KissMeData/024900/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,190300,81615388390,8790,8790,8790,8790,77353
20230710,190200,81615388390,8790,8790,8790,8790,0
20230710,190100,81615388390,8790,8790,8790,8790,0
20230710,190000,81615388390,8790,8790,8790,8790,0
20230710,185900,81615388390,8790,8790,8790,8790,0
20230710,185800,81615388390,8790,8790,8790,8790,0
20230710,185700,81615388390,8790,8790,8790,8790,0
20230710,185600,81615388390,8790,8790,8790,8790,0
20230710,185500,81615388390,8790,8790,8790,8790,0
20230710,185400,81615388390,8790,8790,8790,8790,0
20230710,185300,81615388390,8790,8790,8790,8790,0
20230710,185200,81615388390,8790,8790,8790,8790,0
20230710,185100,81615388390,8790,8790,8790,8790,0
20230710,185000,81615388390,8790,8790,8790,8790,0
20230710,184900,81615388390,8790,8790,8790,8790,0
20230710,184800,81615388390,8790,8790,8790,8790,0
20230710,184700,81615388390,8790,8790,8790,8790,0
20230710,184600,81615388390,8790,8790,8790,8790,0
20230710,184500,81615388390,8790,8790,8790,8790,0
20230710,184400,81615388390,8790,8790,8790,8790,0
20230710,184300,81615388390,8790,8790,8790,8790,0
20230710,184200,81615388390,8790,8790,8790,8790,0
20230710,184100,81615388390,8790,8790,8790,8790,0
20230710,184000,81615388390,8790,8790,8790,8790,0
20230710,183900,81615388390,8790,8790,8790,8790,0
20230710,183800,81615388390,8790,8790,8790,8790,0
20230710,183700,81615388390,8790,8790,8790,8790,0
20230710,183600,81615388390,8790,8790,8790,8790,0
20230710,183500,81615388390,8790,8790,8790,8790,0
20230710,183400,81615388390,8790,8790,8790,8790,0
20230710,183300,81615388390,8790,8790,8790,8790,77353
20230710,183200,81615388390,8790,8790,8790,8790,0
20230710,183100,81615388390,8790,8790,8790,8790,0
20230710,183000,81615388390,8790,8790,8790,8790,0
20230710,182900,81615388390,8790,8790,8790,8790,0
20230710,182800,81615388390,8790,8790,8790,8790,0
20230710,182700,81615388390,8790,8790,8790,8790,0
20230710,182600,81615388390,8790,8790,8790,8790,0
20230710,182500,81615388390,8790,8790,8790,8790,0
20230710,182400,81615388390,8790,8790,8790,8790,0
20230710,182300,81615388390,8790,8790,8790,8790,0
20230710,182200,81615388390,8790,8790,8790,8790,0
20230710,182100,81615388390,8790,8790,8790,8790,0
20230710,182000,81615388390,8790,8790,8790,8790,0
20230710,181900,81615388390,8790,8790,8790,8790,0
20230710,181800,81615388390,8790,8790,8790,8790,0
20230710,181700,81615388390,8790,8790,8790,8790,0
20230710,181600,81615388390,8790,8790,8790,8790,0
20230710,181500,81615388390,8790,8790,8790,8790,0
20230710,181400,81615388390,8790,8790,8790,8790,0
20230710,181300,81615388390,8790,8790,8790,8790,0
20230710,181200,81615388390,8790,8790,8790,8790,0
20230710,181100,81615388390,8790,8790,8790,8790,0
20230710,181000,81615388390,8790,8790,8790,8790,0
20230710,180900,81615388390,8790,8790,8790,8790,0
20230710,180800,81615388390,8790,8790,8790,8790,0
20230710,180700,81615388390,8790,8790,8790,8790,0
20230710,180600,81615388390,8790,8790,8790,8790,0
20230710,180500,81615388390,8790,8790,8790,8790,0
20230710,180400,81615388390,8790,8790,8790,8790,0
20230710,180300,81615388390,8790,8790,8790,8790,77353
20230710,180200,81615388390,8790,8790,8790,8790,0
20230710,180100,81615388390,8790,8790,8790,8790,0
20230710,180000,81615388390,8790,8790,8790,8790,0
20230710,175900,81615388390,8790,8790,8790,8790,0
20230710,175800,81615388390,8790,8790,8790,8790,0
20230710,175700,81615388390,8790,8790,8790,8790,0
20230710,175600,81615388390,8790,8790,8790,8790,0
20230710,175500,81615388390,8790,8790,8790,8790,0
20230710,175400,81615388390,8790,8790,8790,8790,0
20230710,175300,81615388390,8790,8790,8790,8790,0
20230710,175200,81615388390,8790,8790,8790,8790,0
20230710,175100,81615388390,8790,8790,8790,8790,0
20230710,175000,81615388390,8790,8790,8790,8790,0
20230710,174900,81615388390,8790,8790,8790,8790,0
20230710,174800,81615388390,8790,8790,8790,8790,0
20230710,174700,81615388390,8790,8790,8790,8790,0
20230710,174600,81615388390,8790,8790,8790,8790,0
20230710,174500,81615388390,8790,8790,8790,8790,0
20230710,174400,81615388390,8790,8790,8790,8790,0
20230710,174300,81615388390,8790,8790,8790,8790,0
20230710,174200,81615388390,8790,8790,8790,8790,0
20230710,174100,81615388390,8790,8790,8790,8790,0
20230710,174000,81615388390,8790,8790,8790,8790,0
20230710,173900,81615388390,8790,8790,8790,8790,0
20230710,173800,81615388390,8790,8790,8790,8790,0
20230710,173700,81615388390,8790,8790,8790,8790,0
20230710,173600,81615388390,8790,8790,8790,8790,0
20230710,173500,81615388390,8790,8790,8790,8790,0
20230710,173400,81615388390,8790,8790,8790,8790,0
20230710,173300,81615388390,8790,8790,8790,8790,77353
20230710,173200,81615388390,8790,8790,8790,8790,0
20230710,173100,81615388390,8790,8790,8790,8790,0
20230710,173000,81615388390,8790,8790,8790,8790,0
20230710,172900,81615388390,8790,8790,8790,8790,0
20230710,172800,81615388390,8790,8790,8790,8790,0
20230710,172700,81615388390,8790,8790,8790,8790,0
20230710,172600,81615388390,8790,8790,8790,8790,0
20230710,172500,81615388390,8790,8790,8790,8790,0
20230710,172400,81615388390,8790,8790,8790,8790,0
20230710,172300,81615388390,8790,8790,8790,8790,0
20230710,172200,81615388390,8790,8790,8790,8790,0
20230710,172100,81615388390,8790,8790,8790,8790,0
20230710,172000,81615388390,8790,8790,8790,8790,0
20230710,171900,81615388390,8790,8790,8790,8790,0
20230710,171800,81615388390,8790,8790,8790,8790,0
20230710,171700,81615388390,8790,8790,8790,8790,0
20230710,171600,81615388390,8790,8790,8790,8790,0
20230710,171500,81615388390,8790,8790,8790,8790,0
20230710,171400,81615388390,8790,8790,8790,8790,0
20230710,171300,81615388390,8790,8790,8790,8790,0
20230710,171200,81615388390,8790,8790,8790,8790,0
20230710,171100,81615388390,8790,8790,8790,8790,0
20230710,171000,81615388390,8790,8790,8790,8790,0
20230710,170900,81615388390,8790,8790,8790,8790,0
20230710,170800,81615388390,8790,8790,8790,8790,0
20230710,170700,81615388390,8790,8790,8790,8790,0
20230710,170600,81615388390,8790,8790,8790,8790,0
20230710,170500,81615388390,8790,8790,8790,8790,0
20230710,170400,81615388390,8790,8790,8790,8790,0
20230710,170300,81615388390,8790,8790,8790,8790,77353
20230710,170200,81615388390,8790,8790,8790,8790,0
20230710,170100,81615388390,8790,8790,8790,8790,0
20230710,170000,81615388390,8790,8790,8790,8790,0
20230710,165900,81615388390,8790,8790,8790,8790,0
20230710,165800,81615388390,8790,8790,8790,8790,0
20230710,165700,81615388390,8790,8790,8790,8790,0
20230710,165600,81615388390,8790,8790,8790,8790,0
20230710,165500,81615388390,8790,8790,8790,8790,0
20230710,165400,81615388390,8790,8790,8790,8790,0
20230710,165300,81615388390,8790,8790,8790,8790,0
20230710,165200,81615388390,8790,8790,8790,8790,0
20230710,165100,81615388390,8790,8790,8790,8790,0
20230710,165000,81615388390,8790,8790,8790,8790,0
20230710,164900,81615388390,8790,8790,8790,8790,0
20230710,164800,81615388390,8790,8790,8790,8790,0
20230710,164700,81615388390,8790,8790,8790,8790,0
20230710,164600,81615388390,8790,8790,8790,8790,0
20230710,164500,81615388390,8790,8790,8790,8790,0
20230710,164400,81615388390,8790,8790,8790,8790,0
20230710,164300,81615388390,8790,8790,8790,8790,0
20230710,164200,81615388390,8790,8790,8790,8790,0
20230710,164100,81615388390,8790,8790,8790,8790,0
20230710,164000,81615388390,8790,8790,8790,8790,0
20230710,163900,81615388390,8790,8790,8790,8790,0
20230710,163800,81615388390,8790,8790,8790,8790,0
20230710,163700,81615388390,8790,8790,8790,8790,0
20230710,163600,81615388390,8790,8790,8790,8790,0
20230710,163500,81615388390,8790,8790,8790,8790,0
20230710,163400,81615388390,8790,8790,8790,8790,0
20230710,163300,81615388390,8790,8790,8790,8790,77353
20230710,163200,81615388390,8790,8790,8790,8790,0
20230710,163100,81615388390,8790,8790,8790,8790,0
20230710,163000,81615388390,8790,8790,8790,8790,0
20230710,162900,81615388390,8790,8790,8790,8790,0
20230710,162800,81615388390,8790,8790,8790,8790,0
20230710,162700,81615388390,8790,8790,8790,8790,0
20230710,162600,81615388390,8790,8790,8790,8790,0
20230710,162500,81615388390,8790,8790,8790,8790,0
20230710,162400,81615388390,8790,8790,8790,8790,0
20230710,162300,81615388390,8790,8790,8790,8790,0
20230710,162200,81615388390,8790,8790,8790,8790,0
20230710,162100,81615388390,8790,8790,8790,8790,0
20230710,162000,81615388390,8790,8790,8790,8790,0
20230710,161900,81615388390,8790,8790,8790,8790,0
20230710,161800,81615388390,8790,8790,8790,8790,0
20230710,161700,81615388390,8790,8790,8790,8790,0
20230710,161600,81615388390,8790,8790,8790,8790,0
20230710,161500,81615388390,8790,8790,8790,8790,0
20230710,161400,81615388390,8790,8790,8790,8790,0
20230710,161300,81615388390,8790,8790,8790,8790,0
20230710,161200,81615388390,8790,8790,8790,8790,0
20230710,161100,81615388390,8790,8790,8790,8790,0
20230710,161000,81615388390,8790,8790,8790,8790,0
20230710,160900,81615388390,8790,8790,8790,8790,0
20230710,160800,81615388390,8790,8790,8790,8790,0
20230710,160700,81615388390,8790,8790,8790,8790,0
20230710,160600,81615388390,8790,8790,8790,8790,0
20230710,160500,81615388390,8790,8790,8790,8790,0
20230710,160400,81615388390,8790,8790,8790,8790,0
20230710,160300,81615388390,8790,8790,8790,8790,77353
20230710,160200,81615388390,8790,8790,8790,8790,0
20230710,160100,81615388390,8790,8790,8790,8790,0
20230710,160000,81615388390,8790,8790,8790,8790,0
20230710,155900,81615388390,8790,8790,8790,8790,0
20230710,155800,81615388390,8790,8790,8790,8790,0
20230710,155700,81615388390,8790,8790,8790,8790,0
20230710,155600,81615388390,8790,8790,8790,8790,0
20230710,155500,81615388390,8790,8790,8790,8790,0
20230710,155400,81615388390,8790,8790,8790,8790,0
20230710,155300,81615388390,8790,8790,8790,8790,0
20230710,155200,81615388390,8790,8790,8790,8790,0
20230710,155100,81615388390,8790,8790,8790,8790,0
20230710,155000,81615388390,8790,8790,8790,8790,0
20230710,154900,81615388390,8790,8790,8790,8790,0
20230710,154800,81615388390,8790,8790,8790,8790,0
20230710,154700,81615388390,8790,8790,8790,8790,0
20230710,154600,81615388390,8790,8790,8790,8790,0
20230710,154500,81615388390,8790,8790,8790,8790,0
20230710,154400,81615388390,8790,8790,8790,8790,0
20230710,154300,81615388390,8790,8790,8790,8790,0
20230710,154200,81615388390,8790,8790,8790,8790,0
20230710,154100,81615388390,8790,8790,8790,8790,0
20230710,154000,81615388390,8790,8790,8790,8790,0
20230710,153900,81615388390,8790,8790,8790,8790,0
20230710,153800,81615388390,8790,8790,8790,8790,0
20230710,153700,81615388390,8790,8790,8790,8790,0
20230710,153600,81615388390,8790,8790,8790,8790,0
20230710,153500,81615388390,8790,8790,8790,8790,0
20230710,153400,81615388390,8790,8790,8790,8790,0
20230710,153300,81615388390,8790,8790,8790,8790,77353
20230710,153200,81615388390,8790,8790,8790,8790,0
20230710,153100,81615388390,8790,8790,8790,8790,0
20230710,153000,81615388390,8790,8790,8790,8790,77353
20230710,152900,80935455520,8810,8810,8810,8810,0
20230710,152800,80935455520,8810,8810,8810,8810,0
20230710,152700,80935455520,8810,8810,8810,8810,0
20230710,152600,80935455520,8810,8810,8810,8810,0
20230710,152500,80935455520,8810,8810,8810,8810,0
20230710,152400,80935455520,8810,8810,8810,8810,0
20230710,152300,80935455520,8810,8810,8810,8810,0
20230710,152200,80935455520,8810,8810,8810,8810,0
20230710,152100,80935455520,8810,8810,8810,8810,0
20230710,152000,80935455520,8810,8810,8810,8810,0
20230710,151900,80935455520,8810,8810,8820,8800,18411
20230710,151800,80773384150,8810,8830,8840,8800,32264
20230710,151700,80489053750,8840,8840,8850,8830,8229
20230710,151600,80416291000,8830,8860,8860,8820,15660
20230710,151500,80277954950,8870,8810,8870,8810,16304
20230710,151400,80133688650,8810,8810,8820,8800,11714
20230710,151300,80030484190,8820,8820,8840,8810,11125
20230710,151200,79932329160,8820,8820,8830,8800,7679
20230710,151100,79864666340,8820,8760,8840,8750,35184
20230710,151000,79555594630,8750,8810,8820,8750,36094
20230710,150900,79238253680,8820,8830,8840,8810,28857
20230710,150800,78983685210,8830,8840,8850,8810,24069
20230710,150700,78771355410,8850,8860,8900,8810,34764
20230710,150600,78464206400,8860,8950,8950,8860,66180
20230710,150500,77874769050,8930,8970,8980,8930,14048
20230710,150400,77748881020,8980,8980,9030,8960,16370
20230710,150300,77601613200,8980,8980,8990,8940,31996
20230710,150200,77314941280,8980,9040,9040,8980,50223
20230710,150100,76862564710,9040,9070,9080,9040,21125
20230710,150000,76671364920,9080,9070,9080,9060,11098
20230710,145900,76570732870,9080,9080,9090,9070,10689
20230710,145800,76473684460,9080,9090,9100,9080,7086
20230710,145700,76409319550,9100,9090,9100,9090,3179
20230710,145600,76380419400,9090,9080,9110,9080,5981
20230710,145500,76326020380,9090,9090,9090,9080,3895
20230710,145400,76290652010,9090,9080,9100,9080,5274
20230710,145300,76242722120,9080,9070,9080,9070,9196
20230710,145200,76159285500,9070,9090,9090,9070,4454
20230710,145100,76118856310,9090,9090,9090,9080,2155
20230710,145000,76099287700,9090,9110,9110,9080,4236
20230710,144900,76060766180,9100,9100,9110,9090,2589
20230710,144800,76037208680,9100,9070,9100,9070,4390
20230710,144700,75997330990,9070,9060,9090,9060,4755
20230710,144600,75954203840,9070,9060,9080,9060,3946
20230710,144500,75918432650,9070,9080,9080,9060,10312
20230710,144400,75824904930,9070,9090,9100,9070,8283
20230710,144300,75749636690,9090,9080,9110,9070,6749
20230710,144200,75688255280,9110,9120,9130,9080,10906
20230710,144100,75588960280,9120,9110,9120,9110,6061
20230710,144000,75533726450,9110,9080,9110,9070,5520
20230710,143900,75483558720,9070,9080,9090,9060,17748
20230710,143800,75322581230,9080,9090,9100,9070,17698
20230710,143700,75161855290,9090,9100,9100,9080,13533
20230710,143600,75038851490,9100,9100,9110,9080,17498
20230710,143500,74879670950,9100,9060,9100,9050,23730
20230710,143400,74664595500,9060,9160,9170,9060,83676
20230710,143300,73901984350,9160,9180,9190,9160,5093
20230710,143200,73855274420,9180,9200,9200,9170,7734
20230710,143100,73784227890,9200,9190,9200,9180,1453
20230710,143000,73770873920,9200,9190,9200,9170,4078
20230710,142900,73733406070,9180,9200,9200,9170,10380
20230710,142800,73638095060,9200,9220,9240,9190,7910
20230710,142700,73565215850,9220,9200,9230,9190,3728
20230710,142600,73530894470,9200,9180,9200,9160,6404
20230710,142500,73472105620,9160,9190,9190,9150,21496
20230710,142400,73275120550,9190,9190,9200,9180,13918
20230710,142300,73147205420,9190,9250,9250,9170,12656
20230710,142200,73030703570,9250,9290,9290,9230,6187
20230710,142100,72973372170,9280,9230,9300,9220,11848
20230710,142000,72863542870,9230,9170,9240,9150,33873
20230710,141900,72552609220,9170,9250,9250,9170,47388
20230710,141800,72116320950,9250,9260,9270,9250,17055
20230710,141700,71958434200,9260,9340,9340,9250,45236
20230710,141600,71537411200,9340,9360,9360,9340,29871
20230710,141500,71258085160,9360,9380,9380,9360,12743
20230710,141400,71138690030,9380,9380,9390,9370,15257
20230710,141300,70995653730,9380,9400,9400,9380,8643
20230710,141200,70914549580,9390,9400,9400,9390,2281
20230710,141100,70893123600,9390,9390,9400,9380,12909
20230710,141000,70771915010,9390,9400,9400,9390,332
20230710,140900,70768797420,9400,9400,9400,9390,2082
20230710,140800,70749240250,9400,9400,9410,9390,3892
20230710,140700,70712662730,9390,9420,9420,9390,12592
20230710,140600,70594296930,9390,9440,9440,9390,12631
20230710,140500,70475489090,9430,9430,9440,9430,3584
20230710,140400,70441690170,9430,9440,9450,9430,6505
20230710,140300,70380299730,9430,9440,9440,9430,935
20230710,140200,70371477510,9430,9440,9450,9430,2642
20230710,140100,70346554450,9450,9430,9450,9420,5975
20230710,140000,70290133820,9420,9410,9430,9410,3203
20230710,135900,70259956150,9420,9420,9420,9410,1458
20230710,135800,70246224390,9410,9410,9420,9410,1496
20230710,135700,70232142110,9420,9410,9420,9410,1381
20230710,135600,70219138890,9410,9410,9410,9400,3496
20230710,135500,70186241640,9410,9410,9410,9400,2252
20230710,135400,70165071040,9410,9410,9410,9400,1302
20230710,135300,70152821790,9400,9400,9410,9390,2504
20230710,135200,70129289040,9400,9400,9400,9390,2195
20230710,135100,70108664780,9400,9400,9410,9390,2688
20230710,135000,70083397380,9390,9390,9400,9390,1510
20230710,134900,70069215970,9410,9420,9420,9390,7160
20230710,134800,70001917840,9420,9420,9420,9420,226
20230710,134700,69999788920,9420,9420,9420,9400,1048
20230710,134600,69989924810,9420,9400,9420,9400,857
20230710,134500,69981864630,9400,9400,9420,9390,6676
20230710,134400,69919142220,9400,9400,9420,9400,5432
20230710,134300,69868069200,9400,9420,9420,9400,836
20230710,134200,69860206260,9420,9400,9420,9390,2516
20230710,134100,69836543200,9410,9410,9410,9400,5257
20230710,134000,69787127300,9410,9400,9410,9400,692
20230710,133900,69780620340,9420,9410,9420,9400,4114
20230710,133800,69741933780,9410,9430,9430,9410,2156
20230710,133700,69721638440,9430,9450,9450,9430,1200
20230710,133600,69710305520,9450,9440,9460,9440,1382
20230710,133500,69697254040,9450,9480,9480,9450,5948
20230710,133400,69640939050,9470,9430,9490,9430,9255
20230710,133300,69553243950,9450,9410,9450,9400,9978
20230710,133200,69459158940,9410,9400,9410,9400,4924
20230710,133100,69412866570,9390,9400,9400,9390,1305
20230710,133000,69400604750,9400,9390,9400,9390,3074
20230710,132900,69371739780,9400,9400,9410,9400,13491
20230710,132800,69244908070,9400,9410,9410,9400,6742
20230710,132700,69181525310,9410,9410,9410,9400,2258
20230710,132600,69160298810,9410,9420,9420,9410,4144
20230710,132500,69121301920,9410,9420,9430,9410,3251
20230710,132400,69090692790,9420,9420,9430,9420,1418
20230710,132300,69077330810,9420,9430,9430,9420,1592
20230710,132200,69062321500,9430,9440,9440,9430,1043
20230710,132100,69052483150,9440,9430,9440,9430,4187
20230710,132000,69012997060,9440,9430,9450,9430,511
20230710,131900,69008175090,9430,9440,9440,9430,1142
20230710,131800,68997404740,9430,9430,9440,9430,541
20230710,131700,68992303100,9430,9450,9450,9430,3213
20230710,131600,68961999040,9450,9440,9450,9430,10880
20230710,131500,68859366440,9440,9450,9460,9440,2169
20230710,131400,68838871120,9460,9480,9480,9460,3303
20230710,131300,68807602430,9480,9490,9490,9480,3555
20230710,131200,68773889740,9480,9490,9490,9470,13220
20230710,131100,68648518350,9490,9460,9490,9450,6516
20230710,131000,68586775340,9450,9450,9460,9450,2095
20230710,130900,68566964670,9460,9440,9460,9430,5161
20230710,130800,68518193040,9450,9450,9460,9440,979
20230710,130700,68508939870,9440,9440,9450,9440,1818
20230710,130600,68491767960,9440,9440,9440,9430,2443
20230710,130500,68468707290,9440,9450,9450,9440,1239
20230710,130400,68456999850,9440,9450,9450,9430,4840
20230710,130300,68411339980,9450,9450,9460,9450,2469
20230710,130200,68388007910,9460,9460,9460,9450,1424
20230710,130100,68374545690,9460,9440,9460,9440,2068
20230710,130000,68355008390,9440,9430,9440,9430,2415
20230710,125900,68332217470,9430,9400,9430,9400,6479
20230710,125800,68271198600,9410,9400,9410,9400,1260
20230710,125700,68259354450,9410,9400,9410,9400,1339
20230710,125600,68246766570,9400,9400,9410,9390,3143
20230710,125500,68217222880,9400,9390,9410,9390,5729
20230710,125400,68163405330,9390,9400,9400,9390,7184
20230710,125300,68095921670,9400,9420,9420,9400,3407
20230710,125200,68063881440,9410,9430,9430,9410,1303
20230710,125100,68051607380,9420,9420,9430,9420,1780
20230710,125000,68034835460,9430,9410,9430,9400,1607
20230710,124900,68019696740,9410,9400,9410,9390,10656
20230710,124800,67919597140,9400,9410,9410,9400,5723
20230710,124700,67865788140,9410,9410,9420,9410,1828
20230710,124600,67848585330,9420,9420,9430,9420,2253
20230710,124500,67827361560,9420,9430,9430,9420,404
20230710,124400,67823554220,9430,9440,9440,9430,1076
20230710,124300,67813406140,9440,9430,9440,9430,288
20230710,124200,67810687610,9440,9430,9440,9430,2195
20230710,124100,67789983440,9430,9440,9450,9430,2612
20230710,124000,67765334140,9440,9450,9460,9440,5391
20230710,123900,67714401490,9450,9470,9480,9450,1440
20230710,123800,67700775960,9470,9490,9500,9470,10861
20230710,123700,67597797130,9500,9490,9500,9470,11882
20230710,123600,67485067220,9500,9480,9500,9470,17380
20230710,123500,67320141560,9470,9460,9480,9450,5164
20230710,123400,67271248390,9470,9450,9470,9440,6788
20230710,123300,67207070730,9440,9430,9450,9430,15015
20230710,123200,67065304000,9440,9440,9440,9430,3863
20230710,123100,67028842420,9430,9400,9440,9400,4364
20230710,123000,66987709990,9420,9410,9420,9390,5095
20230710,122900,66939795910,9400,9400,9400,9400,2266
20230710,122800,66918495510,9400,9410,9410,9390,1635
20230710,122700,66903125750,9410,9410,9420,9400,4552
20230710,122600,66860328330,9410,9420,9430,9410,1815
20230710,122500,66843235620,9430,9460,9460,9420,1741
20230710,122400,66826817850,9460,9450,9460,9430,4197
20230710,122300,66787120960,9430,9450,9460,9430,1351
20230710,122200,66774362960,9450,9440,9450,9420,1724
20230710,122100,66758087100,9440,9450,9460,9440,6715
20230710,122000,66694637780,9450,9460,9470,9450,3488
20230710,121900,66661634310,9470,9450,9470,9440,6881
20230710,121800,66596545990,9440,9430,9450,9420,3459
20230710,121700,66563892030,9420,9410,9430,9410,1809
20230710,121600,66546835730,9420,9400,9420,9400,3836
20230710,121500,66510717230,9410,9410,9410,9400,2136
20230710,121400,66490621360,9400,9410,9410,9390,1805
20230710,121300,66473661790,9410,9420,9420,9390,4579
20230710,121200,66430623300,9400,9400,9420,9390,3513
20230710,121100,66397583260,9400,9410,9420,9390,8099
20230710,121000,66321418160,9410,9420,9420,9410,4059
20230710,120900,66283222740,9410,9420,9420,9410,1842
20230710,120800,66265886740,9420,9410,9420,9410,1620
20230710,120700,66250636890,9420,9410,9420,9410,1374
20230710,120600,66237703250,9410,9410,9420,9410,1433
20230710,120500,66224218140,9410,9420,9430,9410,1918
20230710,120400,66206158030,9410,9400,9430,9400,976
20230710,120300,66196969450,9400,9390,9410,9390,3319
20230710,120200,66165785610,9390,9400,9410,9390,5019
20230710,120100,66118616810,9390,9400,9400,9390,4117
20230710,120000,66079953400,9390,9410,9410,9390,3092
20230710,115900,66050894210,9400,9420,9420,9400,4658
20230710,115800,66007072770,9420,9440,9450,9420,10580
20230710,115700,65907381950,9440,9450,9450,9440,2455
20230710,115600,65884182660,9450,9420,9480,9410,5829
20230710,115500,65829000420,9450,9450,9460,9400,5537
20230710,115400,65776874860,9400,9470,9470,9390,29882
20230710,115300,65495451700,9470,9470,9480,9460,1068
20230710,115200,65485337050,9470,9470,9480,9470,2426
20230710,115100,65462356950,9480,9480,9490,9460,2364
20230710,115000,65439975780,9500,9450,9500,9450,5019
20230710,114900,65392399660,9450,9470,9470,9450,2239
20230710,114800,65371218330,9480,9490,9490,9470,1309
20230710,114700,65358807720,9490,9480,9490,9480,845
20230710,114600,65350791920,9480,9490,9500,9480,2804
20230710,114500,65324181790,9490,9490,9500,9490,1512
20230710,114400,65309819190,9500,9500,9500,9480,1569
20230710,114300,65294922870,9500,9490,9500,9480,897
20230710,114200,65286406170,9480,9480,9510,9480,3911
20230710,114100,65249262720,9480,9490,9500,9480,1810
20230710,114000,65232076100,9500,9470,9500,9440,2637
20230710,113900,65207071760,9430,9480,9490,9420,6860
20230710,113800,65142266380,9480,9480,9510,9480,1095
20230710,113700,65131880120,9480,9480,9520,9480,4070
20230710,113600,65093186660,9520,9470,9520,9460,4791
20230710,113500,65047771830,9480,9440,9500,9440,2409
20230710,113400,65024899420,9430,9460,9520,9420,11702
20230710,113300,64914337640,9460,9450,9460,9450,2632
20230710,113200,64889463130,9450,9460,9460,9450,1035
20230710,113100,64879672580,9450,9440,9460,9440,3557
20230710,113000,64846074450,9440,9450,9460,9440,2499
20230710,112900,64822464360,9450,9450,9460,9450,5088
20230710,112800,64774378450,9460,9450,9470,9450,1699
20230710,112700,64758309770,9460,9460,9460,9450,3241
20230710,112600,64727658780,9450,9460,9470,9450,2993
20230710,112500,64699366700,9460,9470,9470,9450,2591
20230710,112400,64674876420,9480,9460,9480,9440,3014
20230710,112300,64646354440,9450,9430,9490,9420,7678
20230710,112200,64573841620,9430,9480,9480,9420,13677
20230710,112100,64444644990,9480,9520,9520,9480,13802
20230710,112000,64313491090,9520,9520,9530,9510,3021
20230710,111900,64284723370,9510,9500,9520,9500,3332
20230710,111800,64253034280,9500,9500,9510,9500,4600
20230710,111700,64209322000,9510,9530,9530,9500,7015
20230710,111600,64142631410,9520,9530,9540,9510,13689
20230710,111500,64012265210,9530,9530,9540,9520,8931
20230710,111400,63927162450,9530,9570,9580,9520,54399
20230710,111300,63407124680,9580,9560,9580,9550,30179
20230710,111200,63118395890,9560,9550,9560,9540,29298
20230710,111100,62838646430,9550,9520,9550,9510,29101
20230710,111000,62561208700,9510,9470,9520,9470,21662
20230710,110900,62355381730,9490,9470,9490,9470,18312
20230710,110800,62181696970,9480,9470,9490,9470,6781
20230710,110700,62117418880,9480,9490,9490,9460,11927
20230710,110600,62004343060,9480,9440,9490,9420,7795
20230710,110500,61930503230,9420,9420,9440,9410,2506
20230710,110400,61906892240,9430,9410,9430,9390,4863
20230710,110300,61861151350,9400,9410,9420,9400,3334
20230710,110200,61829800710,9410,9430,9430,9400,30358
20230710,110100,61544179550,9440,9450,9460,9430,6052
20230710,110000,61487055770,9460,9460,9470,9460,7425
20230710,105900,61416798040,9470,9470,9480,9460,3099
20230710,105800,61387447740,9470,9490,9500,9470,6693
20230710,105700,61323973580,9490,9500,9500,9490,21800
20230710,105600,61117035400,9490,9480,9500,9470,14636
20230710,105500,60978202750,9470,9460,9480,9460,10290
20230710,105400,60880715140,9470,9420,9470,9420,6120
20230710,105300,60822886740,9430,9410,9430,9410,2573
20230710,105200,60798652070,9420,9420,9420,9400,4176
20230710,105100,60759356570,9410,9400,9420,9400,1140
20230710,105000,60748632220,9400,9400,9400,9380,4073
20230710,104900,60710389300,9390,9390,9400,9370,10906
20230710,104800,60608073730,9400,9420,9420,9400,2814
20230710,104700,60581612810,9420,9440,9440,9410,10263
20230710,104600,60484907370,9440,9460,9470,9440,5025
20230710,104500,60437397330,9470,9480,9480,9460,3605
20230710,104400,60403259850,9470,9470,9490,9470,6687
20230710,104300,60339898940,9470,9460,9470,9460,3831
20230710,104200,60303647970,9470,9480,9480,9460,7322
20230710,104100,60234300720,9470,9440,9470,9440,11952
20230710,104000,60121281710,9440,9440,9450,9430,6522
20230710,103900,60059715750,9440,9450,9450,9430,3768
20230710,103800,60024150110,9430,9460,9470,9430,9386
20230710,103700,59935449720,9460,9460,9490,9420,24387
20230710,103600,59704554660,9480,9410,9480,9400,15587
20230710,103500,59557357750,9400,9390,9420,9390,8963
20230710,103400,59473048070,9400,9370,9400,9360,6269
20230710,103300,59414198840,9360,9380,9380,9360,12186
20230710,103200,59300027180,9380,9380,9390,9380,3592
20230710,103100,59266329780,9380,9390,9390,9380,4018
20230710,103000,59228624720,9390,9410,9410,9380,7135
20230710,102900,59161562550,9410,9400,9410,9390,5485
20230710,102800,59110000720,9390,9360,9400,9360,9579
20230710,102700,59020183100,9360,9360,9370,9350,3157
20230710,102600,58990644000,9360,9360,9370,9350,15892
20230710,102500,58841976030,9350,9360,9370,9350,9625
20230710,102400,58751900680,9360,9370,9370,9350,19506
20230710,102300,58569396410,9360,9370,9380,9360,23833
20230710,102200,58346131020,9370,9380,9390,9370,6534
20230710,102100,58284844210,9380,9390,9400,9380,8754
20230710,102000,58202688370,9390,9410,9410,9380,13617
20230710,101900,58074781890,9400,9430,9430,9400,7727
20230710,101800,58002027240,9430,9420,9430,9410,6526
20230710,101700,57940525840,9430,9430,9430,9420,2552
20230710,101600,57916476840,9430,9380,9430,9380,15187
20230710,101500,57773605500,9380,9400,9400,9380,19184
20230710,101400,57593477580,9400,9410,9420,9400,16498
20230710,101300,57438368520,9410,9420,9420,9400,16601
20230710,101200,57282150530,9410,9440,9450,9410,14167
20230710,101100,57148568690,9450,9450,9450,9430,8680
20230710,101000,57066625940,9440,9450,9460,9420,3506
20230710,100900,57033528520,9420,9450,9450,9420,15252
20230710,100800,56889704050,9440,9440,9460,9430,5896
20230710,100700,56834022910,9450,9430,9450,9430,4468
20230710,100600,56791862470,9440,9450,9460,9430,9294
20230710,100500,56704128810,9460,9450,9460,9440,4378
20230710,100400,56662750210,9460,9470,9470,9460,7624
20230710,100300,56590620120,9460,9510,9520,9460,11790
20230710,100200,56478765060,9520,9490,9520,9490,13174
20230710,100100,56353549350,9500,9440,9500,9440,9808
20230710,100000,56260626850,9450,9430,9450,9410,15781
20230710,095900,56111950250,9430,9460,9470,9420,20532
20230710,095800,55918125310,9460,9470,9490,9460,6970
20230710,095700,55852106730,9460,9540,9550,9460,38317
20230710,095600,55487852190,9540,9540,9540,9530,8567
20230710,095500,55406148170,9540,9520,9540,9510,19312
20230710,095400,55222204070,9520,9510,9520,9500,7371
20230710,095300,55152088730,9510,9520,9520,9500,25310
20230710,095200,54911314310,9510,9480,9530,9470,35675
20230710,095100,54572158600,9470,9480,9480,9460,6091
20230710,095000,54514474420,9480,9460,9480,9450,12542
20230710,094900,54395786800,9460,9410,9460,9410,7874
20230710,094800,54321375490,9420,9410,9430,9400,15415
20230710,094700,54176283500,9410,9420,9420,9410,6335
20230710,094600,54116664170,9400,9440,9450,9400,14377
20230710,094500,53981212630,9440,9420,9450,9420,15354
20230710,094400,53836369200,9420,9400,9430,9390,13520
20230710,094300,53709229690,9390,9410,9420,9380,14675
20230710,094200,53571236120,9410,9370,9430,9370,19567
20230710,094100,53387242720,9370,9400,9410,9360,44601
20230710,094000,52969151920,9400,9450,9470,9390,56379
20230710,093900,52437439670,9450,9380,9460,9360,50817
20230710,093800,51959709530,9360,9450,9470,9360,127206
20230710,093700,50762023420,9460,9560,9560,9450,75590
20230710,093600,50043791670,9560,9590,9620,9560,15623
20230710,093500,49894164260,9580,9630,9630,9570,38952
20230710,093400,49519816410,9620,9620,9640,9610,26150
20230710,093300,49268147940,9620,9590,9620,9580,20626
20230710,093200,49070230790,9590,9510,9590,9500,41814
20230710,093100,48670809330,9520,9540,9560,9510,33514
20230710,093000,48351287160,9550,9570,9580,9500,89442
20230710,092900,47498980320,9570,9610,9660,9550,81651
20230710,092800,46715929380,9610,9680,9680,9600,60506
20230710,092700,46133267190,9670,9720,9720,9660,48341
20230710,092600,45665485470,9720,9680,9730,9660,25985
20230710,092500,45413805850,9690,9760,9770,9680,33015
20230710,092400,45092983340,9760,9790,9790,9700,47614
20230710,092300,44628794740,9790,9780,9830,9760,103406
20230710,092200,43615650240,9780,9660,9790,9650,116177
20230710,092100,42483532730,9650,9670,9670,9650,23114
20230710,092000,42260218120,9670,9660,9680,9650,30451
20230710,091900,41965857010,9660,9740,9750,9650,76724
20230710,091800,41221258790,9730,9640,9740,9630,79332
20230710,091700,40452632980,9640,9660,9670,9520,131345
20230710,091600,39192358250,9660,9720,9730,9660,46777
20230710,091500,38739501900,9710,9620,9730,9600,86978
20230710,091400,37897401250,9610,9740,9770,9600,184714
20230710,091300,36115321470,9750,9770,9850,9740,117217
20230710,091200,34965184540,9750,9700,9800,9690,115322
20230710,091100,33839720220,9710,9800,9810,9700,167055
20230710,091000,32212381040,9810,9790,9900,9780,124565
20230710,090900,30986678480,9800,9870,9930,9750,205220
20230710,090800,28973735570,9870,9900,9990,9860,152639
20230710,090700,27459349200,9900,9910,9990,9890,166401
20230710,090600,25805972740,9910,9990,10070,9840,356586
20230710,090500,22255171570,10000,9870,10110,9870,557064
20230710,090400,16685852060,9890,9600,9950,9560,612640
20230710,090300,10725370170,9600,9420,9600,9420,173480
20230710,090200,9071174340,9430,9530,9540,9410,141061
20230710,090100,7735350830,9530,9600,9600,9440,320571
20230710,090000,4684819560,9590,9490,9600,9430,492296