KissMeData/014580/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,185600,8073579820,8450,8450,8450,8450,16507
20230712,185500,8073579820,8450,8450,8450,8450,0
20230712,185400,8073579820,8450,8450,8450,8450,0
20230712,185300,8073579820,8450,8450,8450,8450,0
20230712,185200,8073579820,8450,8450,8450,8450,0
20230712,185100,8073579820,8450,8450,8450,8450,0
20230712,185000,8073579820,8450,8450,8450,8450,0
20230712,184900,8073579820,8450,8450,8450,8450,0
20230712,184800,8073579820,8450,8450,8450,8450,0
20230712,184700,8073579820,8450,8450,8450,8450,0
20230712,184600,8073579820,8450,8450,8450,8450,0
20230712,184500,8073579820,8450,8450,8450,8450,0
20230712,184400,8073579820,8450,8450,8450,8450,0
20230712,184300,8073579820,8450,8450,8450,8450,0
20230712,184200,8073579820,8450,8450,8450,8450,0
20230712,184100,8073579820,8450,8450,8450,8450,0
20230712,184000,8073579820,8450,8450,8450,8450,0
20230712,183900,8073579820,8450,8450,8450,8450,0
20230712,183800,8073579820,8450,8450,8450,8450,0
20230712,183700,8073579820,8450,8450,8450,8450,0
20230712,183600,8073579820,8450,8450,8450,8450,0
20230712,183500,8073579820,8450,8450,8450,8450,0
20230712,183400,8073579820,8450,8450,8450,8450,0
20230712,183300,8073579820,8450,8450,8450,8450,0
20230712,183200,8073579820,8450,8450,8450,8450,0
20230712,183100,8073579820,8450,8450,8450,8450,0
20230712,183000,8073579820,8450,8450,8450,8450,0
20230712,182900,8073579820,8450,8450,8450,8450,0
20230712,182800,8073579820,8450,8450,8450,8450,0
20230712,182700,8073579820,8450,8450,8450,8450,0
20230712,182600,8073579820,8450,8450,8450,8450,16507
20230712,182500,8073579820,8450,8450,8450,8450,0
20230712,182400,8073579820,8450,8450,8450,8450,0
20230712,182300,8073579820,8450,8450,8450,8450,0
20230712,182200,8073579820,8450,8450,8450,8450,0
20230712,182100,8073579820,8450,8450,8450,8450,0
20230712,182000,8073579820,8450,8450,8450,8450,0
20230712,181900,8073579820,8450,8450,8450,8450,0
20230712,181800,8073579820,8450,8450,8450,8450,0
20230712,181700,8073579820,8450,8450,8450,8450,0
20230712,181600,8073579820,8450,8450,8450,8450,0
20230712,181500,8073579820,8450,8450,8450,8450,0
20230712,181400,8073579820,8450,8450,8450,8450,0
20230712,181300,8073579820,8450,8450,8450,8450,0
20230712,181200,8073579820,8450,8450,8450,8450,0
20230712,181100,8073579820,8450,8450,8450,8450,0
20230712,181000,8073579820,8450,8450,8450,8450,0
20230712,180900,8073579820,8450,8450,8450,8450,0
20230712,180800,8073579820,8450,8450,8450,8450,0
20230712,180700,8073579820,8450,8450,8450,8450,0
20230712,180600,8073579820,8450,8450,8450,8450,0
20230712,180500,8073579820,8450,8450,8450,8450,0
20230712,180400,8073579820,8450,8450,8450,8450,0
20230712,180300,8073579820,8450,8450,8450,8450,0
20230712,180200,8073579820,8450,8450,8450,8450,0
20230712,180100,8073579820,8450,8450,8450,8450,0
20230712,180000,8073579820,8450,8450,8450,8450,0
20230712,175900,8073579820,8450,8450,8450,8450,0
20230712,175800,8073579820,8450,8450,8450,8450,0
20230712,175700,8073579820,8450,8450,8450,8450,0
20230712,175600,8073579820,8450,8450,8450,8450,16507
20230712,175500,8073579820,8450,8450,8450,8450,0
20230712,175400,8073579820,8450,8450,8450,8450,0
20230712,175300,8073579820,8450,8450,8450,8450,0
20230712,175200,8073579820,8450,8450,8450,8450,0
20230712,175100,8073579820,8450,8450,8450,8450,0
20230712,175000,8073579820,8450,8450,8450,8450,0
20230712,174900,8073579820,8450,8450,8450,8450,0
20230712,174800,8073579820,8450,8450,8450,8450,0
20230712,174700,8073579820,8450,8450,8450,8450,0
20230712,174600,8073579820,8450,8450,8450,8450,0
20230712,174500,8073579820,8450,8450,8450,8450,0
20230712,174400,8073579820,8450,8450,8450,8450,0
20230712,174300,8073579820,8450,8450,8450,8450,0
20230712,174200,8073579820,8450,8450,8450,8450,0
20230712,174100,8073579820,8450,8450,8450,8450,0
20230712,174000,8073579820,8450,8450,8450,8450,0
20230712,173900,8073579820,8450,8450,8450,8450,0
20230712,173800,8073579820,8450,8450,8450,8450,0
20230712,173700,8073579820,8450,8450,8450,8450,0
20230712,173600,8073579820,8450,8450,8450,8450,0
20230712,173500,8073579820,8450,8450,8450,8450,0
20230712,173400,8073579820,8450,8450,8450,8450,0
20230712,173300,8073579820,8450,8450,8450,8450,0
20230712,173200,8073579820,8450,8450,8450,8450,0
20230712,173100,8073579820,8450,8450,8450,8450,0
20230712,173000,8073579820,8450,8450,8450,8450,0
20230712,172900,8073579820,8450,8450,8450,8450,0
20230712,172800,8073579820,8450,8450,8450,8450,0
20230712,172700,8073579820,8450,8450,8450,8450,0
20230712,172600,8073579820,8450,8450,8450,8450,16507
20230712,172500,8073579820,8450,8450,8450,8450,0
20230712,172400,8073579820,8450,8450,8450,8450,0
20230712,172300,8073579820,8450,8450,8450,8450,0
20230712,172200,8073579820,8450,8450,8450,8450,0
20230712,172100,8073579820,8450,8450,8450,8450,0
20230712,172000,8073579820,8450,8450,8450,8450,0
20230712,171900,8073579820,8450,8450,8450,8450,0
20230712,171800,8073579820,8450,8450,8450,8450,0
20230712,171700,8073579820,8450,8450,8450,8450,0
20230712,171600,8073579820,8450,8450,8450,8450,0
20230712,171500,8073579820,8450,8450,8450,8450,0
20230712,171400,8073579820,8450,8450,8450,8450,0
20230712,171300,8073579820,8450,8450,8450,8450,0
20230712,171200,8073579820,8450,8450,8450,8450,0
20230712,171100,8073579820,8450,8450,8450,8450,0
20230712,171000,8073579820,8450,8450,8450,8450,0
20230712,170900,8073579820,8450,8450,8450,8450,0
20230712,170800,8073579820,8450,8450,8450,8450,0
20230712,170700,8073579820,8450,8450,8450,8450,0
20230712,170600,8073579820,8450,8450,8450,8450,0
20230712,170500,8073579820,8450,8450,8450,8450,0
20230712,170400,8073579820,8450,8450,8450,8450,0
20230712,170300,8073579820,8450,8450,8450,8450,0
20230712,170200,8073579820,8450,8450,8450,8450,0
20230712,170100,8073579820,8450,8450,8450,8450,0
20230712,170000,8073579820,8450,8450,8450,8450,0
20230712,165900,8073579820,8450,8450,8450,8450,0
20230712,165800,8073579820,8450,8450,8450,8450,0
20230712,165700,8073579820,8450,8450,8450,8450,0
20230712,165600,8073579820,8450,8450,8450,8450,16507
20230712,165500,8073579820,8450,8450,8450,8450,0
20230712,165400,8073579820,8450,8450,8450,8450,0
20230712,165300,8073579820,8450,8450,8450,8450,0
20230712,165200,8073579820,8450,8450,8450,8450,0
20230712,165100,8073579820,8450,8450,8450,8450,0
20230712,165000,8073579820,8450,8450,8450,8450,0
20230712,164900,8073579820,8450,8450,8450,8450,0
20230712,164800,8073579820,8450,8450,8450,8450,0
20230712,164700,8073579820,8450,8450,8450,8450,0
20230712,164600,8073579820,8450,8450,8450,8450,0
20230712,164500,8073579820,8450,8450,8450,8450,0
20230712,164400,8073579820,8450,8450,8450,8450,0
20230712,164300,8073579820,8450,8450,8450,8450,0
20230712,164200,8073579820,8450,8450,8450,8450,0
20230712,164100,8073579820,8450,8450,8450,8450,0
20230712,164000,8073579820,8450,8450,8450,8450,0
20230712,163900,8073579820,8450,8450,8450,8450,0
20230712,163800,8073579820,8450,8450,8450,8450,0
20230712,163700,8073579820,8450,8450,8450,8450,0
20230712,163600,8073579820,8450,8450,8450,8450,0
20230712,163500,8073579820,8450,8450,8450,8450,0
20230712,163400,8073579820,8450,8450,8450,8450,0
20230712,163300,8073579820,8450,8450,8450,8450,0
20230712,163200,8073579820,8450,8450,8450,8450,0
20230712,163100,8073579820,8450,8450,8450,8450,0
20230712,163000,8073579820,8450,8450,8450,8450,0
20230712,162900,8073579820,8450,8450,8450,8450,0
20230712,162800,8073579820,8450,8450,8450,8450,0
20230712,162700,8073579820,8450,8450,8450,8450,0
20230712,162600,8073579820,8450,8450,8450,8450,16507
20230712,162500,8073579820,8450,8450,8450,8450,0
20230712,162400,8073579820,8450,8450,8450,8450,0
20230712,162300,8073579820,8450,8450,8450,8450,0
20230712,162200,8073579820,8450,8450,8450,8450,0
20230712,162100,8073579820,8450,8450,8450,8450,0
20230712,162000,8073579820,8450,8450,8450,8450,0
20230712,161900,8073579820,8450,8450,8450,8450,0
20230712,161800,8073579820,8450,8450,8450,8450,0
20230712,161700,8073579820,8450,8450,8450,8450,0
20230712,161600,8073579820,8450,8450,8450,8450,0
20230712,161500,8073579820,8450,8450,8450,8450,0
20230712,161400,8073579820,8450,8450,8450,8450,0
20230712,161300,8073579820,8450,8450,8450,8450,0
20230712,161200,8073579820,8450,8450,8450,8450,0
20230712,161100,8073579820,8450,8450,8450,8450,0
20230712,161000,8073579820,8450,8450,8450,8450,0
20230712,160900,8073579820,8450,8450,8450,8450,0
20230712,160800,8073579820,8450,8450,8450,8450,0
20230712,160700,8073579820,8450,8450,8450,8450,0
20230712,160600,8073579820,8450,8450,8450,8450,0
20230712,160500,8073579820,8450,8450,8450,8450,0
20230712,160400,8073579820,8450,8450,8450,8450,0
20230712,160300,8073579820,8450,8450,8450,8450,0
20230712,160200,8073579820,8450,8450,8450,8450,0
20230712,160100,8073579820,8450,8450,8450,8450,0
20230712,160000,8073579820,8450,8450,8450,8450,0
20230712,155900,8073579820,8450,8450,8450,8450,0
20230712,155800,8073579820,8450,8450,8450,8450,0
20230712,155700,8073579820,8450,8450,8450,8450,0
20230712,155600,8073579820,8450,8450,8450,8450,16507
20230712,155500,8073579820,8450,8450,8450,8450,0
20230712,155400,8073579820,8450,8450,8450,8450,0
20230712,155300,8073579820,8450,8450,8450,8450,0
20230712,155200,8073579820,8450,8450,8450,8450,0
20230712,155100,8073579820,8450,8450,8450,8450,0
20230712,155000,8073579820,8450,8450,8450,8450,0
20230712,154900,8073579820,8450,8450,8450,8450,0
20230712,154800,8073579820,8450,8450,8450,8450,0
20230712,154700,8073579820,8450,8450,8450,8450,0
20230712,154600,8073579820,8450,8450,8450,8450,0
20230712,154500,8073579820,8450,8450,8450,8450,0
20230712,154400,8073579820,8450,8450,8450,8450,0
20230712,154300,8073579820,8450,8450,8450,8450,0
20230712,154200,8073579820,8450,8450,8450,8450,0
20230712,154100,8073579820,8450,8450,8450,8450,0
20230712,154000,8073579820,8450,8450,8450,8450,0
20230712,153900,8073579820,8450,8450,8450,8450,0
20230712,153800,8073579820,8450,8450,8450,8450,0
20230712,153700,8073579820,8450,8450,8450,8450,0
20230712,153600,8073579820,8450,8450,8450,8450,0
20230712,153500,8073579820,8450,8450,8450,8450,0
20230712,153400,8073579820,8450,8450,8450,8450,0
20230712,153300,8073579820,8450,8450,8450,8450,0
20230712,153200,8073579820,8450,8450,8450,8450,0
20230712,153100,8073579820,8450,8450,8450,8450,0
20230712,153000,8073579820,8450,8450,8450,8450,16507
20230712,152900,7934095670,8480,8480,8480,8480,0
20230712,152800,7934095670,8480,8480,8480,8480,0
20230712,152700,7934095670,8480,8480,8480,8480,0
20230712,152600,7934095670,8480,8480,8480,8480,0
20230712,152500,7934095670,8480,8480,8480,8480,0
20230712,152400,7934095670,8480,8480,8480,8480,0
20230712,152300,7934095670,8480,8480,8480,8480,0
20230712,152200,7934095670,8480,8480,8480,8480,0
20230712,152100,7934095670,8480,8480,8480,8480,0
20230712,152000,7934095670,8480,8480,8480,8480,0
20230712,151900,7934095670,8480,8480,8490,8460,1097
20230712,151800,7924793940,8480,8440,8490,8440,6227
20230712,151700,7872082780,8450,8460,8460,8450,609
20230712,151600,7866933990,8470,8470,8470,8440,1034
20230712,151500,7858186520,8440,8470,8480,8440,892
20230712,151400,7850640280,8480,8480,8480,8470,97
20230712,151300,7849818590,8480,8500,8500,8480,1557
20230712,151200,7836614770,8490,8490,8500,8490,7651
20230712,151100,7771633470,8490,8490,8490,8480,4584
20230712,151000,7732717310,8490,8490,8490,8470,1706
20230712,150900,7718248930,8490,8490,8490,8480,1568
20230712,150800,7704946610,8490,8480,8490,8480,932
20230712,150700,7697042170,8490,8480,8490,8460,4656
20230712,150600,7657576620,8470,8460,8470,8450,2112
20230712,150500,7639696700,8460,8440,8460,8440,1940
20230712,150400,7623307410,8450,8450,8450,8440,900
20230712,150300,7615703210,8450,8400,8450,8400,9973
20230712,150200,7531824580,8390,8410,8410,8380,1520
20230712,150100,7519068750,8410,8400,8420,8390,3737
20230712,150000,7487652310,8380,8380,8400,8370,1409
20230712,145900,7475857860,8380,8390,8390,8380,1831
20230712,145800,7460507790,8400,8390,8400,8380,6399
20230712,145700,7406829160,8370,8390,8390,8370,1020
20230712,145600,7398281630,8370,8370,8390,8370,1057
20230712,145500,7389434510,8390,8370,8390,8370,58
20230712,145400,7388948980,8370,8390,8390,8370,5105
20230712,145300,7346157140,8400,8400,8400,8400,198
20230712,145200,7344493940,8420,8420,8420,8420,9
20230712,145100,7344418160,8420,8400,8420,8390,2133
20230712,145000,7326487060,8400,8400,8410,8400,255
20230712,144900,7324344050,8400,8420,8420,8400,681
20230712,144800,7318622380,8400,8410,8420,8400,2500
20230712,144700,7297621920,8410,8410,8420,8400,1282
20230712,144600,7286842670,8420,8420,8420,8410,2468
20230712,144500,7266086770,8410,8410,8420,8410,1319
20230712,144400,7254992670,8420,8430,8430,8410,958
20230712,144300,7246926280,8420,8430,8430,8420,88
20230712,144200,7246185250,8420,8430,8430,8420,30
20230712,144100,7245932560,8430,8420,8430,8420,110
20230712,144000,7245006350,8430,8430,8440,8430,581
20230712,143900,7240107340,8440,8440,8440,8440,3
20230712,143800,7240082020,8430,8430,8440,8420,1284
20230712,143700,7229261450,8430,8430,8430,8430,486
20230712,143600,7225164470,8430,8430,8440,8430,2117
20230712,143500,7207314970,8430,8420,8430,8410,2055
20230712,143400,7190002700,8420,8410,8420,8400,1814
20230712,143300,7174743080,8410,8390,8410,8390,1386
20230712,143200,7163103220,8400,8410,8410,8400,1010
20230712,143100,7154619120,8410,8390,8410,8390,3066
20230712,143000,7128869960,8390,8380,8390,8380,351
20230712,142900,7125928570,8380,8380,8380,8380,500
20230712,142800,7121738570,8390,8370,8390,8370,271
20230712,142700,7119470140,8380,8390,8390,8370,681
20230712,142600,7113763900,8390,8380,8390,8380,685
20230712,142500,7108019600,8390,8400,8400,8390,153
20230712,142400,7106735430,8400,8400,8400,8400,75
20230712,142300,7106105430,8410,8400,8410,8400,1084
20230712,142200,7096999820,8400,8380,8400,8370,550
20230712,142100,7092387310,8380,8390,8390,8380,301
20230712,142000,7089864810,8400,8390,8400,8390,841
20230712,141900,7082808760,8400,8390,8400,8380,1745
20230712,141800,7068165840,8390,8400,8400,8390,1797
20230712,141700,7053087810,8390,8400,8400,8390,1636
20230712,141600,7039347410,8400,8380,8400,8340,4324
20230712,141500,7003177320,8370,8360,8370,8360,259
20230712,141400,7001010000,8370,8340,8370,8340,1110
20230712,141300,6991746910,8350,8350,8350,8350,260
20230712,141200,6989575910,8350,8350,8350,8350,1049
20230712,141100,6980816760,8370,8340,8370,8340,213
20230712,141000,6979040310,8340,8340,8360,8330,169
20230712,140900,6977630980,8340,8370,8370,8340,1284
20230712,140800,6966913420,8370,8370,8370,8370,0
20230712,140700,6966913420,8370,8350,8370,8320,3371
20230712,140600,6938843960,8330,8350,8350,8330,9269
20230712,140500,6861485820,8360,8360,8360,8360,477
20230712,140400,6857498100,8360,8360,8360,8360,243
20230712,140300,6855466620,8360,8370,8410,8360,409
20230712,140200,6852046350,8370,8380,8420,8350,3361
20230712,140100,6823892880,8380,8360,8380,8360,3
20230712,140000,6823867760,8380,8360,8380,8350,3743
20230712,135900,6792605270,8360,8390,8400,8360,4149
20230712,135800,6757867760,8390,8390,8400,8390,1011
20230712,135700,6749385450,8410,8410,8410,8380,4082
20230712,135600,6715116460,8410,8420,8420,8410,571
20230712,135500,6710313830,8420,8430,8430,8420,506
20230712,135400,6706053260,8440,8430,8440,8400,3101
20230712,135300,6679927830,8430,8420,8430,8420,433
20230712,135200,6676278250,8410,8410,8430,8410,469
20230712,135100,6672331360,8420,8430,8430,8420,26
20230712,135000,6672112370,8430,8430,8430,8430,224
20230712,134900,6670224050,8440,8410,8440,8410,2517
20230712,134800,6649004010,8430,8430,8430,8430,0
20230712,134700,6649004010,8430,8430,8430,8410,74
20230712,134600,6648380670,8410,8420,8430,8410,160
20230712,134500,6647033760,8420,8400,8420,8400,602
20230712,134400,6641973810,8400,8410,8410,8400,443
20230712,134300,6638252490,8400,8400,8420,8400,460
20230712,134200,6634382960,8400,8400,8410,8400,19
20230712,134100,6634223350,8410,8410,8410,8400,48
20230712,134000,6633819720,8410,8410,8410,8410,50
20230712,133900,6633399220,8420,8420,8420,8420,21
20230712,133800,6633222400,8370,8410,8410,8370,401
20230712,133700,6629859870,8420,8390,8420,8370,3609
20230712,133600,6599563380,8390,8390,8390,8390,340
20230712,133500,6596710780,8390,8390,8390,8390,180
20230712,133400,6595200580,8390,8390,8390,8380,356
20230712,133300,6592215740,8380,8390,8410,8380,187
20230712,133200,6590646930,8410,8390,8410,8390,821
20230712,133100,6583744850,8390,8400,8400,8390,18
20230712,133000,6583593820,8410,8390,8410,8390,455
20230712,132900,6579771810,8400,8390,8400,8390,10
20230712,132800,6579687890,8400,8400,8410,8380,286
20230712,132700,6577289810,8410,8400,8410,8400,1401
20230712,132600,6565516390,8400,8410,8410,8390,1697
20230712,132500,6551273300,8410,8400,8420,8400,702
20230712,132400,6545368400,8400,8390,8400,8390,389
20230712,132300,6542102810,8410,8410,8440,8390,2006
20230712,132200,6525243840,8410,8390,8420,8380,3639
20230712,132100,6494671860,8380,8380,8390,8370,605
20230712,132000,6489602830,8370,8370,8380,8370,721
20230712,131900,6483567800,8370,8380,8380,8370,1317
20230712,131800,6472541530,8370,8360,8370,8360,1459
20230712,131700,6460336190,8360,8360,8370,8350,983
20230712,131600,6452119750,8370,8360,8370,8340,3173
20230712,131500,6425607480,8350,8350,8360,8340,4959
20230712,131400,6384206000,8350,8360,8370,8340,9217
20230712,131300,6307308710,8340,8360,8360,8340,6464
20230712,131200,6253326990,8360,8360,8370,8360,1597
20230712,131100,6239973780,8360,8360,8370,8360,1204
20230712,131000,6229907760,8360,8370,8370,8360,1697
20230712,130900,6215705390,8380,8380,8380,8370,434
20230712,130800,6212069500,8380,8370,8380,8370,709
20230712,130700,6206135120,8380,8380,8390,8370,364
20230712,130600,6203086220,8380,8380,8380,8370,567
20230712,130500,6198336030,8390,8390,8390,8380,52
20230712,130400,6197899990,8390,8380,8390,8380,614
20230712,130300,6192748690,8380,8390,8390,8380,115
20230712,130200,6191783850,8390,8370,8390,8350,9632
20230712,130100,6111332080,8370,8380,8390,8350,9980
20230712,130000,6027949980,8380,8380,8400,8380,206
20230712,125900,6026220620,8370,8370,8380,8360,3586
20230712,125800,5996210570,8360,8440,8440,8360,40293
20230712,125700,5657890390,8440,8450,8450,8420,2180
20230712,125600,5639516940,8450,8430,8450,8430,247
20230712,125500,5637433870,8440,8440,8460,8440,1964
20230712,125400,5620857650,8450,8440,8460,8440,115
20230712,125300,5619886730,8460,8460,8460,8460,1
20230712,125200,5619878270,8460,8460,8460,8440,12
20230712,125100,5619776940,8450,8450,8450,8440,6
20230712,125000,5619726260,8450,8440,8460,8440,308
20230712,124900,5617125540,8440,8460,8460,8440,82
20230712,124800,5616433240,8460,8450,8460,8450,47
20230712,124700,5616036080,8440,8460,8460,8440,268
20230712,124600,5613771500,8470,8450,8470,8450,23
20230712,124500,5613577020,8460,8450,8460,8440,21
20230712,124400,5613399730,8470,8460,8470,8430,7
20230712,124300,5613340630,8450,8430,8460,8420,767
20230712,124200,5606880640,8430,8460,8460,8430,4812
20230712,124100,5566301680,8460,8460,8460,8460,1
20230712,124000,5566293220,8440,8460,8480,8440,854
20230712,123900,5559079290,8470,8480,8480,8470,5
20230712,123800,5559036920,8470,8460,8470,8460,402
20230712,123700,5555631990,8440,8440,8470,8440,2547
20230712,123600,5534135160,8440,8450,8450,8440,2000
20230712,123500,5517242480,8470,8450,8480,8440,518
20230712,123400,5512865930,8470,8470,8470,8450,2668
20230712,123300,5490308010,8480,8480,8480,8480,164
20230712,123200,5488917290,8480,8470,8480,8470,2
20230712,123100,5488900340,8480,8480,8480,8480,290
20230712,123000,5486441140,8480,8460,8480,8460,395
20230712,122900,5483099420,8460,8460,8470,8460,307
20230712,122800,5480502140,8470,8470,8470,8470,300
20230712,122700,5477961140,8480,8480,8480,8460,708
20230712,122600,5471957370,8470,8470,8470,8470,526
20230712,122500,5467502150,8470,8460,8470,8460,452
20230712,122400,5463678170,8470,8470,8470,8470,6
20230712,122300,5463627350,8470,8470,8470,8470,25
20230712,122200,5463415600,8470,8470,8470,8470,2
20230712,122100,5463398660,8470,8460,8470,8460,281
20230712,122000,5461021390,8460,8460,8460,8460,8
20230712,121900,5460953710,8460,8460,8460,8460,501
20230712,121800,5456715250,8470,8470,8470,8470,1
20230712,121700,5456706780,8470,8470,8470,8470,14
20230712,121600,5456588200,8470,8460,8470,8460,30
20230712,121500,5456334110,8470,8460,8470,8460,24
20230712,121400,5456130900,8450,8470,8470,8450,218
20230712,121300,5454286080,8470,8470,8480,8470,359
20230712,121200,5451245340,8470,8470,8470,8460,1305
20230712,121100,5440192010,8470,8460,8470,8460,229
20230712,121000,5438252410,8470,8460,8470,8460,2
20230712,120900,5438235480,8440,8450,8470,8440,1743
20230712,120800,5423520140,8450,8460,8460,8450,145
20230712,120700,5422294640,8460,8460,8470,8460,20
20230712,120600,5422125410,8460,8460,8460,8460,206
20230712,120500,5420382650,8470,8440,8470,8440,699
20230712,120400,5414481900,8450,8460,8460,8450,104
20230712,120300,5413602600,8460,8460,8460,8450,872
20230712,120200,5406226220,8450,8450,8460,8450,268
20230712,120100,5403961600,8460,8460,8460,8460,5
20230712,120000,5403919300,8460,8450,8460,8450,304
20230712,115900,5401350280,8450,8450,8450,8450,25
20230712,115800,5401139030,8460,8460,8460,8460,24
20230712,115700,5400935990,8460,8460,8460,8440,5737
20230712,115600,5352443350,8470,8460,8470,8460,3616
20230712,115500,5321851980,8470,8470,8480,8470,56
20230712,115400,5321377230,8470,8480,8480,8470,99
20230712,115300,5320537780,8480,8480,8480,8480,53
20230712,115200,5320088340,8470,8470,8480,8460,198
20230712,115100,5318413150,8480,8470,8480,8470,66
20230712,115000,5317854070,8480,8480,8480,8460,528
20230712,114900,5313377870,8480,8470,8480,8470,127
20230712,114800,5312301620,8480,8460,8480,8460,803
20230712,114700,5305501040,8460,8470,8480,8460,2834
20230712,114600,5281518510,8470,8490,8490,8470,4901
20230712,114500,5239966280,8490,8490,8490,8480,991
20230712,114400,5231559910,8500,8500,8500,8490,251
20230712,114300,5229427530,8500,8490,8500,8490,40
20230712,114200,5229087890,8500,8490,8500,8490,36
20230712,114100,5228782240,8490,8490,8490,8490,423
20230712,114000,5225190970,8500,8490,8500,8490,38
20230712,113900,5224868310,8500,8500,8500,8500,50
20230712,113800,5224443310,8500,8480,8500,8480,234
20230712,113700,5222457920,8490,8500,8500,8480,107
20230712,113600,5221550190,8490,8490,8490,8480,197
20230712,113500,5219879590,8460,8480,8490,8460,2153
20230712,113400,5201636090,8480,8490,8490,8480,521
20230712,113300,5197213010,8490,8490,8490,8490,0
20230712,113200,5197213010,8490,8480,8490,8480,581
20230712,113100,5192285720,8490,8490,8490,8480,364
20230712,113000,5189197400,8490,8490,8490,8490,31
20230712,112900,5188934210,8490,8490,8490,8480,46
20230712,112800,5188543680,8490,8490,8500,8480,665
20230712,112700,5182901250,8490,8500,8500,8480,87
20230712,112600,5182162820,8480,8480,8500,8480,232
20230712,112500,5180195400,8480,8470,8480,8460,1187
20230712,112400,5170148540,8480,8470,8480,8470,93
20230712,112300,5169360810,8470,8490,8490,8470,674
20230712,112200,5163639010,8500,8480,8500,8480,449
20230712,112100,5159828480,8480,8460,8480,8460,269
20230712,112000,5157552080,8460,8450,8460,8450,478
20230712,111900,5153512950,8450,8460,8460,8450,2865
20230712,111800,5129302190,8460,8470,8480,8460,4113
20230712,111700,5094492820,8470,8480,8480,8470,3332
20230712,111600,5066264540,8480,8480,8490,8480,1727
20230712,111500,5051617230,8480,8490,8500,8480,3571
20230712,111400,5021304190,8500,8500,8500,8490,132
20230712,111300,5020183470,8500,8520,8520,8500,499
20230712,111200,5015937170,8510,8520,8520,8510,273
20230712,111100,5013613440,8510,8520,8520,8510,516
20230712,111000,5009218680,8520,8500,8520,8500,182
20230712,110900,5007671650,8500,8500,8510,8500,3628
20230712,110800,4976826600,8500,8520,8520,8500,1347
20230712,110700,4965366480,8520,8510,8520,8510,694
20230712,110600,4959460470,8520,8510,8520,8510,55
20230712,110500,4958992270,8520,8530,8530,8520,248
20230712,110400,4956878150,8530,8530,8540,8530,17
20230712,110300,4956733090,8520,8510,8540,8510,52
20230712,110200,4956290530,8510,8530,8550,8510,1434
20230712,110100,4944070890,8530,8560,8560,8530,586
20230712,110000,4939071020,8540,8540,8560,8530,524
20230712,105900,4934597670,8540,8550,8560,8540,728
20230712,105800,4928376590,8550,8560,8560,8550,48
20230712,105700,4927966100,8560,8550,8560,8550,1001
20230712,105600,4919401540,8540,8540,8550,8540,1974
20230712,105500,4902538580,8550,8560,8560,8550,214
20230712,105400,4900708850,8560,8550,8560,8550,177
20230712,105300,4899195490,8550,8560,8560,8550,514
20230712,105200,4894798940,8560,8540,8560,8530,1598
20230712,105100,4881135890,8530,8540,8540,8530,157
20230712,105000,4879795120,8540,8550,8550,8540,933
20230712,104900,4871825310,8560,8560,8560,8560,0
20230712,104800,4871825310,8560,8570,8570,8560,108
20230712,104700,4870900780,8570,8570,8580,8540,712
20230712,104600,4864813270,8580,8540,8580,8540,9546
20230712,104500,4783136960,8540,8530,8540,8530,1678
20230712,104400,4768820500,8540,8540,8540,8530,189
20230712,104300,4767207040,8550,8530,8550,8530,106
20230712,104200,4766302340,8530,8550,8550,8530,75
20230712,104100,4765662510,8550,8530,8550,8530,1514
20230712,104000,4752731120,8540,8550,8550,8540,130
20230712,103900,4751620910,8550,8550,8550,8550,14
20230712,103800,4751501210,8550,8540,8550,8540,1352
20230712,103700,4739945540,8540,8540,8540,8530,569
20230712,103600,4735088160,8540,8510,8540,8510,1934
20230712,103500,4718584550,8510,8500,8520,8500,3172
20230712,103400,4691610450,8490,8490,8490,8490,755
20230712,103300,4685200500,8490,8500,8500,8490,504
20230712,103200,4680916540,8500,8500,8500,8500,253
20230712,103100,4678766040,8500,8510,8510,8500,1560
20230712,103000,4665505970,8500,8510,8510,8500,159
20230712,102900,4664153950,8500,8510,8510,8500,379
20230712,102800,4660929960,8530,8500,8530,8500,255
20230712,102700,4658761650,8500,8510,8510,8500,774
20230712,102600,4652182540,8500,8510,8510,8500,296
20230712,102500,4649665870,8510,8520,8520,8510,1166
20230712,102400,4639740680,8540,8530,8540,8520,661
20230712,102300,4634105590,8550,8530,8550,8520,137
20230712,102200,4632936270,8520,8520,8540,8510,2718
20230712,102100,4609771940,8510,8540,8540,8510,3286
20230712,102000,4581746710,8550,8540,8550,8530,3485
20230712,101900,4551991070,8540,8540,8550,8540,3365
20230712,101800,4523242380,8540,8530,8540,8520,3456
20230712,101700,4493749200,8530,8530,8530,8520,1806
20230712,101600,4478352020,8520,8540,8540,8520,200
20230712,101500,4476647650,8520,8540,8540,8520,1750
20230712,101400,4461704140,8540,8520,8540,8520,2113
20230712,101300,4443680570,8520,8520,8520,8510,1429
20230712,101200,4431507190,8510,8500,8520,8500,652
20230712,101100,4425961370,8500,8490,8500,8470,2672
20230712,101000,4403284800,8490,8470,8490,8460,4672
20230712,100900,4363689520,8480,8480,8480,8470,865
20230712,100800,4356357600,8480,8500,8500,8470,972
20230712,100700,4348116970,8500,8430,8500,8420,4541
20230712,100600,4309679420,8430,8480,8480,8410,23884
20230712,100500,4108123920,8480,8510,8520,8470,21025
20230712,100400,3929635730,8520,8510,8530,8510,2797
20230712,100300,3905811600,8520,8520,8520,8510,495
20230712,100200,3901595570,8520,8520,8520,8510,1445
20230712,100100,3889291010,8510,8530,8530,8510,454
20230712,100000,3885424770,8520,8500,8530,8500,238
20230712,095900,3883400510,8500,8530,8540,8500,7590
20230712,095800,3818811460,8530,8540,8540,8530,817
20230712,095700,3811841280,8540,8530,8540,8510,4013
20230712,095600,3777666290,8540,8530,8550,8520,1442
20230712,095500,3765368470,8530,8510,8530,8500,3868
20230712,095400,3732449070,8520,8510,8530,8500,1379
20230712,095300,3720712430,8500,8530,8540,8500,8632
20230712,095200,3647191580,8540,8540,8550,8530,2512
20230712,095100,3625741490,8550,8570,8570,8520,9049
20230712,095000,3548339450,8570,8590,8590,8570,2501
20230712,094900,3526884020,8590,8590,8600,8590,3306
20230712,094800,3498485350,8590,8600,8610,8590,1758
20230712,094700,3483369450,8610,8590,8610,8590,3445
20230712,094600,3453747460,8600,8620,8620,8590,4716
20230712,094500,3413186230,8620,8640,8640,8620,4054
20230712,094400,3378216390,8650,8660,8660,8640,2302
20230712,094300,3358326850,8660,8650,8660,8640,2299
20230712,094200,3338457330,8650,8650,8660,8640,1612
20230712,094100,3324509740,8660,8660,8660,8650,165
20230712,094000,3323081520,8650,8650,8670,8650,2731
20230712,093900,3299435210,8650,8640,8650,8640,1826
20230712,093800,3283646060,8640,8650,8650,8630,915
20230712,093700,3275748150,8640,8630,8640,8620,1714
20230712,093600,3260961140,8620,8620,8640,8610,1077
20230712,093500,3251664300,8610,8630,8630,8610,1031
20230712,093400,3242778490,8630,8620,8630,8610,888
20230712,093300,3235124280,8640,8620,8650,8620,3326
20230712,093200,3206430260,8620,8620,8620,8610,2523
20230712,093100,3184704480,8620,8620,8630,8610,3713
20230712,093000,3152706890,8620,8640,8640,8610,6652
20230712,092900,3095339650,8630,8640,8650,8630,3501
20230712,092800,3065071060,8630,8650,8660,8630,11208
20230712,092700,2968172140,8650,8620,8650,8610,3218
20230712,092600,2940401710,8620,8620,8620,8600,3368
20230712,092500,2911395580,8600,8580,8620,8570,5106
20230712,092400,2867529310,8590,8620,8630,8570,17984
20230712,092300,2712921870,8620,8630,8640,8620,2290
20230712,092200,2693149440,8630,8630,8640,8620,5080
20230712,092100,2649324060,8630,8660,8660,8630,4560
20230712,092000,2609912740,8660,8650,8680,8640,2614
20230712,091900,2587291460,8650,8710,8720,8640,13681
20230712,091800,2468640550,8720,8730,8740,8700,10592
20230712,091700,2376308010,8730,8710,8730,8710,8866
20230712,091600,2298937200,8710,8720,8730,8710,10849
20230712,091500,2204365330,8730,8740,8750,8690,22405
20230712,091400,2009131300,8730,8780,8790,8730,31519
20230712,091300,1733051130,8780,8670,8800,8650,83254
20230712,091200,1005231150,8650,8560,8670,8560,24023
20230712,091100,797997830,8560,8520,8560,8510,12635
20230712,091000,690097510,8520,8540,8540,8520,3931
20230712,090900,656550230,8540,8550,8560,8530,3429
20230712,090800,627263790,8550,8560,8570,8550,6407
20230712,090700,572417980,8570,8590,8610,8570,5543
20230712,090600,524820810,8590,8590,8600,8560,7824
20230712,090500,457631970,8590,8590,8610,8580,11851
20230712,090400,355822430,8580,8570,8590,8540,3540
20230712,090300,325507450,8530,8520,8570,8510,4258
20230712,090200,289154510,8510,8550,8550,8510,7785
20230712,090100,222728550,8550,8600,8610,8550,8360
20230712,090000,150960750,8600,8580,8610,8550,16841