KissMeData/024900/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,190200,29510180650,9130,9130,9130,9130,49462
20230711,190100,29510180650,9130,9130,9130,9130,0
20230711,190000,29510180650,9130,9130,9130,9130,0
20230711,185900,29510180650,9130,9130,9130,9130,0
20230711,185800,29510180650,9130,9130,9130,9130,0
20230711,185700,29510180650,9130,9130,9130,9130,0
20230711,185600,29510180650,9130,9130,9130,9130,0
20230711,185500,29510180650,9130,9130,9130,9130,0
20230711,185400,29510180650,9130,9130,9130,9130,0
20230711,185300,29510180650,9130,9130,9130,9130,0
20230711,185200,29510180650,9130,9130,9130,9130,0
20230711,185100,29510180650,9130,9130,9130,9130,0
20230711,185000,29510180650,9130,9130,9130,9130,0
20230711,184900,29510180650,9130,9130,9130,9130,0
20230711,184800,29510180650,9130,9130,9130,9130,0
20230711,184700,29510180650,9130,9130,9130,9130,0
20230711,184600,29510180650,9130,9130,9130,9130,0
20230711,184500,29510180650,9130,9130,9130,9130,0
20230711,184400,29510180650,9130,9130,9130,9130,0
20230711,184300,29510180650,9130,9130,9130,9130,0
20230711,184200,29510180650,9130,9130,9130,9130,0
20230711,184100,29510180650,9130,9130,9130,9130,0
20230711,184000,29510180650,9130,9130,9130,9130,0
20230711,183900,29510180650,9130,9130,9130,9130,0
20230711,183800,29510180650,9130,9130,9130,9130,0
20230711,183700,29510180650,9130,9130,9130,9130,0
20230711,183600,29510180650,9130,9130,9130,9130,0
20230711,183500,29510180650,9130,9130,9130,9130,0
20230711,183400,29510180650,9130,9130,9130,9130,0
20230711,183300,29510180650,9130,9130,9130,9130,0
20230711,183200,29510180650,9130,9130,9130,9130,49462
20230711,183100,29510180650,9130,9130,9130,9130,0
20230711,183000,29510180650,9130,9130,9130,9130,0
20230711,182900,29510180650,9130,9130,9130,9130,0
20230711,182800,29510180650,9130,9130,9130,9130,0
20230711,182700,29510180650,9130,9130,9130,9130,0
20230711,182600,29510180650,9130,9130,9130,9130,0
20230711,182500,29510180650,9130,9130,9130,9130,0
20230711,182400,29510180650,9130,9130,9130,9130,0
20230711,182300,29510180650,9130,9130,9130,9130,0
20230711,182200,29510180650,9130,9130,9130,9130,0
20230711,182100,29510180650,9130,9130,9130,9130,0
20230711,182000,29510180650,9130,9130,9130,9130,0
20230711,181900,29510180650,9130,9130,9130,9130,0
20230711,181800,29510180650,9130,9130,9130,9130,0
20230711,181700,29510180650,9130,9130,9130,9130,0
20230711,181600,29510180650,9130,9130,9130,9130,0
20230711,181500,29510180650,9130,9130,9130,9130,0
20230711,181400,29510180650,9130,9130,9130,9130,0
20230711,181300,29510180650,9130,9130,9130,9130,0
20230711,181200,29510180650,9130,9130,9130,9130,0
20230711,181100,29510180650,9130,9130,9130,9130,0
20230711,181000,29510180650,9130,9130,9130,9130,0
20230711,180900,29510180650,9130,9130,9130,9130,0
20230711,180800,29510180650,9130,9130,9130,9130,0
20230711,180700,29510180650,9130,9130,9130,9130,0
20230711,180600,29510180650,9130,9130,9130,9130,0
20230711,180500,29510180650,9130,9130,9130,9130,0
20230711,180400,29510180650,9130,9130,9130,9130,0
20230711,180300,29510180650,9130,9130,9130,9130,0
20230711,180200,29510180650,9130,9130,9130,9130,49462
20230711,180100,29510180650,9130,9130,9130,9130,0
20230711,180000,29510180650,9130,9130,9130,9130,0
20230711,175900,29510180650,9130,9130,9130,9130,0
20230711,175800,29510180650,9130,9130,9130,9130,0
20230711,175700,29510180650,9130,9130,9130,9130,0
20230711,175600,29510180650,9130,9130,9130,9130,0
20230711,175500,29510180650,9130,9130,9130,9130,0
20230711,175400,29510180650,9130,9130,9130,9130,0
20230711,175300,29510180650,9130,9130,9130,9130,0
20230711,175200,29510180650,9130,9130,9130,9130,0
20230711,175100,29510180650,9130,9130,9130,9130,0
20230711,175000,29510180650,9130,9130,9130,9130,0
20230711,174900,29510180650,9130,9130,9130,9130,0
20230711,174800,29510180650,9130,9130,9130,9130,0
20230711,174700,29510180650,9130,9130,9130,9130,0
20230711,174600,29510180650,9130,9130,9130,9130,0
20230711,174500,29510180650,9130,9130,9130,9130,0
20230711,174400,29510180650,9130,9130,9130,9130,0
20230711,174300,29510180650,9130,9130,9130,9130,0
20230711,174200,29510180650,9130,9130,9130,9130,0
20230711,174100,29510180650,9130,9130,9130,9130,0
20230711,174000,29510180650,9130,9130,9130,9130,0
20230711,173900,29510180650,9130,9130,9130,9130,0
20230711,173800,29510180650,9130,9130,9130,9130,0
20230711,173700,29510180650,9130,9130,9130,9130,0
20230711,173600,29510180650,9130,9130,9130,9130,0
20230711,173500,29510180650,9130,9130,9130,9130,0
20230711,173400,29510180650,9130,9130,9130,9130,0
20230711,173300,29510180650,9130,9130,9130,9130,0
20230711,173200,29510180650,9130,9130,9130,9130,49462
20230711,173100,29510180650,9130,9130,9130,9130,0
20230711,173000,29510180650,9130,9130,9130,9130,0
20230711,172900,29510180650,9130,9130,9130,9130,0
20230711,172800,29510180650,9130,9130,9130,9130,0
20230711,172700,29510180650,9130,9130,9130,9130,0
20230711,172600,29510180650,9130,9130,9130,9130,0
20230711,172500,29510180650,9130,9130,9130,9130,0
20230711,172400,29510180650,9130,9130,9130,9130,0
20230711,172300,29510180650,9130,9130,9130,9130,0
20230711,172200,29510180650,9130,9130,9130,9130,0
20230711,172100,29510180650,9130,9130,9130,9130,0
20230711,172000,29510180650,9130,9130,9130,9130,0
20230711,171900,29510180650,9130,9130,9130,9130,0
20230711,171800,29510180650,9130,9130,9130,9130,0
20230711,171700,29510180650,9130,9130,9130,9130,0
20230711,171600,29510180650,9130,9130,9130,9130,0
20230711,171500,29510180650,9130,9130,9130,9130,0
20230711,171400,29510180650,9130,9130,9130,9130,0
20230711,171300,29510180650,9130,9130,9130,9130,0
20230711,171200,29510180650,9130,9130,9130,9130,0
20230711,171100,29510180650,9130,9130,9130,9130,0
20230711,171000,29510180650,9130,9130,9130,9130,0
20230711,170900,29510180650,9130,9130,9130,9130,0
20230711,170800,29510180650,9130,9130,9130,9130,0
20230711,170700,29510180650,9130,9130,9130,9130,0
20230711,170600,29510180650,9130,9130,9130,9130,0
20230711,170500,29510180650,9130,9130,9130,9130,0
20230711,170400,29510180650,9130,9130,9130,9130,0
20230711,170300,29510180650,9130,9130,9130,9130,0
20230711,170200,29510180650,9130,9130,9130,9130,49462
20230711,170100,29510180650,9130,9130,9130,9130,0
20230711,170000,29510180650,9130,9130,9130,9130,0
20230711,165900,29510180650,9130,9130,9130,9130,0
20230711,165800,29510180650,9130,9130,9130,9130,0
20230711,165700,29510180650,9130,9130,9130,9130,0
20230711,165600,29510180650,9130,9130,9130,9130,0
20230711,165500,29510180650,9130,9130,9130,9130,0
20230711,165400,29510180650,9130,9130,9130,9130,0
20230711,165300,29510180650,9130,9130,9130,9130,0
20230711,165200,29510180650,9130,9130,9130,9130,0
20230711,165100,29510180650,9130,9130,9130,9130,0
20230711,165000,29510180650,9130,9130,9130,9130,0
20230711,164900,29510180650,9130,9130,9130,9130,0
20230711,164800,29510180650,9130,9130,9130,9130,0
20230711,164700,29510180650,9130,9130,9130,9130,0
20230711,164600,29510180650,9130,9130,9130,9130,0
20230711,164500,29510180650,9130,9130,9130,9130,0
20230711,164400,29510180650,9130,9130,9130,9130,0
20230711,164300,29510180650,9130,9130,9130,9130,0
20230711,164200,29510180650,9130,9130,9130,9130,0
20230711,164100,29510180650,9130,9130,9130,9130,0
20230711,164000,29510180650,9130,9130,9130,9130,0
20230711,163900,29510180650,9130,9130,9130,9130,0
20230711,163800,29510180650,9130,9130,9130,9130,0
20230711,163700,29510180650,9130,9130,9130,9130,0
20230711,163600,29510180650,9130,9130,9130,9130,0
20230711,163500,29510180650,9130,9130,9130,9130,0
20230711,163400,29510180650,9130,9130,9130,9130,0
20230711,163300,29510180650,9130,9130,9130,9130,0
20230711,163200,29510180650,9130,9130,9130,9130,49462
20230711,163100,29510180650,9130,9130,9130,9130,0
20230711,163000,29510180650,9130,9130,9130,9130,0
20230711,162900,29510180650,9130,9130,9130,9130,0
20230711,162800,29510180650,9130,9130,9130,9130,0
20230711,162700,29510180650,9130,9130,9130,9130,0
20230711,162600,29510180650,9130,9130,9130,9130,0
20230711,162500,29510180650,9130,9130,9130,9130,0
20230711,162400,29510180650,9130,9130,9130,9130,0
20230711,162300,29510180650,9130,9130,9130,9130,0
20230711,162200,29510180650,9130,9130,9130,9130,0
20230711,162100,29510180650,9130,9130,9130,9130,0
20230711,162000,29510180650,9130,9130,9130,9130,0
20230711,161900,29510180650,9130,9130,9130,9130,0
20230711,161800,29510180650,9130,9130,9130,9130,0
20230711,161700,29510180650,9130,9130,9130,9130,0
20230711,161600,29510180650,9130,9130,9130,9130,0
20230711,161500,29510180650,9130,9130,9130,9130,0
20230711,161400,29510180650,9130,9130,9130,9130,0
20230711,161300,29510180650,9130,9130,9130,9130,0
20230711,161200,29510180650,9130,9130,9130,9130,0
20230711,161100,29510180650,9130,9130,9130,9130,0
20230711,161000,29510180650,9130,9130,9130,9130,0
20230711,160900,29510180650,9130,9130,9130,9130,0
20230711,160800,29510180650,9130,9130,9130,9130,0
20230711,160700,29510180650,9130,9130,9130,9130,0
20230711,160600,29510180650,9130,9130,9130,9130,0
20230711,160500,29510180650,9130,9130,9130,9130,0
20230711,160400,29510180650,9130,9130,9130,9130,0
20230711,160300,29510180650,9130,9130,9130,9130,0
20230711,160200,29510180650,9130,9130,9130,9130,49462
20230711,160100,29510180650,9130,9130,9130,9130,0
20230711,160000,29510180650,9130,9130,9130,9130,0
20230711,155900,29510180650,9130,9130,9130,9130,0
20230711,155800,29510180650,9130,9130,9130,9130,0
20230711,155700,29510180650,9130,9130,9130,9130,0
20230711,155600,29510180650,9130,9130,9130,9130,0
20230711,155500,29510180650,9130,9130,9130,9130,0
20230711,155400,29510180650,9130,9130,9130,9130,0
20230711,155300,29510180650,9130,9130,9130,9130,0
20230711,155200,29510180650,9130,9130,9130,9130,0
20230711,155100,29510180650,9130,9130,9130,9130,0
20230711,155000,29510180650,9130,9130,9130,9130,0
20230711,154900,29510180650,9130,9130,9130,9130,0
20230711,154800,29510180650,9130,9130,9130,9130,0
20230711,154700,29510180650,9130,9130,9130,9130,0
20230711,154600,29510180650,9130,9130,9130,9130,0
20230711,154500,29510180650,9130,9130,9130,9130,0
20230711,154400,29510180650,9130,9130,9130,9130,0
20230711,154300,29510180650,9130,9130,9130,9130,0
20230711,154200,29510180650,9130,9130,9130,9130,0
20230711,154100,29510180650,9130,9130,9130,9130,0
20230711,154000,29510180650,9130,9130,9130,9130,0
20230711,153900,29510180650,9130,9130,9130,9130,0
20230711,153800,29510180650,9130,9130,9130,9130,0
20230711,153700,29510180650,9130,9130,9130,9130,0
20230711,153600,29510180650,9130,9130,9130,9130,0
20230711,153500,29510180650,9130,9130,9130,9130,0
20230711,153400,29510180650,9130,9130,9130,9130,0
20230711,153300,29510180650,9130,9130,9130,9130,0
20230711,153200,29510180650,9130,9130,9130,9130,49462
20230711,153100,29510180650,9130,9130,9130,9130,0
20230711,153000,29510180650,9130,9130,9130,9130,49462
20230711,152900,29058592590,9150,9150,9150,9150,0
20230711,152800,29058592590,9150,9150,9150,9150,0
20230711,152700,29058592590,9150,9150,9150,9150,0
20230711,152600,29058592590,9150,9150,9150,9150,0
20230711,152500,29058592590,9150,9150,9150,9150,0
20230711,152400,29058592590,9150,9150,9150,9150,0
20230711,152300,29058592590,9150,9150,9150,9150,0
20230711,152200,29058592590,9150,9150,9150,9150,0
20230711,152100,29058592590,9150,9150,9150,9150,0
20230711,152000,29058592590,9150,9150,9150,9150,0
20230711,151900,29058592590,9150,9140,9170,9130,4772
20230711,151800,29014947100,9140,9160,9180,9140,9002
20230711,151700,28932562870,9160,9180,9190,9160,4638
20230711,151600,28890004540,9190,9170,9190,9170,2121
20230711,151500,28870535220,9170,9190,9190,9170,3646
20230711,151400,28837064340,9200,9190,9200,9160,9092
20230711,151300,28753641420,9190,9190,9200,9180,2949
20230711,151200,28726547170,9200,9190,9210,9180,12390
20230711,151100,28612594840,9190,9190,9200,9190,3736
20230711,151000,28578254110,9200,9190,9200,9170,13616
20230711,150900,28453011270,9190,9170,9200,9160,8704
20230711,150800,28373057230,9180,9160,9180,9160,1249
20230711,150700,28361609390,9160,9160,9180,9160,4808
20230711,150600,28317535130,9160,9150,9170,9140,3250
20230711,150500,28287782680,9150,9170,9170,9150,2312
20230711,150400,28266602850,9180,9130,9180,9110,8738
20230711,150300,28186648100,9110,9110,9130,9110,2416
20230711,150200,28164591550,9110,9100,9130,9090,5686
20230711,150100,28112788320,9100,9120,9120,9100,4400
20230711,150000,28072727130,9120,9130,9130,9120,804
20230711,145900,28065394130,9130,9130,9140,9130,2143
20230711,145800,28045826700,9130,9130,9140,9130,1038
20230711,145700,28036348210,9130,9140,9140,9130,2968
20230711,145600,28009248650,9140,9130,9140,9120,657
20230711,145500,28003250400,9130,9140,9140,9120,1792
20230711,145400,27986904520,9140,9130,9140,9120,898
20230711,145300,27978704920,9140,9140,9140,9130,4898
20230711,145200,27933967400,9150,9160,9160,9140,1350
20230711,145100,27921619540,9160,9130,9160,9130,2446
20230711,145000,27899256390,9140,9140,9140,9120,2397
20230711,144900,27877374110,9140,9140,9140,9130,1497
20230711,144800,27863699080,9140,9140,9140,9130,1364
20230711,144700,27851241190,9130,9140,9150,9130,4555
20230711,144600,27809621980,9140,9130,9150,9130,2118
20230711,144500,27790277730,9130,9130,9140,9130,1928
20230711,144400,27772660660,9130,9130,9140,9120,5564
20230711,144300,27721838880,9120,9110,9130,9110,4951
20230711,144200,27676707000,9110,9090,9110,9090,3184
20230711,144100,27647745570,9090,9100,9100,9090,482
20230711,144000,27643362860,9100,9090,9110,9090,2290
20230711,143900,27622530710,9090,9110,9110,9080,8128
20230711,143800,27548656230,9100,9100,9120,9100,1692
20230711,143700,27533253660,9110,9120,9130,9110,6028
20230711,143600,27478309880,9140,9120,9150,9110,14469
20230711,143500,27346313040,9110,9100,9120,9090,9280
20230711,143400,27261853410,9110,9130,9130,9100,35753
20230711,143300,26935824030,9140,9130,9140,9130,1753
20230711,143200,26919808360,9130,9140,9140,9130,3538
20230711,143100,26887484090,9150,9150,9150,9130,3014
20230711,143000,26859933500,9140,9140,9160,9140,5578
20230711,142900,26808939140,9140,9160,9160,9140,7313
20230711,142800,26742013660,9160,9170,9170,9140,6942
20230711,142700,26678457040,9170,9190,9190,9170,2929
20230711,142600,26651574070,9190,9200,9210,9190,3970
20230711,142500,26615056910,9210,9220,9220,9190,2375
20230711,142400,26593196040,9220,9240,9250,9210,12754
20230711,142300,26475509030,9250,9210,9250,9200,20380
20230711,142200,26287235880,9210,9190,9220,9190,4675
20230711,142100,26244180140,9190,9160,9200,9160,12739
20230711,142000,26127084140,9170,9160,9170,9160,2028
20230711,141900,26108504260,9170,9180,9180,9160,3439
20230711,141800,26076969160,9180,9180,9190,9170,1945
20230711,141700,26059116160,9170,9150,9170,9150,6739
20230711,141600,25997358900,9160,9170,9170,9150,4975
20230711,141500,25951765910,9160,9170,9180,9160,5969
20230711,141400,25897026010,9170,9180,9190,9160,4888
20230711,141300,25852179830,9190,9190,9200,9170,7710
20230711,141200,25781350380,9180,9140,9200,9140,13484
20230711,141100,25657666610,9140,9160,9160,9140,6682
20230711,141000,25596588320,9140,9160,9180,9140,3048
20230711,140900,25568680140,9160,9150,9160,9140,1199
20230711,140800,25557714810,9140,9120,9160,9120,4917
20230711,140700,25512775030,9120,9120,9130,9110,3229
20230711,140600,25483328920,9110,9140,9140,9110,11799
20230711,140500,25375697950,9150,9160,9160,9150,1102
20230711,140400,25365604520,9160,9170,9170,9160,1139
20230711,140300,25355170680,9170,9160,9190,9120,12855
20230711,140200,25237416110,9160,9170,9170,9140,12218
20230711,140100,25125605420,9150,9150,9160,9150,9876
20230711,140000,25035233440,9170,9170,9170,9150,1708
20230711,135900,25019595070,9170,9160,9180,9150,2628
20230711,135800,24995524920,9160,9160,9160,9160,765
20230711,135700,24988517520,9160,9170,9170,9140,8854
20230711,135600,24907476890,9170,9180,9180,9170,1282
20230711,135500,24895715940,9190,9150,9190,9150,4339
20230711,135400,24855978150,9160,9160,9160,9150,1885
20230711,135300,24838721810,9160,9150,9160,9150,4127
20230711,135200,24800949530,9150,9180,9190,9150,7575
20230711,135100,24731541860,9180,9190,9200,9170,4916
20230711,135000,24686415570,9190,9180,9190,9180,6318
20230711,134900,24628392400,9190,9180,9200,9180,1684
20230711,134800,24612918990,9180,9200,9200,9180,3673
20230711,134700,24579149100,9200,9210,9220,9200,2975
20230711,134600,24551759870,9220,9230,9250,9220,7633
20230711,134500,24481281060,9240,9230,9240,9220,3169
20230711,134400,24452034730,9230,9240,9240,9230,5994
20230711,134300,24396669170,9240,9230,9250,9220,6651
20230711,134200,24335237620,9220,9220,9230,9210,3342
20230711,134100,24304410670,9220,9220,9220,9210,2704
20230711,134000,24279487280,9220,9220,9230,9220,564
20230711,133900,24274286990,9220,9210,9240,9210,3607
20230711,133800,24241018610,9210,9210,9220,9210,428
20230711,133700,24237075660,9220,9220,9220,9190,4680
20230711,133600,24193998300,9220,9240,9240,9200,5514
20230711,133500,24143113820,9230,9190,9230,9180,7741
20230711,133400,24071773400,9190,9170,9200,9170,2939
20230711,133300,24044797990,9170,9170,9190,9170,1402
20230711,133200,24031940790,9170,9180,9180,9170,2628
20230711,133100,24007839500,9200,9210,9210,9170,8471
20230711,133000,23929944320,9210,9210,9220,9200,2310
20230711,132900,23908670180,9210,9210,9220,9210,686
20230711,132800,23902350930,9220,9200,9220,9190,7704
20230711,132700,23831430520,9200,9200,9210,9200,2096
20230711,132600,23812134330,9200,9210,9220,9190,4572
20230711,132500,23770053470,9210,9200,9210,9190,2426
20230711,132400,23747741710,9200,9200,9200,9190,733
20230711,132300,23740998490,9200,9200,9220,9190,3553
20230711,132200,23708285970,9190,9180,9190,9180,254
20230711,132100,23705952050,9170,9180,9200,9160,4139
20230711,132000,23667993240,9160,9240,9250,9140,30258
20230711,131900,23390026030,9240,9180,9250,9180,26831
20230711,131800,23142680480,9180,9180,9190,9160,3317
20230711,131700,23112258460,9180,9190,9200,9180,3254
20230711,131600,23082372260,9190,9190,9200,9190,1451
20230711,131500,23069032410,9200,9190,9200,9190,1310
20230711,131400,23056993490,9180,9210,9210,9180,12083
20230711,131300,22945794370,9210,9220,9230,9210,3017
20230711,131200,22918003270,9220,9210,9220,9210,3465
20230711,131100,22886063420,9210,9210,9230,9210,5412
20230711,131000,22836147730,9210,9210,9220,9200,781
20230711,130900,22828959610,9210,9200,9230,9200,2645
20230711,130800,22804615130,9230,9220,9230,9190,4559
20230711,130700,22762640290,9210,9210,9230,9210,2337
20230711,130600,22741083620,9200,9220,9220,9190,2993
20230711,130500,22713547710,9210,9220,9220,9210,3711
20230711,130400,22679357120,9220,9200,9230,9200,3471
20230711,130300,22647367200,9200,9200,9230,9200,8710
20230711,130200,22567194470,9200,9190,9200,9190,4616
20230711,130100,22524742130,9200,9190,9200,9170,7862
20230711,130000,22452500330,9190,9210,9210,9190,3346
20230711,125900,22421714060,9200,9220,9220,9200,2895
20230711,125800,22395064750,9200,9210,9230,9200,3897
20230711,125700,22359184460,9210,9200,9230,9200,8108
20230711,125600,22284533050,9200,9210,9230,9200,3932
20230711,125500,22248330990,9210,9230,9230,9200,10759
20230711,125400,22149221620,9220,9260,9260,9220,3652
20230711,125300,22115501560,9220,9240,9250,9210,11262
20230711,125200,22011600260,9240,9260,9260,9240,943
20230711,125100,22002879370,9260,9260,9270,9210,16139
20230711,125000,21853628320,9270,9280,9280,9260,7322
20230711,124900,21785773130,9260,9250,9290,9220,16905
20230711,124800,21629041230,9250,9230,9250,9210,12501
20230711,124700,21513603640,9230,9210,9250,9200,12045
20230711,124600,21402425480,9210,9220,9220,9190,12792
20230711,124500,21284601390,9210,9150,9220,9150,10063
20230711,124400,21192103960,9160,9130,9170,9120,9081
20230711,124300,21109039490,9140,9180,9190,9120,17591
20230711,124200,20948220260,9190,9190,9190,9130,19332
20230711,124100,20771126070,9190,9240,9240,9170,23265
20230711,124000,20557076770,9240,9220,9250,9210,13935
20230711,123900,20428524540,9210,9240,9240,9210,12491
20230711,123800,20313245740,9230,9220,9260,9210,9633
20230711,123700,20224300940,9220,9290,9300,9210,39187
20230711,123600,19862024750,9300,9280,9310,9260,19413
20230711,123500,19681709840,9280,9280,9300,9260,26042
20230711,123400,19439818800,9280,9260,9320,9180,54982
20230711,123300,18931508320,9240,9310,9310,9220,56366
20230711,123200,18409155340,9310,9330,9380,9270,130112
20230711,123100,17195291530,9320,9150,9380,9130,159356
20230711,123000,15721669510,9150,9130,9150,9120,12045
20230711,122900,15611593850,9130,9090,9130,9090,21003
20230711,122800,15420279890,9100,9060,9100,9060,14076
20230711,122700,15292435880,9050,9070,9070,9050,7718
20230711,122600,15222477380,9080,9080,9080,9070,954
20230711,122500,15213824350,9080,9080,9080,9070,3318
20230711,122400,15183697180,9080,9080,9080,9070,7926
20230711,122300,15111767390,9080,9060,9080,9060,9126
20230711,122200,15028984380,9070,9060,9070,9060,2586
20230711,122100,15005530700,9060,9060,9070,9050,2899
20230711,122000,14979264540,9060,9030,9060,9020,27231
20230711,121900,14732969470,9020,9040,9040,9020,1552
20230711,121800,14718955880,9040,9040,9040,9030,1607
20230711,121700,14704440790,9040,9030,9040,9020,1913
20230711,121600,14687160880,9030,9010,9040,9010,7871
20230711,121500,14616140080,8990,9000,9010,8990,1029
20230711,121400,14606886270,9010,9020,9020,8990,2019
20230711,121300,14588694750,9010,8990,9020,8990,7093
20230711,121200,14524843330,9000,8990,9000,8990,4070
20230711,121100,14488252530,8990,8990,9000,8990,548
20230711,121000,14483325190,8990,9000,9000,8990,1207
20230711,120900,14472463060,9000,9000,9000,8990,2272
20230711,120800,14452015100,9000,9000,9000,8990,3925
20230711,120700,14416690120,9000,8990,9000,8990,702
20230711,120600,14410378370,8990,8990,9000,8990,1433
20230711,120500,14397494230,8990,8980,9000,8970,4488
20230711,120400,14357121110,8980,8970,8980,8970,1416
20230711,120300,14344417420,8970,8980,8980,8970,1064
20230711,120200,14334869880,8970,8950,8970,8950,1335
20230711,120100,14322901010,8950,8950,8960,8950,2023
20230711,120000,14304789850,8950,8960,8960,8950,482
20230711,115900,14300475620,8960,8960,8960,8950,633
20230711,115800,14294807160,8960,8940,8960,8940,769
20230711,115700,14287924080,8940,8950,8950,8930,1002
20230711,115600,14278971550,8950,8940,8950,8940,1483
20230711,115500,14265711980,8930,8930,8940,8930,1906
20230711,115400,14248691300,8930,8940,8960,8930,667
20230711,115300,14242728110,8940,8950,8960,8940,1962
20230711,115200,14225178440,8950,8940,8950,8930,931
20230711,115100,14216854400,8950,8930,8960,8930,2873
20230711,115000,14191171530,8940,8960,8960,8930,2581
20230711,114900,14168096760,8960,8950,8960,8940,1481
20230711,114800,14154838010,8950,8950,8960,8940,1724
20230711,114700,14139410380,8950,8960,8960,8940,3917
20230711,114600,14104331530,8960,8980,8980,8960,1221
20230711,114500,14093384910,8980,8990,8990,8970,6214
20230711,114400,14037567560,8990,8990,9010,8990,2121
20230711,114300,14018493150,8990,9020,9020,8980,9772
20230711,114200,13930618540,9000,9000,9020,8990,9055
20230711,114100,13849103610,9020,9010,9050,9000,26204
20230711,114000,13612598840,9000,8970,9010,8970,8889
20230711,113900,13532640130,8980,8970,8980,8960,5839
20230711,113800,13480263540,8970,8970,8970,8960,2854
20230711,113700,13454677660,8970,8980,8980,8970,1720
20230711,113600,13439242520,8980,8980,8980,8970,840
20230711,113500,13431705270,8990,8990,8990,8970,562
20230711,113400,13426653650,8990,8970,8990,8970,1609
20230711,113300,13412220400,8990,8980,8990,8960,4262
20230711,113200,13373950920,8970,8990,8990,8970,1651
20230711,113100,13359130700,8990,8990,9000,8990,305
20230711,113000,13356388150,8990,8990,9000,8990,1289
20230711,112900,13344792760,8980,8980,9000,8980,9661
20230711,112800,13257947640,8960,8960,8980,8960,1312
20230711,112700,13246191790,8940,8960,8970,8940,5309
20230711,112600,13198684930,8960,8960,8970,8950,4015
20230711,112500,13162750480,8960,8970,8990,8950,2406
20230711,112400,13141186250,8970,8980,8990,8970,1085
20230711,112300,13131440480,8980,8970,8990,8970,9246
20230711,112200,13048384670,8970,8970,8970,8950,948
20230711,112100,13039889430,8970,8970,8970,8970,1127
20230711,112000,13029780240,8970,8980,8980,8970,3011
20230711,111900,13002768110,8980,8980,8990,8970,1224
20230711,111800,12991779530,8990,8980,8990,8970,993
20230711,111700,12982862120,8990,9000,9000,8990,342
20230711,111600,12979786990,9000,9000,9000,8990,4647
20230711,111500,12937976070,9000,8990,9000,8990,414
20230711,111400,12934254130,9000,8950,9010,8950,6060
20230711,111300,12879753390,8940,8930,8990,8930,7200
20230711,111200,12815256770,8930,8980,8990,8930,10962
20230711,111100,12717199760,8980,8990,8990,8980,2932
20230711,111000,12690862790,8980,9010,9010,8970,4477
20230711,110900,12650613810,9010,9010,9010,9000,5487
20230711,110800,12601184090,9010,8970,9020,8970,14660
20230711,110700,12469144770,9000,8980,9000,8970,10044
20230711,110600,12378878690,8980,8960,8990,8960,5190
20230711,110500,12332338860,8960,8970,8970,8950,1637
20230711,110400,12317668970,8970,8990,8990,8970,2738
20230711,110300,12293082110,8990,8980,8990,8980,1644
20230711,110200,12278306590,8980,8980,9000,8970,7366
20230711,110100,12212112640,8980,8980,8990,8970,3565
20230711,110000,12180112100,8990,8950,8990,8930,11988
20230711,105900,12072601000,8940,8950,8950,8920,1841
20230711,105800,12056158000,8940,8960,8960,8940,816
20230711,105700,12048857790,8960,8920,8970,8920,4627
20230711,105600,12007396800,8930,8940,8950,8920,6500
20230711,105500,11949324220,8950,8980,8980,8930,4751
20230711,105400,11906762600,8970,8960,8990,8960,15640
20230711,105300,11766387120,8960,8940,8970,8920,13947
20230711,105200,11641574090,8950,8890,8950,8880,16359
20230711,105100,11495723970,8890,8900,8900,8880,1274
20230711,105000,11484399650,8900,8860,8900,8860,8071
20230711,104900,11412664380,8860,8870,8880,8850,3097
20230711,104800,11385194910,8870,8880,8890,8860,2831
20230711,104700,11360050860,8890,8900,8900,8880,6818
20230711,104600,11299396140,8900,8830,8900,8830,12931
20230711,104500,11184757190,8830,8850,8850,8830,3940
20230711,104400,11149928060,8840,8850,8850,8840,2262
20230711,104300,11129920520,8850,8840,8850,8820,7054
20230711,104200,11067600890,8840,8830,8850,8810,9683
20230711,104100,10982032650,8830,8820,8830,8820,2311
20230711,104000,10961641970,8820,8760,8820,8760,6748
20230711,103900,10902239220,8760,8750,8760,8740,4259
20230711,103800,10864983680,8750,8710,8750,8710,5236
20230711,103700,10819255210,8710,8700,8720,8680,8461
20230711,103600,10745593400,8700,8660,8700,8660,9301
20230711,103500,10664889880,8660,8660,8700,8650,16274
20230711,103400,10523869600,8650,8680,8680,8650,9680
20230711,103300,10439993210,8680,8690,8730,8680,13815
20230711,103200,10319764250,8690,8600,8690,8570,18189
20230711,103100,10162519220,8610,8650,8650,8570,47942
20230711,103000,9750159740,8650,8650,8690,8610,30675
20230711,102900,9485046250,8650,8700,8740,8630,18597
20230711,102800,9323788990,8700,8840,8860,8650,56088
20230711,102700,8832216840,8840,8860,8860,8840,10610
20230711,102600,8738357810,8860,8850,8870,8850,1743
20230711,102500,8722913980,8850,8870,8880,8850,1549
20230711,102400,8709193020,8870,8860,8880,8860,1702
20230711,102300,8694096120,8870,8850,8870,8850,8696
20230711,102200,8617087730,8860,8850,8870,8850,3554
20230711,102100,8585620150,8850,8890,8890,8850,24161
20230711,102000,8371331230,8890,8900,8900,8890,3520
20230711,101900,8340034010,8900,8890,8910,8890,1852
20230711,101800,8323550010,8890,8910,8910,8880,1160
20230711,101700,8313227420,8880,8890,8900,8880,5342
20230711,101600,8265718860,8890,8880,8890,8880,1674
20230711,101500,8250837540,8890,8890,8900,8880,5810
20230711,101400,8199171290,8880,8890,8890,8880,4767
20230711,101300,8156833650,8880,8880,8890,8870,2699
20230711,101200,8132854560,8870,8860,8880,8860,1961
20230711,101100,8115465260,8870,8860,8870,8850,4876
20230711,101000,8072265350,8860,8870,8870,8850,12469
20230711,100900,7961803190,8870,8860,8870,8860,1500
20230711,100800,7948502800,8860,8870,8880,8860,4981
20230711,100700,7904342870,8870,8890,8890,8870,13289
20230711,100600,7786387490,8890,8880,8890,8880,2933
20230711,100500,7760319600,8890,8900,8900,8880,6832
20230711,100400,7699551070,8890,8900,8900,8880,8374
20230711,100300,7625100630,8890,8910,8930,8890,6131
20230711,100200,7570484780,8900,8890,8910,8880,7935
20230711,100100,7499917350,8900,8900,8910,8890,6253
20230711,100000,7444281760,8910,8900,8910,8880,3061
20230711,095900,7417053260,8900,8920,8920,8880,15316
20230711,095800,7280892020,8900,8920,8920,8900,17989
20230711,095700,7120706530,8930,8930,8940,8920,4028
20230711,095600,7084754510,8930,8940,8950,8930,5112
20230711,095500,7039089450,8940,8960,8960,8940,4259
20230711,095400,7000999710,8950,8970,8970,8950,3314
20230711,095300,6971316740,8960,8960,8980,8960,1605
20230711,095200,6956928730,8960,8960,8970,8950,2111
20230711,095100,6938014670,8970,8960,8970,8950,1112
20230711,095000,6928052730,8960,8990,8990,8960,4246
20230711,094900,6889972270,8990,8990,9000,8970,3035
20230711,094800,6862701900,9010,9010,9010,8970,5054
20230711,094700,6817278700,9010,9010,9020,8990,3893
20230711,094600,6782245880,9000,8980,9040,8980,22198
20230711,094500,6582201820,8990,8920,8990,8920,5939
20230711,094400,6529047810,8930,8940,8950,8920,2298
20230711,094300,6508528240,8930,8960,8960,8920,6054
20230711,094200,6454462670,8960,8960,8970,8930,7776
20230711,094100,6384865340,8960,8970,8980,8960,1673
20230711,094000,6369860820,8970,8980,8990,8960,2343
20230711,093900,6348842610,8970,8990,8990,8970,5709
20230711,093800,6297596840,8990,8990,9000,8980,3154
20230711,093700,6269250970,9000,8990,9000,8980,4366
20230711,093600,6229993030,8990,9000,9000,8980,2998
20230711,093500,6203038890,9000,9030,9040,9000,9890
20230711,093400,6113805640,9040,9040,9060,9020,15348
20230711,093300,5974986160,9050,8970,9050,8970,21067
20230711,093200,5785128700,8970,8970,8980,8960,4393
20230711,093100,5745724440,8970,8960,8970,8950,2291
20230711,093000,5725189460,8960,8950,8960,8940,2581
20230711,092900,5702082700,8940,8950,8950,8940,4360
20230711,092800,5663074010,8950,8960,8970,8940,2982
20230711,092700,5636377760,8960,8970,8980,8960,2054
20230711,092600,5617949140,8970,8970,8990,8960,5452
20230711,092500,5569019990,8990,8940,9010,8920,11766
20230711,092400,5463372350,8920,8900,8950,8900,6321
20230711,092300,5407027000,8900,8870,8900,8870,9306
20230711,092200,5324346430,8880,8910,8910,8870,14819
20230711,092100,5192605440,8910,8920,8930,8900,6313
20230711,092000,5136326940,8930,8930,8950,8910,12090
20230711,091900,5028403220,8960,8980,8980,8920,19526
20230711,091800,4853916290,8980,8920,8980,8920,17476
20230711,091700,4697655910,8930,8980,8980,8920,8256
20230711,091600,4623699720,8990,9030,9040,8960,14869
20230711,091500,4489902690,9030,9040,9050,9030,33716
20230711,091400,4185077450,9050,9010,9080,9000,20637
20230711,091300,3998219910,9000,8950,9010,8940,9138
20230711,091200,3916181160,8940,8880,8950,8860,17132
20230711,091100,3763510760,8880,8920,8930,8850,21937
20230711,091000,3568586280,8930,8960,8960,8900,24110
20230711,090900,3352960180,8960,9020,9030,8950,18255
20230711,090800,3188958230,9020,9060,9070,9010,12483
20230711,090700,3076174030,9070,9070,9110,9060,9579
20230711,090600,2989118130,9070,9120,9130,9000,42682
20230711,090500,2601554380,9120,9150,9160,9110,42307
20230711,090400,2215003970,9120,9170,9180,9070,67991
20230711,090300,1594105160,9170,9030,9190,9030,58176
20230711,090200,1063388740,9030,8910,9060,8890,43602
20230711,090100,671657030,8910,8910,8940,8900,40542
20230711,090000,309800800,8920,8840,8920,8840,34980