KissMeData/024900/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,190300,144322286050,9220,9220,9220,9220,94386
20230706,190200,144322286050,9220,9220,9220,9220,0
20230706,190100,144322286050,9220,9220,9220,9220,0
20230706,190000,144322286050,9220,9220,9220,9220,0
20230706,185900,144322286050,9220,9220,9220,9220,0
20230706,185800,144322286050,9220,9220,9220,9220,0
20230706,185700,144322286050,9220,9220,9220,9220,0
20230706,185600,144322286050,9220,9220,9220,9220,0
20230706,185500,144322286050,9220,9220,9220,9220,0
20230706,185400,144322286050,9220,9220,9220,9220,0
20230706,185300,144322286050,9220,9220,9220,9220,0
20230706,185200,144322286050,9220,9220,9220,9220,0
20230706,185100,144322286050,9220,9220,9220,9220,0
20230706,185000,144322286050,9220,9220,9220,9220,0
20230706,184900,144322286050,9220,9220,9220,9220,0
20230706,184800,144322286050,9220,9220,9220,9220,0
20230706,184700,144322286050,9220,9220,9220,9220,0
20230706,184600,144322286050,9220,9220,9220,9220,0
20230706,184500,144322286050,9220,9220,9220,9220,0
20230706,184400,144322286050,9220,9220,9220,9220,0
20230706,184300,144322286050,9220,9220,9220,9220,0
20230706,184200,144322286050,9220,9220,9220,9220,0
20230706,184100,144322286050,9220,9220,9220,9220,0
20230706,184000,144322286050,9220,9220,9220,9220,0
20230706,183900,144322286050,9220,9220,9220,9220,0
20230706,183800,144322286050,9220,9220,9220,9220,0
20230706,183700,144322286050,9220,9220,9220,9220,0
20230706,183600,144322286050,9220,9220,9220,9220,0
20230706,183500,144322286050,9220,9220,9220,9220,0
20230706,183400,144322286050,9220,9220,9220,9220,0
20230706,183300,144322286050,9220,9220,9220,9220,94386
20230706,183200,144322286050,9220,9220,9220,9220,0
20230706,183100,144322286050,9220,9220,9220,9220,0
20230706,183000,144322286050,9220,9220,9220,9220,0
20230706,182900,144322286050,9220,9220,9220,9220,0
20230706,182800,144322286050,9220,9220,9220,9220,0
20230706,182700,144322286050,9220,9220,9220,9220,0
20230706,182600,144322286050,9220,9220,9220,9220,0
20230706,182500,144322286050,9220,9220,9220,9220,0
20230706,182400,144322286050,9220,9220,9220,9220,0
20230706,182300,144322286050,9220,9220,9220,9220,0
20230706,182200,144322286050,9220,9220,9220,9220,0
20230706,182100,144322286050,9220,9220,9220,9220,0
20230706,182000,144322286050,9220,9220,9220,9220,0
20230706,181900,144322286050,9220,9220,9220,9220,0
20230706,181800,144322286050,9220,9220,9220,9220,0
20230706,181700,144322286050,9220,9220,9220,9220,0
20230706,181600,144322286050,9220,9220,9220,9220,0
20230706,181500,144322286050,9220,9220,9220,9220,0
20230706,181400,144322286050,9220,9220,9220,9220,0
20230706,181300,144322286050,9220,9220,9220,9220,0
20230706,181200,144322286050,9220,9220,9220,9220,0
20230706,181100,144322286050,9220,9220,9220,9220,0
20230706,181000,144322286050,9220,9220,9220,9220,0
20230706,180900,144322286050,9220,9220,9220,9220,0
20230706,180800,144322286050,9220,9220,9220,9220,0
20230706,180700,144322286050,9220,9220,9220,9220,0
20230706,180600,144322286050,9220,9220,9220,9220,0
20230706,180500,144322286050,9220,9220,9220,9220,0
20230706,180400,144322286050,9220,9220,9220,9220,0
20230706,180300,144322286050,9220,9220,9220,9220,94386
20230706,180200,144322286050,9220,9220,9220,9220,0
20230706,180100,144322286050,9220,9220,9220,9220,0
20230706,180000,144322286050,9220,9220,9220,9220,0
20230706,175900,144322286050,9220,9220,9220,9220,0
20230706,175800,144322286050,9220,9220,9220,9220,0
20230706,175700,144322286050,9220,9220,9220,9220,0
20230706,175600,144322286050,9220,9220,9220,9220,0
20230706,175500,144322286050,9220,9220,9220,9220,0
20230706,175400,144322286050,9220,9220,9220,9220,0
20230706,175300,144322286050,9220,9220,9220,9220,0
20230706,175200,144322286050,9220,9220,9220,9220,0
20230706,175100,144322286050,9220,9220,9220,9220,0
20230706,175000,144322286050,9220,9220,9220,9220,0
20230706,174900,144322286050,9220,9220,9220,9220,0
20230706,174800,144322286050,9220,9220,9220,9220,0
20230706,174700,144322286050,9220,9220,9220,9220,0
20230706,174600,144322286050,9220,9220,9220,9220,0
20230706,174500,144322286050,9220,9220,9220,9220,0
20230706,174400,144322286050,9220,9220,9220,9220,0
20230706,174300,144322286050,9220,9220,9220,9220,0
20230706,174200,144322286050,9220,9220,9220,9220,0
20230706,174100,144322286050,9220,9220,9220,9220,0
20230706,174000,144322286050,9220,9220,9220,9220,0
20230706,173900,144322286050,9220,9220,9220,9220,0
20230706,173800,144322286050,9220,9220,9220,9220,0
20230706,173700,144322286050,9220,9220,9220,9220,0
20230706,173600,144322286050,9220,9220,9220,9220,0
20230706,173500,144322286050,9220,9220,9220,9220,0
20230706,173400,144322286050,9220,9220,9220,9220,0
20230706,173300,144322286050,9220,9220,9220,9220,94386
20230706,173200,144322286050,9220,9220,9220,9220,0
20230706,173100,144322286050,9220,9220,9220,9220,0
20230706,173000,144322286050,9220,9220,9220,9220,0
20230706,172900,144322286050,9220,9220,9220,9220,0
20230706,172800,144322286050,9220,9220,9220,9220,0
20230706,172700,144322286050,9220,9220,9220,9220,0
20230706,172600,144322286050,9220,9220,9220,9220,0
20230706,172500,144322286050,9220,9220,9220,9220,0
20230706,172400,144322286050,9220,9220,9220,9220,0
20230706,172300,144322286050,9220,9220,9220,9220,0
20230706,172200,144322286050,9220,9220,9220,9220,0
20230706,172100,144322286050,9220,9220,9220,9220,0
20230706,172000,144322286050,9220,9220,9220,9220,0
20230706,171900,144322286050,9220,9220,9220,9220,0
20230706,171800,144322286050,9220,9220,9220,9220,0
20230706,171700,144322286050,9220,9220,9220,9220,0
20230706,171600,144322286050,9220,9220,9220,9220,0
20230706,171500,144322286050,9220,9220,9220,9220,0
20230706,171400,144322286050,9220,9220,9220,9220,0
20230706,171300,144322286050,9220,9220,9220,9220,0
20230706,171200,144322286050,9220,9220,9220,9220,0
20230706,171100,144322286050,9220,9220,9220,9220,0
20230706,171000,144322286050,9220,9220,9220,9220,0
20230706,170900,144322286050,9220,9220,9220,9220,0
20230706,170800,144322286050,9220,9220,9220,9220,0
20230706,170700,144322286050,9220,9220,9220,9220,0
20230706,170600,144322286050,9220,9220,9220,9220,0
20230706,170500,144322286050,9220,9220,9220,9220,0
20230706,170400,144322286050,9220,9220,9220,9220,0
20230706,170300,144322286050,9220,9220,9220,9220,94386
20230706,170200,144322286050,9220,9220,9220,9220,0
20230706,170100,144322286050,9220,9220,9220,9220,0
20230706,170000,144322286050,9220,9220,9220,9220,0
20230706,165900,144322286050,9220,9220,9220,9220,0
20230706,165800,144322286050,9220,9220,9220,9220,0
20230706,165700,144322286050,9220,9220,9220,9220,0
20230706,165600,144322286050,9220,9220,9220,9220,0
20230706,165500,144322286050,9220,9220,9220,9220,0
20230706,165400,144322286050,9220,9220,9220,9220,0
20230706,165300,144322286050,9220,9220,9220,9220,0
20230706,165200,144322286050,9220,9220,9220,9220,0
20230706,165100,144322286050,9220,9220,9220,9220,0
20230706,165000,144322286050,9220,9220,9220,9220,0
20230706,164900,144322286050,9220,9220,9220,9220,0
20230706,164800,144322286050,9220,9220,9220,9220,0
20230706,164700,144322286050,9220,9220,9220,9220,0
20230706,164600,144322286050,9220,9220,9220,9220,0
20230706,164500,144322286050,9220,9220,9220,9220,0
20230706,164400,144322286050,9220,9220,9220,9220,0
20230706,164300,144322286050,9220,9220,9220,9220,0
20230706,164200,144322286050,9220,9220,9220,9220,0
20230706,164100,144322286050,9220,9220,9220,9220,0
20230706,164000,144322286050,9220,9220,9220,9220,0
20230706,163900,144322286050,9220,9220,9220,9220,0
20230706,163800,144322286050,9220,9220,9220,9220,0
20230706,163700,144322286050,9220,9220,9220,9220,0
20230706,163600,144322286050,9220,9220,9220,9220,0
20230706,163500,144322286050,9220,9220,9220,9220,0
20230706,163400,144322286050,9220,9220,9220,9220,0
20230706,163300,144322286050,9220,9220,9220,9220,94386
20230706,163200,144322286050,9220,9220,9220,9220,0
20230706,163100,144322286050,9220,9220,9220,9220,0
20230706,163000,144322286050,9220,9220,9220,9220,0
20230706,162900,144322286050,9220,9220,9220,9220,0
20230706,162800,144322286050,9220,9220,9220,9220,0
20230706,162700,144322286050,9220,9220,9220,9220,0
20230706,162600,144322286050,9220,9220,9220,9220,0
20230706,162500,144322286050,9220,9220,9220,9220,0
20230706,162400,144322286050,9220,9220,9220,9220,0
20230706,162300,144322286050,9220,9220,9220,9220,0
20230706,162200,144322286050,9220,9220,9220,9220,0
20230706,162100,144322286050,9220,9220,9220,9220,0
20230706,162000,144322286050,9220,9220,9220,9220,0
20230706,161900,144322286050,9220,9220,9220,9220,0
20230706,161800,144322286050,9220,9220,9220,9220,0
20230706,161700,144322286050,9220,9220,9220,9220,0
20230706,161600,144322286050,9220,9220,9220,9220,0
20230706,161500,144322286050,9220,9220,9220,9220,0
20230706,161400,144322286050,9220,9220,9220,9220,0
20230706,161300,144322286050,9220,9220,9220,9220,0
20230706,161200,144322286050,9220,9220,9220,9220,0
20230706,161100,144322286050,9220,9220,9220,9220,0
20230706,161000,144322286050,9220,9220,9220,9220,0
20230706,160900,144322286050,9220,9220,9220,9220,0
20230706,160800,144322286050,9220,9220,9220,9220,0
20230706,160700,144322286050,9220,9220,9220,9220,0
20230706,160600,144322286050,9220,9220,9220,9220,0
20230706,160500,144322286050,9220,9220,9220,9220,0
20230706,160400,144322286050,9220,9220,9220,9220,0
20230706,160300,144322286050,9220,9220,9220,9220,94386
20230706,160200,144322286050,9220,9220,9220,9220,0
20230706,160100,144322286050,9220,9220,9220,9220,0
20230706,160000,144322286050,9220,9220,9220,9220,0
20230706,155900,144322286050,9220,9220,9220,9220,0
20230706,155800,144322286050,9220,9220,9220,9220,0
20230706,155700,144322286050,9220,9220,9220,9220,0
20230706,155600,144322286050,9220,9220,9220,9220,0
20230706,155500,144322286050,9220,9220,9220,9220,0
20230706,155400,144322286050,9220,9220,9220,9220,0
20230706,155300,144322286050,9220,9220,9220,9220,0
20230706,155200,144322286050,9220,9220,9220,9220,0
20230706,155100,144322286050,9220,9220,9220,9220,0
20230706,155000,144322286050,9220,9220,9220,9220,0
20230706,154900,144322286050,9220,9220,9220,9220,0
20230706,154800,144322286050,9220,9220,9220,9220,0
20230706,154700,144322286050,9220,9220,9220,9220,0
20230706,154600,144322286050,9220,9220,9220,9220,0
20230706,154500,144322286050,9220,9220,9220,9220,0
20230706,154400,144322286050,9220,9220,9220,9220,0
20230706,154300,144322286050,9220,9220,9220,9220,0
20230706,154200,144322286050,9220,9220,9220,9220,0
20230706,154100,144322286050,9220,9220,9220,9220,0
20230706,154000,144322286050,9220,9220,9220,9220,0
20230706,153900,144322286050,9220,9220,9220,9220,0
20230706,153800,144322286050,9220,9220,9220,9220,0
20230706,153700,144322286050,9220,9220,9220,9220,0
20230706,153600,144322286050,9220,9220,9220,9220,0
20230706,153500,144322286050,9220,9220,9220,9220,0
20230706,153400,144322286050,9220,9220,9220,9220,0
20230706,153300,144322286050,9220,9220,9220,9220,94386
20230706,153200,144322286050,9220,9220,9220,9220,0
20230706,153100,144322286050,9220,9220,9220,9220,0
20230706,153000,144322286050,9220,9220,9220,9220,94386
20230706,152900,143452047130,9210,9210,9210,9210,0
20230706,152800,143452047130,9210,9210,9210,9210,0
20230706,152700,143452047130,9210,9210,9210,9210,0
20230706,152600,143452047130,9210,9210,9210,9210,0
20230706,152500,143452047130,9210,9210,9210,9210,0
20230706,152400,143452047130,9210,9210,9210,9210,0
20230706,152300,143452047130,9210,9210,9210,9210,0
20230706,152200,143452047130,9210,9210,9210,9210,0
20230706,152100,143452047130,9210,9210,9210,9210,0
20230706,152000,143452047130,9210,9210,9210,9210,0
20230706,151900,143452047130,9210,9250,9250,9190,39522
20230706,151800,143087620770,9240,9230,9270,9220,32358
20230706,151700,142788506860,9230,9140,9240,9140,39118
20230706,151600,142428669020,9140,9170,9170,9120,11139
20230706,151500,142326759290,9170,9110,9180,9100,53572
20230706,151400,141836949310,9110,9100,9110,9090,3888
20230706,151300,141801562610,9100,9090,9110,9070,12805
20230706,151200,141685243040,9090,9100,9110,9080,8198
20230706,151100,141610675040,9100,9050,9100,9020,25757
20230706,151000,141377690410,9050,9120,9120,9040,17688
20230706,150900,141217300390,9110,9100,9120,9100,8518
20230706,150800,141139692470,9100,9100,9130,9060,18755
20230706,150700,140969142260,9100,9120,9130,9090,14599
20230706,150600,140836146310,9120,9120,9130,9120,10486
20230706,150500,140740437580,9120,9110,9130,9110,11713
20230706,150400,140633625900,9120,9090,9120,9090,17492
20230706,150300,140474361210,9080,9030,9090,9010,12929
20230706,150200,140357146340,9030,9040,9050,9000,59323
20230706,150100,139822549080,9040,9060,9060,9010,34240
20230706,150000,139513399190,9050,9110,9120,9050,37445
20230706,145900,139173815340,9100,9140,9150,9100,10706
20230706,145800,139076127160,9140,9100,9170,9090,15900
20230706,145700,138931252640,9100,9130,9140,9060,51961
20230706,145600,138458547340,9130,9180,9190,9120,37239
20230706,145500,138117796320,9180,9240,9240,9140,72171
20230706,145400,137455585230,9240,9290,9310,9230,20560
20230706,145300,137264902860,9290,9300,9380,9290,83305
20230706,145200,136486707560,9300,9210,9300,9210,27104
20230706,145100,136235611520,9220,9220,9220,9210,4234
20230706,145000,136196593740,9210,9200,9220,9190,24485
20230706,144900,135971235460,9200,9210,9220,9190,6785
20230706,144800,135908791120,9210,9230,9230,9190,10640
20230706,144700,135810885450,9230,9220,9230,9190,23649
20230706,144600,135593180070,9220,9240,9240,9220,12238
20230706,144500,135480243340,9240,9270,9280,9240,7819
20230706,144400,135407849390,9270,9270,9280,9260,6087
20230706,144300,135351426930,9270,9260,9290,9250,12050
20230706,144200,135239721110,9260,9240,9270,9220,13390
20230706,144100,135115842580,9240,9230,9240,9220,5622
20230706,144000,135063951410,9210,9210,9250,9180,15379
20230706,143900,134922252660,9200,9240,9240,9190,35017
20230706,143800,134599913420,9240,9250,9250,9220,18875
20230706,143700,134425675740,9240,9310,9310,9240,25945
20230706,143600,134185213640,9310,9280,9310,9270,12271
20230706,143500,134071108280,9280,9310,9320,9270,23727
20230706,143400,133850515980,9310,9320,9320,9300,13284
20230706,143300,133726828540,9320,9350,9350,9320,12387
20230706,143200,133611331680,9350,9380,9380,9330,8249
20230706,143100,133534083360,9380,9390,9400,9370,11475
20230706,143000,133426383460,9390,9360,9390,9360,13990
20230706,142900,133295128630,9360,9320,9380,9310,19684
20230706,142800,133111254620,9320,9350,9360,9320,9696
20230706,142700,133020764630,9340,9370,9370,9330,9734
20230706,142600,132929741790,9360,9380,9390,9360,16577
20230706,142500,132774243450,9370,9360,9380,9360,14988
20230706,142400,132633843520,9360,9340,9360,9330,9262
20230706,142300,132547266630,9330,9330,9360,9330,11737
20230706,142200,132437662730,9340,9270,9340,9270,18256
20230706,142100,132267636910,9270,9290,9300,9270,15968
20230706,142000,132119434770,9300,9320,9330,9280,8904
20230706,141900,132036704530,9320,9340,9350,9260,46183
20230706,141800,131607598270,9340,9330,9360,9320,6010
20230706,141700,131551483920,9320,9330,9330,9300,15293
20230706,141600,131409156850,9300,9350,9350,9300,24075
20230706,141500,131184583280,9350,9410,9410,9310,32176
20230706,141400,130883400970,9410,9420,9430,9400,23681
20230706,141300,130660474630,9420,9450,9450,9420,18117
20230706,141200,130489584310,9450,9450,9470,9430,54267
20230706,141100,129976913530,9440,9390,9440,9380,46682
20230706,141000,129537506910,9400,9390,9400,9370,6758
20230706,140900,129474119590,9380,9340,9400,9340,21121
20230706,140800,129275924700,9340,9340,9370,9320,21575
20230706,140700,129074420140,9340,9380,9380,9310,29977
20230706,140600,128794615390,9380,9350,9380,9300,39353
20230706,140500,128427418230,9350,9390,9390,9330,37703
20230706,140400,128074475340,9400,9420,9430,9370,17705
20230706,140300,127908208440,9410,9400,9450,9370,33447
20230706,140200,127593718420,9400,9430,9440,9380,37251
20230706,140100,127243183180,9430,9490,9490,9420,90087
20230706,140000,126391735610,9490,9400,9490,9390,100096
20230706,135900,125446591000,9390,9380,9420,9350,84821
20230706,135800,124649821420,9380,9280,9390,9280,41461
20230706,135700,124262170540,9280,9300,9310,9270,16859
20230706,135600,124105342630,9310,9280,9310,9280,9364
20230706,135500,124018288150,9280,9310,9330,9260,21915
20230706,135400,123814459030,9320,9300,9330,9280,37363
20230706,135300,123466441460,9300,9250,9310,9250,31178
20230706,135200,123176978570,9260,9220,9260,9220,9853
20230706,135100,123085896660,9220,9270,9270,9220,9789
20230706,135000,122995318300,9260,9280,9280,9260,22000
20230706,134900,122791429370,9280,9240,9280,9210,14138
20230706,134800,122660644490,9240,9160,9240,9160,11853
20230706,134700,122551756830,9160,9190,9220,9160,8208
20230706,134600,122476418680,9190,9230,9240,9190,19442
20230706,134500,122297354100,9240,9210,9250,9200,11618
20230706,134400,122190184900,9220,9250,9250,9210,16537
20230706,134300,122037483180,9250,9280,9300,9250,33424
20230706,134200,121727125790,9290,9250,9290,9230,29295
20230706,134100,121455908940,9240,9200,9260,9200,35438
20230706,134000,121128858500,9210,9150,9220,9150,5648
20230706,133900,121076980840,9150,9220,9220,9150,12207
20230706,133800,120964749010,9220,9200,9220,9190,17053
20230706,133700,120807674290,9200,9140,9210,9120,23770
20230706,133600,120589361410,9140,9100,9140,9070,38891
20230706,133500,120235496560,9100,9140,9150,9100,20810
20230706,133400,120045701020,9140,9120,9150,9120,11319
20230706,133300,119942341060,9130,9100,9130,9100,11127
20230706,133200,119840921020,9100,9150,9150,9080,68082
20230706,133100,119220684750,9150,9190,9190,9140,34210
20230706,133000,118907265030,9180,9210,9210,9180,15169
20230706,132900,118767746780,9210,9200,9220,9170,19357
20230706,132800,118589885350,9200,9210,9210,9180,13969
20230706,132700,118461465950,9210,9220,9230,9190,13705
20230706,132600,118335297920,9220,9240,9240,9210,21742
20230706,132500,118134668670,9240,9220,9250,9210,24505
20230706,132400,117908518890,9220,9230,9240,9160,29932
20230706,132300,117632955600,9230,9180,9240,9170,39343
20230706,132200,117271321770,9180,9150,9180,9140,34482
20230706,132100,116955524490,9160,9190,9210,9140,51357
20230706,132000,116483899790,9190,9140,9190,9120,41755
20230706,131900,116101881370,9140,9220,9230,9120,129798
20230706,131800,114912284290,9220,9220,9270,9210,52730
20230706,131700,114425468490,9220,9280,9290,9220,66153
20230706,131600,113813403630,9280,9320,9330,9280,76252
20230706,131500,113104342040,9320,9350,9380,9320,34998
20230706,131400,112777300650,9360,9320,9360,9310,30530
20230706,131300,112492579980,9330,9390,9390,9320,57827
20230706,131200,111951718290,9390,9470,9490,9370,68992
20230706,131100,111301137280,9480,9470,9490,9450,24562
20230706,131000,111068394730,9480,9520,9520,9450,29584
20230706,130900,110787917660,9520,9470,9530,9460,34262
20230706,130800,110462438110,9470,9520,9520,9450,38709
20230706,130700,110095101970,9520,9470,9540,9470,62355
20230706,130600,109501953240,9480,9430,9480,9420,18077
20230706,130500,109331209570,9440,9480,9490,9420,37199
20230706,130400,108979765190,9480,9500,9500,9470,17048
20230706,130300,108818164030,9500,9470,9500,9460,27386
20230706,130200,108558572960,9470,9490,9540,9440,63466
20230706,130100,107956956240,9500,9540,9560,9490,69048
20230706,130000,107299289950,9530,9510,9540,9480,91355
20230706,125900,106429416180,9500,9440,9540,9430,146838
20230706,125800,105034695570,9450,9340,9460,9340,60479
20230706,125700,104465646380,9340,9360,9390,9340,16106
20230706,125600,104314812770,9370,9340,9370,9320,16076
20230706,125500,104164622700,9320,9390,9410,9310,44372
20230706,125400,103749575400,9390,9380,9410,9380,25478
20230706,125300,103510274970,9380,9320,9390,9320,31140
20230706,125200,103218615970,9330,9290,9340,9270,69286
20230706,125100,102573933640,9280,9400,9410,9270,119926
20230706,125000,101454242850,9400,9410,9430,9400,19949
20230706,124900,101266627690,9430,9450,9480,9390,31278
20230706,124800,100971744410,9440,9440,9490,9430,45034
20230706,124700,100545767120,9440,9390,9450,9380,33642
20230706,124600,100229142900,9390,9350,9430,9350,43001
20230706,124500,99825433130,9360,9430,9450,9350,66427
20230706,124400,99200949100,9420,9410,9440,9370,94135
20230706,124300,98316077080,9410,9500,9510,9410,101550
20230706,124200,97356393460,9490,9480,9520,9460,74243
20230706,124100,96652840840,9480,9520,9530,9480,60124
20230706,124000,96081422320,9520,9560,9560,9520,27899
20230706,123900,95815429720,9550,9560,9570,9510,76675
20230706,123800,95084234310,9570,9560,9580,9560,39479
20230706,123700,94706455270,9570,9590,9610,9560,68418
20230706,123600,94050876770,9570,9580,9610,9570,87179
20230706,123500,93214922750,9590,9670,9690,9550,224071
20230706,123400,91054467720,9660,9580,9670,9580,224867
20230706,123300,88886302960,9590,9510,9590,9510,64589
20230706,123200,88269768640,9510,9530,9540,9470,59862
20230706,123100,87701416420,9530,9550,9570,9520,39492
20230706,123000,87324558550,9560,9490,9580,9490,51149
20230706,122900,86836287590,9500,9520,9530,9450,92229
20230706,122800,85961324310,9520,9590,9640,9470,136166
20230706,122700,84661751690,9590,9600,9610,9550,68444
20230706,122600,84005783360,9600,9640,9650,9580,107303
20230706,122500,82974226280,9650,9550,9650,9540,150125
20230706,122400,81532207900,9540,9540,9570,9530,57587
20230706,122300,80982271950,9540,9540,9610,9520,129996
20230706,122200,79738706610,9550,9510,9590,9420,207187
20230706,122100,77769474910,9510,9520,9540,9480,48501
20230706,122000,77308616450,9520,9560,9580,9470,178788
20230706,121900,75607557920,9580,9630,9670,9540,131049
20230706,121800,74348970850,9630,9640,9690,9530,191750
20230706,121700,72506859210,9630,9620,9650,9590,187483
20230706,121600,70703366890,9620,9490,9670,9470,355399
20230706,121500,67299098130,9500,9330,9530,9330,347858
20230706,121400,64003313300,9340,9400,9440,9330,165764
20230706,121300,62446383750,9390,9360,9460,9350,283803
20230706,121200,59776579550,9380,9160,9380,9150,445351
20230706,121100,55643694890,9160,9140,9160,9140,18634
20230706,121000,55473201050,9140,9110,9150,9100,22524
20230706,120900,55267654290,9110,9120,9120,9100,3023
20230706,120800,55240106830,9120,9080,9120,9070,6677
20230706,120700,55179342330,9070,9100,9100,9070,4050
20230706,120600,55142551000,9090,9110,9120,9090,8061
20230706,120500,55069159420,9120,9100,9120,9090,10989
20230706,120400,54969131700,9100,9070,9100,9060,10075
20230706,120300,54877553920,9060,9070,9080,9060,4617
20230706,120200,54835684120,9070,9090,9100,9070,7414
20230706,120100,54768316640,9090,9060,9100,9060,17579
20230706,120000,54608649010,9060,9050,9060,9050,1772
20230706,115900,54592595920,9050,9040,9050,9040,2116
20230706,115800,54573451820,9050,9050,9050,9040,2877
20230706,115700,54547440230,9050,9070,9070,9050,4873
20230706,115600,54503311620,9070,9060,9080,9050,2922
20230706,115500,54476823300,9060,9060,9080,9060,3114
20230706,115400,54448592920,9060,9050,9080,9040,11951
20230706,115300,54340355610,9040,9050,9050,9030,1371
20230706,115200,54327961870,9060,9060,9060,9020,3819
20230706,115100,54293420310,9050,9060,9060,9050,7237
20230706,115000,54227904670,9050,9070,9070,9050,5690
20230706,114900,54176346510,9070,9060,9080,9050,8409
20230706,114800,54100116840,9060,9070,9080,9040,12888
20230706,114700,53983398580,9070,9050,9080,9050,11292
20230706,114600,53881015390,9060,9040,9060,9030,5553
20230706,114500,53830762180,9040,9020,9040,9020,4230
20230706,114400,53792557580,9020,9010,9020,9010,4651
20230706,114300,53750629270,9010,9000,9020,9000,1106
20230706,114200,53740663380,9020,9010,9020,9000,859
20230706,114100,53732925860,9020,9010,9020,9010,2084
20230706,114000,53714147890,9010,9000,9010,9000,414
20230706,113900,53710418570,9020,9000,9020,9000,4415
20230706,113800,53670659370,9010,9020,9020,9000,5440
20230706,113700,53621644850,9020,9020,9030,9010,2686
20230706,113600,53597419630,9030,9030,9050,9010,14172
20230706,113500,53469417290,9040,9040,9060,9030,22194
20230706,113400,53268638160,9030,9000,9040,9000,6004
20230706,113300,53214495600,9010,8980,9010,8980,2559
20230706,113200,53191476610,8980,8980,9000,8980,2166
20230706,113100,53172009950,8980,9000,9010,8980,4205
20230706,113000,53134227950,9000,8980,9000,8970,934
20230706,112900,53125835810,8970,8950,8980,8950,6518
20230706,112800,53067416920,8950,8970,8970,8950,11622
20230706,112700,52963347130,8970,8990,8990,8960,5472
20230706,112600,52914229950,8990,9010,9020,8990,4242
20230706,112500,52876072350,9010,9020,9030,9010,3038
20230706,112400,52848678290,9030,9020,9030,9000,4098
20230706,112300,52811751900,9020,9040,9040,9020,2891
20230706,112200,52785654610,9040,9050,9050,9030,5660
20230706,112100,52734459400,9040,9000,9040,9000,13493
20230706,112000,52612720320,9000,9010,9010,9000,4959
20230706,111900,52568079180,9010,9010,9020,9010,3717
20230706,111800,52534585690,9020,9020,9020,9010,5909
20230706,111700,52481341020,9020,9030,9030,9010,3029
20230706,111600,52454041090,9030,9030,9030,9010,7337
20230706,111500,52387862800,9030,9030,9040,9020,4260
20230706,111400,52349380690,9020,9030,9050,9020,13698
20230706,111300,52225664360,9040,9020,9040,9010,16794
20230706,111200,52074054620,9010,9020,9030,9010,14454
20230706,111100,51943686030,9010,8960,9020,8960,6045
20230706,111000,51889289820,8970,8970,8980,8950,12002
20230706,110900,51781714660,8960,8960,8980,8960,9043
20230706,110800,51700676600,8970,8960,8990,8960,3427
20230706,110700,51669926850,8980,8960,8990,8940,2676
20230706,110600,51645934720,8940,8970,8970,8920,11837
20230706,110500,51540207560,8970,8950,8980,8920,22203
20230706,110400,51341822760,8950,8970,8980,8930,21574
20230706,110300,51148777410,8970,8980,9010,8960,8759
20230706,110200,51070129470,8980,9000,9030,8980,6487
20230706,110100,51011773420,9030,9020,9030,8990,6187
20230706,110000,50956008880,9020,9020,9040,9020,5042
20230706,105900,50910492980,9030,9030,9040,9010,5429
20230706,105800,50861491910,9030,8990,9030,8990,7497
20230706,105700,50793902990,9000,9010,9010,8990,8046
20230706,105600,50721491940,9010,9010,9020,9000,5131
20230706,105500,50675286830,9020,9030,9040,9000,13241
20230706,105400,50555789310,9020,8970,9030,8960,28497
20230706,105300,50299139050,8970,8970,8970,8940,6805
20230706,105200,50238124780,8970,8930,8980,8920,26864
20230706,105100,49998119770,8940,8950,8960,8920,27798
20230706,105000,49749705810,8960,8990,9000,8950,17453
20230706,104900,49593218000,9000,9000,9000,8990,4364
20230706,104800,49553971570,8990,8980,9000,8960,8877
20230706,104700,49474264910,8980,8980,8980,8950,14397
20230706,104600,49345171040,8990,8970,9040,8960,18390
20230706,104500,49179793150,8990,8960,8990,8940,26718
20230706,104400,48940563320,8970,9020,9030,8960,59857
20230706,104300,48402028900,9030,9050,9060,9020,26138
20230706,104200,48165948070,9040,9050,9070,9040,13748
20230706,104100,48041517190,9050,9070,9090,9050,7138
20230706,104000,47976802890,9070,9040,9070,9040,8369
20230706,103900,47901061050,9040,9050,9060,9040,11901
20230706,103800,47793386290,9050,9080,9090,9050,21739
20230706,103700,47596356520,9070,9040,9100,9040,14037
20230706,103600,47469017960,9050,9080,9100,9050,22706
20230706,103500,47263145290,9080,9100,9120,9070,6439
20230706,103400,47204597410,9090,9070,9150,9050,29030
20230706,103300,46941183920,9060,9130,9150,9050,38202
20230706,103200,46594363760,9130,9150,9150,9100,18330
20230706,103100,46427063890,9150,9150,9210,9130,79270
20230706,103000,45699510010,9150,9090,9150,9080,21360
20230706,102900,45504683670,9100,9100,9110,9080,14646
20230706,102800,45371511270,9100,9140,9150,9100,24407
20230706,102700,45148777010,9140,9100,9150,9100,30304
20230706,102600,44871898930,9110,9080,9110,9050,15495
20230706,102500,44731260250,9080,9030,9100,9010,39944
20230706,102400,44370371490,9030,9080,9090,9030,29012
20230706,102300,44107786030,9080,9120,9120,9060,25138
20230706,102200,43879449380,9120,9070,9150,9070,44309
20230706,102100,43475338950,9060,9040,9080,9030,36170
20230706,102000,43148014210,9050,9100,9120,9030,56726
20230706,101900,42634160740,9100,9110,9140,9090,38796
20230706,101800,42280582820,9120,9110,9200,9100,53189
20230706,101700,41794012860,9110,9130,9150,9050,102985
20230706,101600,40857516390,9120,9190,9210,9100,120891
20230706,101500,39749968480,9180,9280,9290,9180,130464
20230706,101400,38544318520,9280,9280,9290,9270,75491
20230706,101300,37843691860,9280,9280,9280,9280,0
20230706,101200,37843691860,9280,9240,9280,9230,183924
20230706,101100,36139130100,9240,9220,9240,9200,53005
20230706,101000,35650484180,9220,9200,9220,9170,44271
20230706,100900,35243216270,9170,9210,9210,9170,53768
20230706,100800,34749528180,9210,9240,9240,9200,86782
20230706,100700,33949271750,9240,9200,9260,9200,147290
20230706,100600,32588583310,9200,9180,9200,9170,82948
20230706,100500,31826590310,9190,9220,9230,9170,121006
20230706,100400,30715252130,9220,9210,9240,9130,199060
20230706,100300,28883796030,9210,9080,9220,9050,377483
20230706,100200,25430837560,9080,9040,9080,9000,47325
20230706,100100,25002646200,9040,8940,9050,8940,44210
20230706,100000,24604251050,8960,8920,8960,8890,13378
20230706,095900,24484708400,8920,8920,8930,8890,23894
20230706,095800,24271969450,8920,8920,8930,8920,9804
20230706,095700,24184481220,8930,8950,8950,8930,7821
20230706,095600,24114585690,8950,8940,8950,8930,2412
20230706,095500,24093027670,8940,8950,8950,8930,5286
20230706,095400,24045750870,8950,8910,8950,8900,6564
20230706,095300,23987146740,8920,8910,8930,8900,18364
20230706,095200,23823562970,8920,8950,8950,8910,17509
20230706,095100,23667252710,8950,8960,8960,8940,10643
20230706,095000,23571984690,8960,8950,8960,8940,10537
20230706,094900,23477679500,8950,8940,8960,8940,7208
20230706,094800,23413173600,8940,8960,8960,8940,5815
20230706,094700,23361121010,8960,8960,8970,8940,9341
20230706,094600,23277482620,8970,8990,9000,8970,15953
20230706,094500,23134147030,9000,8950,9000,8940,22767
20230706,094400,22929778980,8940,8940,8970,8920,22775
20230706,094300,22726203660,8950,8980,8980,8940,31138
20230706,094200,22447139050,8990,9030,9030,8980,20033
20230706,094100,22266921890,9020,8990,9030,8940,40205
20230706,094000,21906140280,8980,9080,9090,8960,73484
20230706,093900,21242362810,9080,9040,9100,9030,109650
20230706,093800,20247253460,9040,9050,9050,9010,50593
20230706,093700,19790217600,9050,8980,9050,8980,101473
20230706,093600,18876515300,8970,8900,8970,8880,37503
20230706,093500,18541972230,8900,8920,8940,8890,22546
20230706,093400,18341096950,8930,8870,8930,8860,22027
20230706,093300,18145382980,8890,8890,8920,8870,33537
20230706,093200,17846943850,8900,8860,8900,8840,23525
20230706,093100,17638432400,8880,8850,8880,8840,31226
20230706,093000,17361633800,8850,8810,8890,8810,43557
20230706,092900,16975526160,8830,8780,8840,8770,37590
20230706,092800,16644717300,8770,8810,8830,8770,30241
20230706,092700,16378692500,8820,8850,8850,8790,46150
20230706,092600,15972317620,8850,8840,8870,8810,53979
20230706,092500,15495514150,8830,8900,8910,8830,45251
20230706,092400,15094383400,8900,8890,8930,8880,44845
20230706,092300,14695294820,8890,9000,9000,8880,51376
20230706,092200,14236188170,8980,9000,9030,8980,38554
20230706,092100,13889213230,9000,9000,9040,8980,37479
20230706,092000,13551655670,8990,9030,9050,8990,66650
20230706,091900,12951048120,9030,9010,9080,9000,47492
20230706,091800,12521890040,9010,9050,9120,9000,154577
20230706,091700,11119768980,9040,8930,9050,8870,88332
20230706,091600,10326043790,8910,9020,9020,8890,152786
20230706,091500,8955051900,9020,9120,9130,9000,141724
20230706,091400,7671362530,9110,8940,9130,8890,259096
20230706,091300,5339526130,8950,8780,8950,8750,196623
20230706,091200,3601301860,8780,8670,8780,8670,96031
20230706,091100,2764224400,8670,8580,8670,8580,52224
20230706,091000,2313392070,8610,8540,8610,8530,27804
20230706,090900,2074928880,8540,8590,8590,8530,21405
20230706,090800,1891936750,8600,8600,8610,8560,29442
20230706,090700,1639034400,8600,8600,8600,8550,25641
20230706,090600,1419096890,8590,8540,8620,8540,47477
20230706,090500,1011508450,8550,8510,8550,8510,20546
20230706,090400,836047370,8530,8510,8530,8480,21080
20230706,090300,656713960,8520,8550,8550,8460,20446
20230706,090200,482441560,8550,8440,8550,8430,18625
20230706,090100,323991640,8430,8420,8470,8410,10033
20230706,090000,239379750,8420,8440,8480,8390,28389