,8590,8590,8590,0
20230712,173500,4388243700,8590,8590,8590,8590,0
20230712,173400,4388243700,8590,8590,8590,8590,0
20230712,173300,4388243700,8590,8590,8590,8590,0
20230712,173200,4388243700,8590,8590,8590,8590,0
20230712,173100,4388243700,8590,8590,8590,8590,0
20230712,173000,4388243700,8590,8590,8590,8590,0
20230712,172900,4388243700,8590,8590,8590,8590,0
20230712,172800,4388243700,8590,8590,8590,8590,0
20230712,172700,4388243700,8590,8590,8590,8590,0
20230712,172600,4388243700,8590,8590,8590,8590,0
20230712,172500,4388243700,8590,8590,8590,8590,0
20230712,172400,4388243700,8590,8590,8590,8590,0
20230712,172300,4388243700,8590,8590,8590,8590,0
20230712,172200,4388243700,8590,8590,8590,8590,0
20230712,172100,4388243700,8590,8590,8590,8590,0
20230712,172000,4388243700,8590,8590,8590,8590,0
20230712,171900,4388243700,8590,8590,8590,8590,0
20230712,171800,4388243700,8590,8590,8590,8590,0
20230712,171700,4388243700,8590,8590,8590,8590,0
20230712,171600,4388243700,8590,8590,8590,8590,0
20230712,171500,4388243700,8590,8590,8590,8590,5939
20230712,171400,4388243700,8590,8590,8590,8590,0
20230712,171300,4388243700,8590,8590,8590,8590,0
20230712,171200,4388243700,8590,8590,8590,8590,0
20230712,171100,4388243700,8590,8590,8590,8590,0
20230712,171000,4388243700,8590,8590,8590,8590,0
20230712,170900,4388243700,8590,8590,8590,8590,0
20230712,170800,4388243700,8590,8590,8590,8590,0
20230712,170700,4388243700,8590,8590,8590,8590,0
20230712,170600,4388243700,8590,8590,8590,8590,0
20230712,170500,4388243700,8590,8590,8590,8590,0
20230712,170400,4388243700,8590,8590,8590,8590,0
20230712,170300,4388243700,8590,8590,8590,8590,0
20230712,170200,4388243700,8590,8590,8590,8590,0
20230712,170100,4388243700,8590,8590,8590,8590,0
20230712,170000,4388243700,8590,8590,8590,8590,0
20230712,165900,4388243700,8590,8590,8590,8590,0
20230712,165800,4388243700,8590,8590,8590,8590,0
20230712,165700,4388243700,8590,8590,8590,8590,0
20230712,165600,4388243700,8590,8590,8590,8590,0
20230712,165500,4388243700,8590,8590,8590,8590,0
20230712,165400,4388243700,8590,8590,8590,8590,0
20230712,165300,4388243700,8590,8590,8590,8590,0
20230712,165200,4388243700,8590,8590,8590,8590,0
20230712,165100,4388243700,8590,8590,8590,8590,0
20230712,165000,4388243700,8590,8590,8590,8590,0
20230712,164900,4388243700,8590,8590,8590,8590,0
20230712,164800,4388243700,8590,8590,8590,8590,0
20230712,164700,4388243700,8590,8590,8590,8590,0
20230712,164600,4388243700,8590,8590,8590,8590,0
20230712,164500,4388243700,8590,8590,8590,8590,5939
20230712,164400,4388243700,8590,8590,8590,8590,0
20230712,164300,4388243700,8590,8590,8590,8590,0
20230712,164200,4388243700,8590,8590,8590,8590,0
20230712,164100,4388243700,8590,8590,8590,8590,0
20230712,164000,4388243700,8590,8590,8590,8590,0
20230712,163900,4388243700,8590,8590,8590,8590,0
20230712,163800,4388243700,8590,8590,8590,8590,0
20230712,163700,4388243700,8590,8590,8590,8590,0
20230712,163600,4388243700,8590,8590,8590,8590,0
20230712,163500,4388243700,8590,8590,8590,8590,0
20230712,163400,4388243700,8590,8590,8590,8590,0
20230712,163300,4388243700,8590,8590,8590,8590,0
20230712,163200,4388243700,8590,8590,8590,8590,0
20230712,163100,4388243700,8590,8590,8590,8590,0
20230712,163000,4388243700,8590,8590,8590,8590,0
20230712,162900,4388243700,8590,8590,8590,8590,0
20230712,162800,4388243700,8590,8590,8590,8590,0
20230712,162700,4388243700,8590,8590,8590,8590,0
20230712,162600,4388243700,8590,8590,8590,8590,0
20230712,162500,4388243700,8590,8590,8590,8590,0
20230712,162400,4388243700,8590,8590,8590,8590,0
20230712,162300,4388243700,8590,8590,8590,8590,0
20230712,162200,4388243700,8590,8590,8590,8590,0
20230712,162100,4388243700,8590,8590,8590,8590,0
20230712,162000,4388243700,8590,8590,8590,8590,0
20230712,161900,4388243700,8590,8590,8590,8590,0
20230712,161800,4388243700,8590,8590,8590,8590,0
20230712,161700,4388243700,8590,8590,8590,8590,0
20230712,161600,4388243700,8590,8590,8590,8590,0
20230712,161500,4388243700,8590,8590,8590,8590,5939
20230712,161400,4388243700,8590,8590,8590,8590,0
20230712,161300,4388243700,8590,8590,8590,8590,0
20230712,161200,4388243700,8590,8590,8590,8590,0
20230712,161100,4388243700,8590,8590,8590,8590,0
20230712,161000,4388243700,8590,8590,8590,8590,0
20230712,160900,4388243700,8590,8590,8590,8590,0
20230712,160800,4388243700,8590,8590,8590,8590,0
20230712,160700,4388243700,8590,8590,8590,8590,0
20230712,160600,4388243700,8590,8590,8590,8590,0
20230712,160500,4388243700,8590,8590,8590,8590,0
20230712,160400,4388243700,8590,8590,8590,8590,0
20230712,160300,4388243700,8590,8590,8590,8590,0
20230712,160200,4388243700,8590,8590,8590,8590,0
20230712,160100,4388243700,8590,8590,8590,8590,0
20230712,160000,4388243700,8590,8590,8590,8590,0
20230712,155900,4388243700,8590,8590,8590,8590,0
20230712,155800,4388243700,8590,8590,8590,8590,0
20230712,155700,4388243700,8590,8590,8590,8590,0
20230712,155600,4388243700,8590,8590,8590,8590,0
20230712,155500,4388243700,8590,8590,8590,8590,0
20230712,155400,4388243700,8590,8590,8590,8590,0
20230712,155300,4388243700,8590,8590,8590,8590,0
20230712,155200,4388243700,8590,8590,8590,8590,0
20230712,155100,4388243700,8590,8590,8590,8590,0
20230712,155000,4388243700,8590,8590,8590,8590,0
20230712,154900,4388243700,8590,8590,8590,8590,0
20230712,154800,4388243700,8590,8590,8590,8590,0
20230712,154700,4388243700,8590,8590,8590,8590,0
20230712,154600,4388243700,8590,8590,8590,8590,0
20230712,154500,4388243700,8590,8590,8590,8590,5939
20230712,154400,4388243700,8590,8590,8590,8590,0
20230712,154300,4388243700,8590,8590,8590,8590,0
20230712,154200,4388243700,8590,8590,8590,8590,0
20230712,154100,4388243700,8590,8590,8590,8590,0
20230712,154000,4388243700,8590,8590,8590,8590,0
20230712,153900,4388243700,8590,8590,8590,8590,0
20230712,153800,4388243700,8590,8590,8590,8590,0
20230712,153700,4388243700,8590,8590,8590,8590,0
20230712,153600,4388243700,8590,8590,8590,8590,0
20230712,153500,4388243700,8590,8590,8590,8590,0
20230712,153400,4388243700,8590,8590,8590,8590,0
20230712,153300,4388243700,8590,8590,8590,8590,0
20230712,153200,4388243700,8590,8590,8590,8590,0
20230712,153100,4388243700,8590,8590,8590,8590,0
20230712,153000,4388243700,8590,8590,8590,8590,5939
20230712,152900,4337227690,8610,8610,8610,8610,0
20230712,152800,4337227690,8610,8610,8610,8610,0
20230712,152700,4337227690,8610,8610,8610,8610,0
20230712,152600,4337227690,8610,8610,8610,8610,0
20230712,152500,4337227690,8610,8610,8610,8610,0
20230712,152400,4337227690,8610,8610,8610,8610,0
20230712,152300,4337227690,8610,8610,8610,8610,0
20230712,152200,4337227690,8610,8610,8610,8610,0
20230712,152100,4337227690,8610,8610,8610,8610,0
20230712,152000,4337227690,8610,8610,8610,8610,0
20230712,151900,4337227690,8610,8610,8630,8600,651
20230712,151800,4331624670,8630,8620,8630,8620,1211
20230712,151700,4321185820,8630,8620,8630,8620,502
20230712,151600,4316856860,8630,8620,8630,8620,93
20230712,151500,4316055080,8620,8640,8640,8620,1830
20230712,151400,4300249940,8640,8640,8640,8640,1
20230712,151300,4300241300,8630,8630,8630,8630,785
20230712,151200,4293466750,8630,8640,8640,8630,369
20230712,151100,4290278670,8640,8630,8640,8630,209
20230712,151000,4288473790,8630,8640,8640,8630,384
20230712,150900,4285158610,8630,8640,8640,8630,129
20230712,150800,4284044140,8650,8650,8650,8630,16
20230712,150700,4283906020,8620,8620,8650,8620,212
20230712,150600,4282078520,8650,8640,8650,8620,76
20230712,150500,4281421510,8620,8630,8650,8620,21
20230712,150400,4281240350,8650,8650,8650,8620,32
20230712,150300,4280964440,8630,8630,8630,8630,9
20230712,150200,4280886770,8650,8620,8650,8620,34
20230712,150100,4280593500,8620,8630,8630,8620,9
20230712,150000,4280515910,8630,8620,8660,8620,15
20230712,145900,4280386480,8660,8640,8660,8620,3487
20230712,145800,4250231000,8640,8650,8650,8620,181
20230712,145700,4248666320,8620,8640,8650,8620,5598
20230712,145600,4200384610,8640,8630,8640,8630,39
20230712,145500,4200047920,8640,8650,8650,8640,141
20230712,145400,4198829630,8660,8650,8660,8640,1046
20230712,145300,4189771540,8640,8630,8640,8630,284
20230712,145200,4187320520,8640,8640,8660,8640,134
20230712,145100,4186162720,8660,8660,8660,8650,428
20230712,145000,4182460400,8660,8650,8660,8650,441
20230712,144900,4178645430,8640,8650,8660,8640,648
20230712,144800,4173040240,8660,8650,8660,8650,241
20230712,144700,4170955490,8650,8650,8650,8650,1
20230712,144600,4170946840,8640,8650,8650,8640,2000
20230712,144500,4153664830,8680,8680,8680,8680,0
20230712,144400,4153664830,8680,8690,8690,8680,9017
20230712,144300,4075393870,8690,8690,8700,8690,351
20230712,144200,4072343160,8690,8700,8700,8690,412
20230712,144100,4068762870,8690,8680,8690,8680,134
20230712,144000,4067599720,8690,8700,8700,8690,1365
20230712,143900,4055736970,8690,8690,8690,8690,253
20230712,143800,4053538400,8700,8680,8710,8680,2789
20230712,143700,4029303540,8680,8570,8680,8560,10289
20230712,143600,3940400590,8560,8560,8560,8560,79
20230712,143500,3939724350,8580,8570,8580,8570,129
20230712,143400,3938618770,8560,8570,8570,8560,943
20230712,143300,3930546320,8570,8580,8580,8570,19
20230712,143200,3930383390,8570,8570,8570,8570,100
20230712,143100,3929526390,8570,8570,8570,8570,18
20230712,143000,3929372130,8570,8560,8570,8560,182
20230712,142900,3927813690,8560,8560,8560,8560,4
20230712,142800,3927779450,8560,8570,8570,8560,417
20230712,142700,3924205860,8570,8560,8570,8560,12
20230712,142600,3924103030,8590,8590,8590,8590,1
20230712,142500,3924094440,8590,8590,8590,8580,165
20230712,142400,3922677180,8590,8580,8590,8550,37
20230712,142300,3922360000,8580,8580,8580,8550,5
20230712,142200,3922317150,8590,8590,8590,8550,1402
20230712,142100,3910311370,8590,8590,8590,8570,695
20230712,142000,3904341500,8590,8590,8590,8590,300
20230712,141900,3901764500,8590,8580,8590,8570,55
20230712,141800,3901292690,8590,8590,8590,8590,99
20230712,141700,3900442280,8600,8580,8600,8580,203
20230712,141600,3898700520,8600,8620,8620,8570,10027
20230712,141500,3812633640,8610,8610,8620,8610,2197
20230712,141400,3793717440,8620,8610,8620,8610,209
20230712,141300,3791917910,8620,8610,8620,8610,19
20230712,141200,3791754310,8620,8610,8620,8610,113
20230712,141100,3790780850,8620,8620,8620,8620,0
20230712,141000,3790780850,8620,8610,8620,8610,103
20230712,140900,3789893880,8620,8620,8620,8610,129
20230712,140800,3788782400,8620,8610,8620,8610,162
20230712,140700,3787387570,8620,8630,8630,8610,87
20230712,140600,3786638050,8630,8630,8630,8620,3
20230712,140500,3786612170,8620,8620,8620,8620,280
20230712,140400,3784198570,8630,8620,8630,8620,133
20230712,140300,3783052070,8620,8620,8620,8620,100
20230712,140200,3782190070,8630,8630,8630,8620,138
20230712,140100,3780999800,8630,8640,8640,8620,98
20230712,140000,3780153470,8630,8620,8630,8620,523
20230712,135900,3775640160,8630,8630,8630,8630,105
20230712,135800,3774734010,8630,8620,8630,8620,19
20230712,135700,3774570220,8630,8630,8630,8630,21
20230712,135600,3774388990,8630,8630,8630,8630,0
20230712,135500,3774388990,8630,8630,8640,8620,322
20230712,135400,3771612480,8640,8640,8640,8630,50
20230712,135300,3771180870,8640,8630,8640,8630,71
20230712,135200,3770568130,8640,8630,8640,8630,115
20230712,135100,3769575620,8640,8640,8640,8640,0
20230712,135000,3769575620,8640,8640,8640,8620,1304
20230712,134900,3758324060,8630,8630,8630,8620,641
20230712,134800,3752793490,8630,8630,8630,8630,444
20230712,134700,3748961770,8630,8620,8630,8620,600
20230712,134600,3743789750,8620,8620,8620,8610,334
20230712,134500,3740910880,8620,8620,8620,8620,1
20230712,134400,3740902260,8620,8610,8620,8610,391
20230712,134300,3737535740,8620,8610,8620,8610,229
20230712,134200,3735561850,8620,8610,8620,8610,804
20230712,134100,3728633400,8610,8610,8610,8600,16
20230712,134000,3728495650,8610,8580,8610,8580,113
20230712,133900,3727523050,8620,8620,8620,8580,58
20230712,133800,3727023530,8580,8610,8620,8580,951
20230712,133700,3718838350,8610,8600,8610,8600,18
20230712,133600,3718683530,8610,8600,8610,8600,6
20230712,133500,3718631910,8610,8600,8610,8590,1466
20230712,133400,3706024470,8600,8620,8620,8600,146
20230712,133300,3704767520,8620,8620,8620,8620,1443
20230712,133200,3692328860,8620,8610,8620,8610,132
20230712,133100,3691192270,8610,8590,8610,8580,220
20230712,133000,3689300760,8600,8590,8600,8590,5510
20230712,132900,3641914870,8600,8600,8610,8590,147
20230712,132800,3640651290,8600,8590,8600,8590,84
20230712,132700,3639928980,8600,8590,8600,8590,129
20230712,132600,3638819680,8600,8600,8600,8600,138
20230712,132500,3637632880,8590,8580,8590,8580,948
20230712,132400,3629490220,8590,8590,8590,8590,33
20230712,132300,3629206750,8590,8580,8590,8580,39
20230712,132200,3628872100,8580,8580,8580,8570,1736
20230712,132100,3613990810,8580,8570,8580,8570,1534
20230712,132000,3600844410,8570,8560,8570,8560,300
20230712,131900,3598274530,8570,8560,8570,8560,417
20230712,131800,3594702790,8570,8550,8570,8550,99
20230712,131700,3593856320,8550,8530,8550,8530,224
20230712,131600,3591944310,8530,8530,8530,8530,629
20230712,131500,3586578940,8520,8530,8530,8520,753
20230712,131400,3580160360,8530,8530,8530,8530,744
20230712,131300,3573814040,8540,8530,8540,8530,396
20230712,131200,3570436150,8520,8520,8530,8520,29
20230712,131100,3570189060,8530,8530,8540,8530,513
20230712,131000,3565813100,8520,8510,8520,8510,1408
20230712,130900,3553828790,8520,8520,8530,8510,41
20230712,130800,3553479610,8530,8510,8530,8510,12
20230712,130700,3553377270,8530,8530,8530,8510,3006
20230712,130600,3527789940,8530,8520,8530,8520,28
20230712,130500,3527551360,8530,8530,8530,8520,335
20230712,130400,3524697040,8530,8530,8530,8520,407
20230712,130300,3521226360,8540,8530,8550,8530,253
20230712,130200,3519067990,8550,8530,8550,8530,531
20230712,130100,3514531720,8550,8530,8550,8530,722
20230712,130000,3508370620,8560,8540,8560,8540,1401
20230712,125900,3496405930,8560,8540,8570,8540,36
20230712,125800,3496098020,8550,8560,8570,8550,281
20230712,125700,3493693840,8560,8570,8580,8550,1284
20230712,125600,3482694700,8580,8560,8580,8560,105
20230712,125500,3481795280,8580,8580,8580,8580,0
20230712,125400,3481795280,8580,8560,8580,8560,29
20230712,125300,3481546910,8580,8590,8590,8570,12
20230712,125200,3481443940,8590,8560,8590,8560,333
20230712,125100,3478592590,8580,8570,8580,8570,9
20230712,125000,3478515450,8590,8580,8590,8580,38
20230712,124900,3478189050,8590,8580,8590,8580,247
20230712,124800,3476069470,8590,8580,8590,8580,37
20230712,124700,3475751980,8590,8600,8600,8590,22
20230712,124600,3475562950,8600,8600,8600,8600,63
20230712,124500,3475021150,8600,8580,8610,8520,2207
20230712,124400,3456142970,8620,8620,8620,8620,100
20230712,124300,3455280970,8620,8590,8620,8590,1222
20230712,124200,3444769520,8590,8590,8590,8580,219
20230712,124100,3442888400,8590,8590,8590,8590,3
20230712,124000,3442862630,8590,8570,8590,8570,167
20230712,123900,3441431420,8570,8560,8570,8560,253
20230712,123800,3439265240,8560,8550,8560,8550,8
20230712,123700,3439196810,8560,8560,8560,8560,315
20230712,123600,3436500410,8560,8550,8560,8550,52
20230712,123500,3436055430,8560,8550,8560,8550,86
20230712,123400,3435320020,8550,8550,8560,8550,45
20230712,123300,3434935260,8560,8560,8560,8560,50
20230712,123200,3434507260,8560,8540,8560,8530,1343
20230712,123100,3423021760,8540,8540,8540,8540,162
20230712,123000,3421638280,8540,8550,8550,8540,86
20230712,122900,3420903640,8560,8550,8560,8530,2856
20230712,122800,3396461800,8550,8540,8550,8520,90
20230712,122700,3395692460,8540,8510,8540,8510,70
20230712,122600,3395095110,8510,8520,8520,8510,783
20230712,122500,3388426930,8550,8530,8550,8520,201
20230712,122400,3386713040,8550,8540,8550,8530,607
20230712,122300,3381526910,8540,8540,8540,8540,10
20230712,122200,3381441510,8540,8540,8540,8540,108
20230712,122100,3380519190,8550,8540,8550,8540,36
20230712,122000,3380211740,8540,8530,8540,8530,549
20230712,121900,3375525050,8530,8530,8530,8530,370
20230712,121800,3372368950,8530,8540,8540,8510,26
20230712,121700,3372147510,8510,8520,8540,8510,363
20230712,121600,3369054830,8540,8530,8540,8520,2278
20230712,121500,3349637560,8540,8530,8540,8530,640
20230712,121400,3344175320,8540,8540,8540,8540,98
20230712,121300,3343338400,8550,8550,8550,8540,234
20230712,121200,3341340010,8540,8550,8550,8540,211
20230712,121100,3339538050,8540,8550,8550,8540,1835
20230712,121000,3323866880,8550,8550,8550,8550,96
20230712,120900,3323046080,8550,8550,8550,8540,119
20230712,120800,3322028810,8550,8550,8550,8550,0
20230712,120700,3322028810,8550,8550,8550,8540,102
20230712,120600,3321156720,8550,8540,8550,8540,388
20230712,120500,3317842280,8550,8550,8550,8550,583
20230712,120400,3312857630,8550,8550,8550,8550,317
20230712,120300,3310147280,8550,8550,8550,8540,391
20230712,120200,3306805770,8550,8530,8550,8530,10
20230712,120100,3306720450,8550,8540,8550,8540,69
20230712,120000,3306130880,8540,8530,8540,8530,18
20230712,115900,3305977330,8540,8550,8550,8530,46
20230712,115800,3305584270,8550,8540,8550,8530,1451
20230712,115700,3293205180,8550,8540,8550,8540,133
20230712,115600,3292069280,8540,8540,8540,8540,0
20230712,115500,3292069280,8540,8550,8550,8540,143
20230712,115400,3290847060,8550,8540,8550,8530,25
20230712,115300,3290633610,8550,8530,8550,8530,102
20230712,115200,3289761530,8550,8550,8550,8550,10
20230712,115100,3289676030,8550,8540,8550,8530,324
20230712,115000,3286909150,8550,8550,8550,8550,8
20230712,114900,3286840750,8550,8540,8550,8520,615
20230712,114800,3281593110,8550,8530,8550,8530,212
20230712,114700,3279782710,8540,8550,8550,8540,33
20230712,114600,3279500870,8550,8530,8550,8520,2461
20230712,114500,3258514260,8540,8530,8540,8530,162
20230712,114400,3257131360,8530,8530,8540,8530,65
20230712,114300,3256576800,8530,8530,8540,8530,301
20230712,114200,3254009150,8540,8530,8540,8530,44
20230712,114100,3253633680,8540,8540,8550,8530,323
20230712,114000,3250875260,8540,8520,8540,8520,237
20230712,113900,3248853810,8530,8520,8530,8520,35
20230712,113800,3248555590,8530,8520,8530,8520,31
20230712,113700,3248291450,8520,8520,8520,8510,617
20230712,113600,3243036710,8530,8520,8530,8520,1146
20230712,113500,3233272370,8520,8540,8540,8520,2411
20230712,113400,3212711210,8540,8540,8540,8540,101
20230712,113300,3211848670,8520,8520,8540,8520,2252
20230712,113200,3192640980,8530,8520,8530,8520,671
20230712,113100,3186922350,8530,8530,8530,8520,176
20230712,113000,3185421810,8520,8530,8530,8520,274
20230712,112900,3183085810,8530,8540,8540,8530,2441
20230712,112800,3162263860,8540,8530,8540,8530,611
20230712,112700,3157051920,8540,8530,8540,8530,2008
20230712,112600,3139905620,8540,8540,8540,8530,277
20230712,112500,3137540130,8540,8540,8540,8540,153
20230712,112400,3136233510,8540,8530,8540,8530,111
20230712,112300,3135286660,8540,8540,8540,8530,914
20230712,112200,3127481190,8540,8540,8540,8520,2355
20230712,112100,3107394430,8540,8550,8550,8530,1115
20230712,112000,3097872700,8550,8560,8560,8540,3667
20230712,111900,3066519890,8560,8570,8570,8560,102
20230712,111800,3065646760,8560,8560,8570,8550,1129
20230712,111700,3055984210,8570,8560,8570,8560,2383
20230712,111600,3035585310,8570,8580,8580,8560,199
20230712,111500,3033880340,8580,8570,8580,8570,3430
20230712,111400,3004485210,8580,8590,8590,8570,1233
20230712,111300,2993906040,8590,8580,8590,8580,82
20230712,111200,2993202250,8580,8610,8620,8570,14411
20230712,111100,2869385480,8610,8620,8620,8610,184
20230712,111000,2867801180,8620,8620,8620,8620,255
20230712,110900,2865603080,8620,8620,8620,8620,759
20230712,110800,2859060500,8630,8630,8630,8620,205
20230712,110700,2857293370,8630,8630,8630,8630,74
20230712,110600,2856654750,8630,8620,8630,8620,482
20230712,110500,2852497900,8630,8630,8630,8620,243
20230712,110400,2850400990,8630,8630,8630,8630,1
20230712,110300,2850392360,8620,8630,8630,8620,602
20230712,110200,2845202100,8630,8630,8630,8620,202
20230712,110100,2843459120,8630,8640,8640,8630,1497
20230712,110000,2830535470,8650,8650,8650,8640,125
20230712,105900,2829455450,8650,8650,8660,8640,352
20230712,105800,2826410720,8670,8670,8670,8670,0
20230712,105700,2826410720,8670,8650,8670,8630,1035
20230712,105600,2817472130,8650,8650,8670,8640,603
20230712,105500,2812256380,8650,8650,8650,8650,26
20230712,105400,2812031480,8650,8650,8650,8640,1624
20230712,105300,2797993930,8650,8660,8670,8640,884
20230712,105200,2790351390,8670,8670,8670,8650,1041
20230712,105100,2781343130,8660,8660,8660,8650,487
20230712,105000,2777127210,8660,8660,8670,8660,850
20230712,104900,2769766050,8670,8670,8680,8670,143
20230712,104800,2768525750,8680,8670,8680,8670,629
20230712,104700,2763071080,8670,8670,8670,8660,162
20230712,104600,2761666630,8670,8660,8670,8660,1970
20230712,104500,2744605930,8660,8660,8660,8660,50
20230712,104400,2744172930,8660,8640,8670,8640,144
20230712,104300,2742926100,8670,8670,8670,8670,0
20230712,104200,2742926100,8670,8660,8670,8660,259
20230712,104100,2740682080,8670,8670,8670,8630,207
20230712,104000,2738888830,8670,8670,8670,8650,1306
20230712,103900,2727584550,8670,8670,8670,8670,0
20230712,103800,2727584550,8670,8670,8670,8650,43
20230712,103700,2727212100,8670,8650,8670,8650,82
20230712,103600,2726502260,8680,8680,8680,8680,61
20230712,103500,2725972780,8680,8680,8680,8650,17
20230712,103400,2725825490,8650,8650,8650,8650,202
20230712,103300,2724078190,8680,8680,8680,8680,301
20230712,103200,2721465510,8650,8650,8680,8650,159
20230712,103100,2720087520,8680,8670,8680,8670,255
20230712,103000,2717876640,8670,8670,8670,8670,1
20230712,102900,2717867970,8670,8630,8670,8630,748
20230712,102800,2711395680,8650,8650,8650,8630,102
20230712,102700,2710514900,8650,8650,8650,8630,118
20230712,102600,2709496480,8650,8670,8670,8620,12
20230712,102500,2709392930,8670,8670,8670,8620,301
20230712,102400,2706798160,8620,8630,8630,8620,301
20230712,102300,2704202590,8670,8690,8690,8620,162
20230712,102200,2702797870,8690,8690,8700,8620,1232
20230712,102100,2692123370,8700,8620,8700,8610,8458
20230712,102000,2618821950,8620,8640,8640,8610,290
20230712,101900,2616324290,8610,8630,8640,8610,878
20230712,101800,2608763160,8650,8640,8650,8640,1582
20230712,101700,2595093250,8650,8660,8660,8610,3040
20230712,101600,2568900040,8630,8650,8660,8630,870
20230712,101500,2561389730,8660,8650,8670,8650,1070
20230712,101400,2552124410,8660,8630,8660,8620,1443
20230712,101300,2539668740,8630,8620,8630,8620,92
20230712,101200,2538875680,8630,8630,8630,8620,422
20230712,101100,2535235820,8630,8620,8630,8620,130
20230712,101000,2534114210,8630,8610,8630,8600,660
20230712,100900,2528429410,8610,8620,8630,8600,7592
20230712,100800,2463080660,8630,8630,8630,8620,1544
20230712,100700,2449771340,8620,8630,8630,8610,3947
20230712,100600,2415753090,8630,8640,8650,8630,1860
20230712,100500,2399689180,8650,8650,8650,8640,142
20230712,100400,2398462280,8640,8640,8650,8640,696
20230712,100300,2392443310,8650,8640,8650,8630,726
20230712,100200,2386175770,8640,8630,8640,8620,853
20230712,100100,2378814510,8620,8630,8630,8620,664
20230712,100000,2373090690,8630,8640,8640,8620,2625
20230712,095900,2350445410,8650,8650,8650,8640,130
20230712,095800,2349321010,8660,8670,8670,8620,6186
20230712,095700,2295914400,8670,8660,8670,8650,2600
20230712,095600,2273398430,8680,8670,8680,8660,1913
20230712,095500,2256813560,8670,8660,8670,8660,485
20230712,095400,2252613450,8660,8650,8670,8650,495
20230712,095300,2248328160,8670,8680,8680,8640,335
20230712,095200,2245426140,8680,8630,8680,8620,8404
20230712,095100,2172965530,8620,8650,8670,8620,7014
20230712,095000,2112444020,8680,8670,8690,8640,3954
20230712,094900,2078218670,8690,8680,8690,8660,886
20230712,094800,2070537500,8700,8690,8700,8690,556
20230712,094700,2065703020,8690,8660,8690,8650,705
20230712,094600,2059599700,8680,8710,8710,8650,638
20230712,094500,2054066730,8660,8710,8710,8660,1923
20230712,094400,2037399020,8720,8720,8720,8680,833
20230712,094300,2030156500,8680,8720,8720,8680,549
20230712,094200,2025382160,8740,8700,8760,8650,5149
20230712,094100,1980590490,8730,8650,8730,8640,3790
20230712,094000,1947730030,8620,8640,8660,8620,6937
20230712,093900,1887857100,8630,8740,8800,8630,14678
20230712,093800,1760430880,8830,8710,8830,8710,7395
20230712,093700,1695320600,8770,8780,8780,8710,4477
20230712,093600,1656199290,8780,8770,8780,8760,1437
20230712,093500,1643596790,8780,8770,8780,8750,1814
20230712,093400,1627716600,8780,8780,8780,8740,1269
20230712,093300,1616616010,8740,8820,8820,8740,4785
20230712,093200,1574581780,8820,8820,8820,8770,4035
20230712,093100,1539089010,8820,8820,8850,8800,12460
20230712,093000,1428994990,8810,8750,8830,8750,16377
20230712,092900,1284891070,8750,8720,8760,8710,10259
20230712,092800,1195268970,8710,8700,8720,8700,752
20230712,092700,1188720840,8720,8720,8720,8700,1375
20230712,092600,1176758240,8710,8730,8730,8700,1907
20230712,092500,1160149260,8730,8740,8740,8710,2279
20230712,092400,1140294640,8720,8720,8740,8710,1950
20230712,092300,1123290250,8720,8710,8720,8710,4249
20230712,092200,1086259770,8710,8730,8730,8680,400
20230712,092100,1082779370,8740,8700,8740,8700,3513
20230712,092000,1052141230,8700,8670,8700,8650,4609
20230712,091900,1012171260,8670,8670,8670,8660,1093
20230712,091800,1002703710,8670,8670,8670,8660,741
20230712,091700,996286170,8670,8660,8680,8660,1768
20230712,091600,980967140,8670,8670,8670,8660,1498
20230712,091500,967983920,8680,8690,8700,8670,526
20230712,091400,963413420,8700,8700,8720,8700,355
20230712,091300,960324900,8700,8720,8730,8700,1770
20230712,091200,944911530,8720,8730,8730,8660,1627
20230712,091100,930744210,8730,8730,8740,8720,384
20230712,091000,927392750,8740,8720,8740,8720,551
20230712,090900,922586490,8710,8650,8710,8650,1694
20230712,090800,907855760,8700,8670,8700,8640,1973
20230712,090700,890780720,8670,8630,8670,8600,12220
20230712,090600,785429160,8630,8690,8690,8630,8001
20230712,090500,716168330,8680,8740,8750,8680,14638
20230712,090400,588765720,8760,8720,8760,8690,4706
20230712,090300,547770590,8700,8710,8730,8690,9881
20230712,090200,461831000,8720,8770,8800,8710,15409
20230712,090100,326992140,8790,8780,8820,8770,16574
20230712,090000,181517940,8800,8780,8850,8770,20656