KissMeData/024900/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,190500,13597084150,8770,8770,8770,8770,21743
20230714,190400,13597084150,8770,8770,8770,8770,0
20230714,190300,13597084150,8770,8770,8770,8770,0
20230714,190200,13597084150,8770,8770,8770,8770,0
20230714,190100,13597084150,8770,8770,8770,8770,0
20230714,190000,13597084150,8770,8770,8770,8770,0
20230714,185900,13597084150,8770,8770,8770,8770,0
20230714,185800,13597084150,8770,8770,8770,8770,0
20230714,185700,13597084150,8770,8770,8770,8770,0
20230714,185600,13597084150,8770,8770,8770,8770,0
20230714,185500,13597084150,8770,8770,8770,8770,0
20230714,185400,13597084150,8770,8770,8770,8770,0
20230714,185300,13597084150,8770,8770,8770,8770,0
20230714,185200,13597084150,8770,8770,8770,8770,0
20230714,185100,13597084150,8770,8770,8770,8770,0
20230714,185000,13597084150,8770,8770,8770,8770,0
20230714,184900,13597084150,8770,8770,8770,8770,0
20230714,184800,13597084150,8770,8770,8770,8770,0
20230714,184700,13597084150,8770,8770,8770,8770,0
20230714,184600,13597084150,8770,8770,8770,8770,0
20230714,184500,13597084150,8770,8770,8770,8770,0
20230714,184400,13597084150,8770,8770,8770,8770,0
20230714,184300,13597084150,8770,8770,8770,8770,0
20230714,184200,13597084150,8770,8770,8770,8770,0
20230714,184100,13597084150,8770,8770,8770,8770,0
20230714,184000,13597084150,8770,8770,8770,8770,0
20230714,183900,13597084150,8770,8770,8770,8770,0
20230714,183800,13597084150,8770,8770,8770,8770,0
20230714,183700,13597084150,8770,8770,8770,8770,0
20230714,183600,13597084150,8770,8770,8770,8770,0
20230714,183500,13597084150,8770,8770,8770,8770,21743
20230714,183400,13597084150,8770,8770,8770,8770,0
20230714,183300,13597084150,8770,8770,8770,8770,0
20230714,183200,13597084150,8770,8770,8770,8770,0
20230714,183100,13597084150,8770,8770,8770,8770,0
20230714,183000,13597084150,8770,8770,8770,8770,0
20230714,182900,13597084150,8770,8770,8770,8770,0
20230714,182800,13597084150,8770,8770,8770,8770,0
20230714,182700,13597084150,8770,8770,8770,8770,0
20230714,182600,13597084150,8770,8770,8770,8770,0
20230714,182500,13597084150,8770,8770,8770,8770,0
20230714,182400,13597084150,8770,8770,8770,8770,0
20230714,182300,13597084150,8770,8770,8770,8770,0
20230714,182200,13597084150,8770,8770,8770,8770,0
20230714,182100,13597084150,8770,8770,8770,8770,0
20230714,182000,13597084150,8770,8770,8770,8770,0
20230714,181900,13597084150,8770,8770,8770,8770,0
20230714,181800,13597084150,8770,8770,8770,8770,0
20230714,181700,13597084150,8770,8770,8770,8770,0
20230714,181600,13597084150,8770,8770,8770,8770,0
20230714,181500,13597084150,8770,8770,8770,8770,0
20230714,181400,13597084150,8770,8770,8770,8770,0
20230714,181300,13597084150,8770,8770,8770,8770,0
20230714,181200,13597084150,8770,8770,8770,8770,0
20230714,181100,13597084150,8770,8770,8770,8770,0
20230714,181000,13597084150,8770,8770,8770,8770,0
20230714,180900,13597084150,8770,8770,8770,8770,0
20230714,180800,13597084150,8770,8770,8770,8770,0
20230714,180700,13597084150,8770,8770,8770,8770,0
20230714,180600,13597084150,8770,8770,8770,8770,0
20230714,180500,13597084150,8770,8770,8770,8770,21743
20230714,180400,13597084150,8770,8770,8770,8770,0
20230714,180300,13597084150,8770,8770,8770,8770,0
20230714,180200,13597084150,8770,8770,8770,8770,0
20230714,180100,13597084150,8770,8770,8770,8770,0
20230714,180000,13597084150,8770,8770,8770,8770,0
20230714,175900,13597084150,8770,8770,8770,8770,0
20230714,175800,13597084150,8770,8770,8770,8770,0
20230714,175700,13597084150,8770,8770,8770,8770,0
20230714,175600,13597084150,8770,8770,8770,8770,0
20230714,175500,13597084150,8770,8770,8770,8770,0
20230714,175400,13597084150,8770,8770,8770,8770,0
20230714,175300,13597084150,8770,8770,8770,8770,0
20230714,175200,13597084150,8770,8770,8770,8770,0
20230714,175100,13597084150,8770,8770,8770,8770,0
20230714,175000,13597084150,8770,8770,8770,8770,0
20230714,174900,13597084150,8770,8770,8770,8770,0
20230714,174800,13597084150,8770,8770,8770,8770,0
20230714,174700,13597084150,8770,8770,8770,8770,0
20230714,174600,13597084150,8770,8770,8770,8770,0
20230714,174500,13597084150,8770,8770,8770,8770,0
20230714,174400,13597084150,8770,8770,8770,8770,0
20230714,174300,13597084150,8770,8770,8770,8770,0
20230714,174200,13597084150,8770,8770,8770,8770,0
20230714,174100,13597084150,8770,8770,8770,8770,0
20230714,174000,13597084150,8770,8770,8770,8770,0
20230714,173900,13597084150,8770,8770,8770,8770,0
20230714,173800,13597084150,8770,8770,8770,8770,0
20230714,173700,13597084150,8770,8770,8770,8770,0
20230714,173600,13597084150,8770,8770,8770,8770,0
20230714,173500,13597084150,8770,8770,8770,8770,21743
20230714,173400,13597084150,8770,8770,8770,8770,0
20230714,173300,13597084150,8770,8770,8770,8770,0
20230714,173200,13597084150,8770,8770,8770,8770,0
20230714,173100,13597084150,8770,8770,8770,8770,0
20230714,173000,13597084150,8770,8770,8770,8770,0
20230714,172900,13597084150,8770,8770,8770,8770,0
20230714,172800,13597084150,8770,8770,8770,8770,0
20230714,172700,13597084150,8770,8770,8770,8770,0
20230714,172600,13597084150,8770,8770,8770,8770,0
20230714,172500,13597084150,8770,8770,8770,8770,0
20230714,172400,13597084150,8770,8770,8770,8770,0
20230714,172300,13597084150,8770,8770,8770,8770,0
20230714,172200,13597084150,8770,8770,8770,8770,0
20230714,172100,13597084150,8770,8770,8770,8770,0
20230714,172000,13597084150,8770,8770,8770,8770,0
20230714,171900,13597084150,8770,8770,8770,8770,0
20230714,171800,13597084150,8770,8770,8770,8770,0
20230714,171700,13597084150,8770,8770,8770,8770,0
20230714,171600,13597084150,8770,8770,8770,8770,0
20230714,171500,13597084150,8770,8770,8770,8770,0
20230714,171400,13597084150,8770,8770,8770,8770,0
20230714,171300,13597084150,8770,8770,8770,8770,0
20230714,171200,13597084150,8770,8770,8770,8770,0
20230714,171100,13597084150,8770,8770,8770,8770,0
20230714,171000,13597084150,8770,8770,8770,8770,0
20230714,170900,13597084150,8770,8770,8770,8770,0
20230714,170800,13597084150,8770,8770,8770,8770,0
20230714,170700,13597084150,8770,8770,8770,8770,0
20230714,170600,13597084150,8770,8770,8770,8770,0
20230714,170500,13597084150,8770,8770,8770,8770,21743
20230714,170400,13597084150,8770,8770,8770,8770,0
20230714,170300,13597084150,8770,8770,8770,8770,0
20230714,170200,13597084150,8770,8770,8770,8770,0
20230714,170100,13597084150,8770,8770,8770,8770,0
20230714,170000,13597084150,8770,8770,8770,8770,0
20230714,165900,13597084150,8770,8770,8770,8770,0
20230714,165800,13597084150,8770,8770,8770,8770,0
20230714,165700,13597084150,8770,8770,8770,8770,0
20230714,165600,13597084150,8770,8770,8770,8770,0
20230714,165500,13597084150,8770,8770,8770,8770,0
20230714,165400,13597084150,8770,8770,8770,8770,0
20230714,165300,13597084150,8770,8770,8770,8770,0
20230714,165200,13597084150,8770,8770,8770,8770,0
20230714,165100,13597084150,8770,8770,8770,8770,0
20230714,165000,13597084150,8770,8770,8770,8770,0
20230714,164900,13597084150,8770,8770,8770,8770,0
20230714,164800,13597084150,8770,8770,8770,8770,0
20230714,164700,13597084150,8770,8770,8770,8770,0
20230714,164600,13597084150,8770,8770,8770,8770,0
20230714,164500,13597084150,8770,8770,8770,8770,0
20230714,164400,13597084150,8770,8770,8770,8770,0
20230714,164300,13597084150,8770,8770,8770,8770,0
20230714,164200,13597084150,8770,8770,8770,8770,0
20230714,164100,13597084150,8770,8770,8770,8770,0
20230714,164000,13597084150,8770,8770,8770,8770,0
20230714,163900,13597084150,8770,8770,8770,8770,0
20230714,163800,13597084150,8770,8770,8770,8770,0
20230714,163700,13597084150,8770,8770,8770,8770,0
20230714,163600,13597084150,8770,8770,8770,8770,0
20230714,163500,13597084150,8770,8770,8770,8770,21743
20230714,163400,13597084150,8770,8770,8770,8770,0
20230714,163300,13597084150,8770,8770,8770,8770,0
20230714,163200,13597084150,8770,8770,8770,8770,0
20230714,163100,13597084150,8770,8770,8770,8770,0
20230714,163000,13597084150,8770,8770,8770,8770,0
20230714,162900,13597084150,8770,8770,8770,8770,0
20230714,162800,13597084150,8770,8770,8770,8770,0
20230714,162700,13597084150,8770,8770,8770,8770,0
20230714,162600,13597084150,8770,8770,8770,8770,0
20230714,162500,13597084150,8770,8770,8770,8770,0
20230714,162400,13597084150,8770,8770,8770,8770,0
20230714,162300,13597084150,8770,8770,8770,8770,0
20230714,162200,13597084150,8770,8770,8770,8770,0
20230714,162100,13597084150,8770,8770,8770,8770,0
20230714,162000,13597084150,8770,8770,8770,8770,0
20230714,161900,13597084150,8770,8770,8770,8770,0
20230714,161800,13597084150,8770,8770,8770,8770,0
20230714,161700,13597084150,8770,8770,8770,8770,0
20230714,161600,13597084150,8770,8770,8770,8770,0
20230714,161500,13597084150,8770,8770,8770,8770,0
20230714,161400,13597084150,8770,8770,8770,8770,0
20230714,161300,13597084150,8770,8770,8770,8770,0
20230714,161200,13597084150,8770,8770,8770,8770,0
20230714,161100,13597084150,8770,8770,8770,8770,0
20230714,161000,13597084150,8770,8770,8770,8770,0
20230714,160900,13597084150,8770,8770,8770,8770,0
20230714,160800,13597084150,8770,8770,8770,8770,0
20230714,160700,13597084150,8770,8770,8770,8770,0
20230714,160600,13597084150,8770,8770,8770,8770,0
20230714,160500,13597084150,8770,8770,8770,8770,21743
20230714,160400,13597084150,8770,8770,8770,8770,0
20230714,160300,13597084150,8770,8770,8770,8770,0
20230714,160200,13597084150,8770,8770,8770,8770,0
20230714,160100,13597084150,8770,8770,8770,8770,0
20230714,160000,13597084150,8770,8770,8770,8770,0
20230714,155900,13597084150,8770,8770,8770,8770,0
20230714,155800,13597084150,8770,8770,8770,8770,0
20230714,155700,13597084150,8770,8770,8770,8770,0
20230714,155600,13597084150,8770,8770,8770,8770,0
20230714,155500,13597084150,8770,8770,8770,8770,0
20230714,155400,13597084150,8770,8770,8770,8770,0
20230714,155300,13597084150,8770,8770,8770,8770,0
20230714,155200,13597084150,8770,8770,8770,8770,0
20230714,155100,13597084150,8770,8770,8770,8770,0
20230714,155000,13597084150,8770,8770,8770,8770,0
20230714,154900,13597084150,8770,8770,8770,8770,0
20230714,154800,13597084150,8770,8770,8770,8770,0
20230714,154700,13597084150,8770,8770,8770,8770,0
20230714,154600,13597084150,8770,8770,8770,8770,0
20230714,154500,13597084150,8770,8770,8770,8770,0
20230714,154400,13597084150,8770,8770,8770,8770,0
20230714,154300,13597084150,8770,8770,8770,8770,0
20230714,154200,13597084150,8770,8770,8770,8770,0
20230714,154100,13597084150,8770,8770,8770,8770,0
20230714,154000,13597084150,8770,8770,8770,8770,0
20230714,153900,13597084150,8770,8770,8770,8770,0
20230714,153800,13597084150,8770,8770,8770,8770,0
20230714,153700,13597084150,8770,8770,8770,8770,0
20230714,153600,13597084150,8770,8770,8770,8770,0
20230714,153500,13597084150,8770,8770,8770,8770,21743
20230714,153400,13597084150,8770,8770,8770,8770,0
20230714,153300,13597084150,8770,8770,8770,8770,0
20230714,153200,13597084150,8770,8770,8770,8770,0
20230714,153100,13597084150,8770,8770,8770,8770,0
20230714,153000,13597084150,8770,8770,8770,8770,21743
20230714,152900,13406398040,8770,8770,8770,8770,0
20230714,152800,13406398040,8770,8770,8770,8770,0
20230714,152700,13406398040,8770,8770,8770,8770,0
20230714,152600,13406398040,8770,8770,8770,8770,0
20230714,152500,13406398040,8770,8770,8770,8770,0
20230714,152400,13406398040,8770,8770,8770,8770,0
20230714,152300,13406398040,8770,8770,8770,8770,0
20230714,152200,13406398040,8770,8770,8770,8770,0
20230714,152100,13406398040,8770,8770,8770,8770,0
20230714,152000,13406398040,8770,8770,8770,8770,0
20230714,151900,13406398040,8770,8780,8780,8740,11230
20230714,151800,13308042990,8770,8770,8800,8760,3182
20230714,151700,13280123490,8760,8770,8770,8750,3100
20230714,151600,13252967390,8770,8780,8780,8770,4341
20230714,151500,13214895190,8780,8790,8790,8770,1087
20230714,151400,13205351620,8790,8800,8800,8770,1807
20230714,151300,13189488400,8800,8800,8800,8770,3705
20230714,151200,13156982500,8800,8810,8810,8780,14550
20230714,151100,13029170380,8800,8800,8810,8800,1021
20230714,151000,13020184350,8800,8800,8810,8800,2322
20230714,150900,12999750570,8810,8810,8820,8800,2382
20230714,150800,12978776260,8810,8810,8820,8800,952
20230714,150700,12970391940,8820,8810,8820,8800,1147
20230714,150600,12960287480,8810,8810,8810,8800,2239
20230714,150500,12940562970,8810,8810,8810,8790,2999
20230714,150400,12914171390,8810,8810,8820,8810,687
20230714,150300,12908118730,8820,8810,8820,8810,2512
20230714,150200,12885972590,8810,8790,8810,8790,702
20230714,150100,12879797620,8790,8800,8800,8790,1420
20230714,150000,12867314180,8800,8810,8810,8800,1245
20230714,145900,12856356600,8810,8810,8820,8810,1368
20230714,145800,12844304320,8790,8810,8810,8790,6797
20230714,145700,12784476360,8810,8820,8820,8810,965
20230714,145600,12775970520,8820,8810,8820,8800,1580
20230714,145500,12762051520,8810,8810,8810,8800,949
20230714,145400,12753692660,8810,8820,8820,8810,1615
20230714,145300,12739461080,8820,8810,8820,8810,1208
20230714,145200,12728818400,8820,8810,8820,8810,728
20230714,145100,12722404080,8810,8820,8820,8810,2649
20230714,145000,12699047980,8820,8830,8830,8820,103
20230714,144900,12698138540,8830,8820,8830,8820,102
20230714,144800,12697238780,8820,8820,8830,8810,943
20230714,144700,12688921550,8820,8820,8830,8810,856
20230714,144600,12681371610,8820,8830,8830,8820,759
20230714,144500,12674675490,8830,8820,8830,8800,987
20230714,144400,12665970610,8820,8820,8820,8810,1577
20230714,144300,12652074990,8810,8820,8820,8810,126
20230714,144200,12650964880,8820,8810,8820,8810,1922
20230714,144100,12634032040,8820,8810,8820,8810,3215
20230714,144000,12605699190,8810,8810,8810,8800,1277
20230714,143900,12594455680,8810,8820,8820,8800,1130
20230714,143800,12584504930,8810,8800,8820,8800,199
20230714,143700,12582751900,8810,8810,8820,8790,2774
20230714,143600,12558328250,8820,8820,8830,8810,370
20230714,143500,12555063430,8810,8820,8830,8810,1063
20230714,143400,12545687630,8820,8810,8820,8810,908
20230714,143300,12537685480,8810,8810,8810,8800,1892
20230714,143200,12521021770,8800,8800,8800,8800,570
20230714,143100,12516005770,8790,8790,8800,8790,1654
20230714,143000,12501466930,8790,8790,8800,8790,378
20230714,142900,12498144030,8800,8800,8810,8800,1235
20230714,142800,12487273730,8800,8800,8800,8790,689
20230714,142700,12481214590,8800,8790,8810,8790,450
20230714,142600,12477255490,8790,8810,8810,8790,1119
20230714,142500,12467401980,8810,8800,8810,8800,99
20230714,142400,12466530290,8800,8800,8800,8800,483
20230714,142300,12462279890,8790,8790,8790,8790,664
20230714,142200,12456443330,8790,8800,8800,8790,1035
20230714,142100,12447343240,8800,8810,8810,8790,1740
20230714,142000,12432047050,8800,8800,8800,8790,553
20230714,141900,12427180660,8800,8810,8810,8800,1079
20230714,141800,12417684460,8810,8810,8810,8800,606
20230714,141700,12412345810,8810,8780,8820,8780,3088
20230714,141600,12385201220,8780,8830,8830,8780,2120
20230714,141500,12366531630,8780,8760,8910,8760,18645
20230714,141400,12201672050,8760,8760,8760,8750,6313
20230714,141300,12146422660,8760,8760,8770,8760,260
20230714,141200,12144144880,8760,8760,8770,8760,914
20230714,141100,12136136510,8760,8760,8770,8760,301
20230714,141000,12133498980,8760,8750,8780,8750,2470
20230714,140900,12111882710,8750,8780,8780,8750,2371
20230714,140800,12091126200,8770,8770,8770,8750,4085
20230714,140700,12055347230,8770,8770,8790,8770,886
20230714,140600,12047568850,8780,8770,8780,8760,3608
20230714,140500,12015946920,8770,8780,8790,8770,3692
20230714,140400,11983531260,8780,8800,8800,8780,465
20230714,140300,11979442210,8800,8790,8800,8780,4064
20230714,140200,11943730020,8790,8810,8830,8790,3080
20230714,140100,11916608600,8830,8810,8830,8810,1405
20230714,140000,11904223580,8820,8820,8840,8810,2009
20230714,135900,11886502110,8830,8810,8830,8810,861
20230714,135800,11878906430,8820,8800,8820,8800,2378
20230714,135700,11857976970,8800,8810,8820,8800,3537
20230714,135600,11826823440,8820,8820,8820,8820,182
20230714,135500,11825218200,8820,8830,8830,8820,1560
20230714,135400,11811456110,8830,8840,8840,8830,310
20230714,135300,11808717810,8820,8830,8840,8820,417
20230714,135200,11805037880,8820,8790,8820,8790,4251
20230714,135100,11767627090,8790,8790,8800,8780,8270
20230714,135000,11694969770,8780,8820,8830,8780,16724
20230714,134900,11547761210,8810,8840,8850,8810,12466
20230714,134800,11437783250,8850,8860,8860,8850,1191
20230714,134700,11427239650,8870,8860,8870,8860,1857
20230714,134600,11410775260,8860,8870,8870,8860,1463
20230714,134500,11397812850,8870,8850,8880,8850,1979
20230714,134400,11380285590,8850,8840,8850,8830,3034
20230714,134300,11353449240,8840,8850,8850,8840,9536
20230714,134200,11269062310,8860,8880,8880,8860,4998
20230714,134100,11224740030,8880,8890,8890,8880,1450
20230714,134000,11211862820,8880,8890,8900,8870,3979
20230714,133900,11176521840,8890,8900,8900,8870,4082
20230714,133800,11140248860,8890,8900,8900,8880,4765
20230714,133700,11097896100,8890,8900,8910,8890,2902
20230714,133600,11072064190,8900,8890,8900,8880,2188
20230714,133500,11052608870,8890,8890,8900,8880,1796
20230714,133400,11036646040,8910,8900,8910,8880,6849
20230714,133300,10975690280,8910,8880,8940,8870,11992
20230714,133200,10868980190,8880,8860,8880,8860,3625
20230714,133100,10836844670,8860,8870,8880,8860,9831
20230714,133000,10749720330,8870,8870,8880,8860,2796
20230714,132900,10724915560,8870,8890,8890,8860,6262
20230714,132800,10669357600,8880,8890,8890,8820,16587
20230714,132700,10522362460,8880,8980,8980,8870,52856
20230714,132600,10050272440,8980,8860,9040,8850,102216
20230714,132500,9135033230,8860,8810,8860,8800,17848
20230714,132400,8977439900,8800,8800,8810,8800,805
20230714,132300,8970353110,8800,8800,8810,8790,1710
20230714,132200,8955304790,8810,8790,8810,8790,2252
20230714,132100,8935503920,8790,8790,8790,8790,316
20230714,132000,8932726280,8790,8780,8790,8780,273
20230714,131900,8930326870,8780,8780,8790,8780,2232
20230714,131800,8910709420,8780,8790,8790,8780,4356
20230714,131700,8872461440,8790,8780,8790,8780,1273
20230714,131600,8861273570,8780,8790,8790,8780,860
20230714,131500,8853721860,8780,8790,8790,8770,1936
20230714,131400,8836733690,8790,8780,8790,8770,1191
20230714,131300,8826279320,8780,8780,8780,8780,502
20230714,131200,8821871760,8780,8800,8800,8750,7961
20230714,131100,8752080280,8800,8820,8820,8800,6068
20230714,131000,8698631210,8820,8830,8830,8810,2369
20230714,130900,8677747160,8830,8840,8840,8820,5540
20230714,130800,8628810880,8850,8840,8850,8820,18931
20230714,130700,8461458860,8830,8830,8840,8820,5780
20230714,130600,8410428330,8830,8830,8830,8820,4865
20230714,130500,8367492840,8830,8800,8830,8800,12943
20230714,130400,8253394380,8800,8800,8810,8800,5688
20230714,130300,8203335550,8800,8790,8810,8790,4833
20230714,130200,8160804600,8790,8780,8790,8770,6335
20230714,130100,8105153810,8790,8790,8790,8770,916
20230714,130000,8097108470,8790,8760,8790,8760,3681
20230714,125900,8064793540,8760,8770,8770,8760,740
20230714,125800,8058310910,8780,8780,8780,8750,3558
20230714,125700,8027135620,8780,8780,8780,8770,1045
20230714,125600,8017964910,8780,8780,8780,8770,2947
20230714,125500,7992113250,8780,8780,8790,8780,3856
20230714,125400,7958246500,8780,8780,8780,8770,788
20230714,125300,7951330860,8780,8780,8780,8770,1541
20230714,125200,7937802410,8780,8760,8780,8760,4582
20230714,125100,7897589480,8760,8780,8780,8760,1790
20230714,125000,7881898080,8760,8760,8780,8760,1783
20230714,124900,7866272130,8760,8770,8790,8750,5380
20230714,124800,7819099780,8780,8770,8800,8750,5546
20230714,124700,7770434650,8800,8710,8800,8710,23127
20230714,124600,7567446470,8700,8680,8710,8680,2775
20230714,124500,7543321490,8670,8670,8670,8670,557
20230714,124400,7538492300,8660,8670,8670,8660,2508
20230714,124300,7516762710,8670,8680,8690,8670,1951
20230714,124200,7499828130,8680,8680,8690,8670,1952
20230714,124100,7482885810,8680,8670,8680,8670,126
20230714,124000,7481793190,8680,8680,8680,8670,611
20230714,123900,7476490710,8680,8700,8700,8670,1162
20230714,123800,7466397700,8700,8690,8720,8670,9254
20230714,123700,7385904770,8680,8630,8680,8620,7105
20230714,123600,7324393490,8620,8630,8630,8620,265
20230714,123500,7322109170,8610,8620,8630,8610,516
20230714,123400,7317665780,8610,8630,8630,8610,938
20230714,123300,7309581640,8620,8630,8630,8620,558
20230714,123200,7304768260,8620,8610,8620,8610,5870
20230714,123100,7254213860,8610,8610,8620,8610,3660
20230714,123000,7222675860,8620,8620,8620,8610,90
20230714,122900,7221900430,8620,8620,8620,8610,795
20230714,122800,7215052340,8620,8610,8630,8610,3276
20230714,122700,7186818680,8620,8610,8620,8610,225
20230714,122600,7184879480,8620,8620,8620,8620,1591
20230714,122500,7171165060,8620,8620,8620,8620,511
20230714,122400,7166760240,8620,8620,8620,8610,689
20230714,122300,7160821210,8620,8630,8630,8620,1529
20230714,122200,7147641130,8620,8620,8620,8620,140
20230714,122100,7146434330,8620,8630,8630,8620,2214
20230714,122000,7127343870,8630,8640,8640,8620,804
20230714,121900,7120403170,8640,8600,8640,8600,1353
20230714,121800,7108731360,8600,8610,8610,8600,755
20230714,121700,7102237090,8600,8610,8610,8600,1109
20230714,121600,7092693650,8620,8620,8620,8620,185
20230714,121500,7091098950,8630,8620,8640,8620,324
20230714,121400,7088303560,8610,8610,8610,8610,406
20230714,121300,7084807900,8610,8610,8610,8600,1321
20230714,121200,7073437300,8610,8610,8610,8610,3
20230714,121100,7073411470,8610,8640,8640,8610,112
20230714,121000,7072446960,8640,8590,8640,8590,2132
20230714,120900,7054096960,8600,8600,8600,8590,1082
20230714,120800,7044791960,8590,8600,8600,8590,601
20230714,120700,7039627360,8590,8600,8600,8590,298
20230714,120600,7037064690,8600,8610,8610,8600,2424
20230714,120500,7016218110,8610,8620,8630,8610,3399
20230714,120400,6986931580,8620,8630,8630,8620,333
20230714,120300,6984057890,8630,8630,8630,8630,680
20230714,120200,6978189490,8630,8640,8640,8620,327
20230714,120100,6975367100,8640,8640,8640,8620,70
20230714,120000,6974762320,8640,8620,8640,8610,1267
20230714,115900,6963828770,8620,8620,8630,8620,2479
20230714,115800,6942459650,8600,8600,8600,8600,291
20230714,115700,6939957050,8600,8610,8610,8590,473
20230714,115600,6935888410,8610,8610,8610,8610,30
20230714,115500,6935630110,8610,8620,8620,8610,35
20230714,115400,6935328660,8620,8620,8620,8600,305
20230714,115300,6932701580,8620,8600,8620,8590,1107
20230714,115200,6923177730,8600,8590,8600,8580,1423
20230714,115100,6910955280,8590,8600,8600,8590,4318
20230714,115000,6873861030,8590,8600,8600,8590,492
20230714,114900,6869632530,8600,8610,8610,8590,1859
20230714,114800,6853647240,8610,8610,8610,8600,232
20230714,114700,6851651940,8600,8610,8610,8600,1149
20230714,114600,6841768960,8610,8610,8620,8610,499
20230714,114500,6837472540,8620,8630,8630,8620,460
20230714,114400,6833507220,8620,8630,8630,8620,158
20230714,114300,6832144690,8630,8630,8640,8630,203
20230714,114200,6830392130,8620,8620,8640,8610,945
20230714,114100,6822246410,8610,8580,8610,8580,1400
20230714,114000,6810207900,8580,8610,8610,8580,1513
20230714,113900,6797226300,8570,8620,8620,8570,13075
20230714,113800,6684990560,8620,8620,8620,8610,352
20230714,113700,6681957380,8620,8620,8620,8610,1211
20230714,113600,6671528500,8620,8630,8630,8620,7
20230714,113500,6671468150,8630,8630,8630,8610,168
20230714,113400,6670018570,8610,8610,8610,8600,2637
20230714,113300,6647333880,8610,8630,8630,8600,642
20230714,113200,6641806210,8630,8620,8630,8600,1985
20230714,113100,6624708160,8630,8610,8630,8610,1946
20230714,113000,6607924950,8620,8640,8640,8620,2802
20230714,112900,6583754060,8640,8650,8650,8640,1772
20230714,112800,6568436470,8650,8640,8650,8620,2297
20230714,112700,6548598010,8640,8630,8640,8630,370
20230714,112600,6545404350,8630,8620,8630,8620,356
20230714,112500,6542334620,8620,8600,8620,8600,3333
20230714,112400,6513608880,8600,8600,8600,8590,2418
20230714,112300,6492818480,8600,8610,8610,8600,5750
20230714,112200,6443362540,8610,8610,8610,8610,414
20230714,112100,6439798000,8610,8620,8620,8610,670
20230714,112000,6434028160,8610,8620,8620,8610,847
20230714,111900,6426735190,8620,8620,8620,8600,1262
20230714,111800,6415870910,8610,8610,8620,8610,624
20230714,111700,6410496210,8610,8600,8620,8600,96
20230714,111600,6409668980,8600,8600,8600,8590,847
20230714,111500,6402384790,8600,8600,8600,8600,870
20230714,111400,6394902790,8600,8600,8600,8590,729
20230714,111300,6388638560,8600,8590,8600,8590,61
20230714,111200,6388114550,8590,8590,8600,8590,1182
20230714,111100,6377961160,8600,8590,8600,8580,2110
20230714,111000,6359845060,8580,8580,8590,8580,2587
20230714,110900,6337636830,8580,8590,8590,8580,452
20230714,110800,6333756850,8590,8570,8600,8570,262
20230714,110700,6331506180,8570,8570,8600,8560,3545
20230714,110600,6301125610,8560,8560,8560,8550,3825
20230714,110500,6268397250,8560,8570,8570,8560,6815
20230714,110400,6210040560,8570,8580,8580,8570,4306
20230714,110300,6173129120,8580,8590,8590,8570,608
20230714,110200,6167917690,8570,8590,8590,8570,4000
20230714,110100,6133592160,8590,8610,8620,8590,5179
20230714,110000,6089047930,8620,8610,8620,8600,1059
20230714,105900,6079929970,8620,8620,8620,8610,738
20230714,105800,6073575410,8610,8600,8620,8570,6918
20230714,105700,6014214430,8590,8580,8590,8580,1055
20230714,105600,6005159530,8570,8600,8600,8570,9177
20230714,105500,5926397500,8600,8600,8610,8590,5092
20230714,105400,5882604700,8600,8620,8630,8600,14811
20230714,105300,5755170470,8630,8620,8640,8620,1623
20230714,105200,5741178610,8620,8630,8630,8620,1301
20230714,105100,5729962540,8630,8640,8640,8620,450
20230714,105000,5726082370,8630,8620,8630,8620,1657
20230714,104900,5711788760,8620,8630,8630,8620,727
20230714,104800,5705521900,8620,8610,8620,8610,2579
20230714,104700,5683291420,8620,8620,8620,8610,1706
20230714,104600,5668595470,8610,8620,8620,8610,6484
20230714,104500,5612704520,8630,8630,8630,8620,2446
20230714,104400,5591607000,8620,8620,8640,8620,673
20230714,104300,5585801140,8630,8640,8650,8630,8556
20230714,104200,5511910640,8640,8650,8660,8640,1320
20230714,104100,5500504630,8650,8660,8660,8650,5217
20230714,104000,5455367060,8660,8650,8660,8640,1848
20230714,103900,5439379220,8660,8650,8660,8640,538
20230714,103800,5434726450,8660,8630,8660,8630,697
20230714,103700,5428704560,8640,8640,8640,8630,1820
20230714,103600,5412992530,8640,8630,8660,8630,644
20230714,103500,5407433090,8630,8670,8680,8630,8668
20230714,103400,5332435740,8690,8670,8700,8660,1787
20230714,103300,5316942410,8670,8680,8700,8670,9303
20230714,103200,5236239060,8670,8680,8690,8670,3731
20230714,103100,5203875060,8680,8700,8710,8680,2600
20230714,103000,5181274160,8680,8680,8700,8670,1183
20230714,102900,5171002780,8670,8670,8680,8650,2132
20230714,102800,5152531830,8660,8650,8670,8640,1704
20230714,102700,5137793640,8650,8660,8660,8650,4092
20230714,102600,5102385240,8660,8670,8680,8660,952
20230714,102500,5094133380,8680,8680,8690,8670,1332
20230714,102400,5082577580,8680,8700,8720,8680,5410
20230714,102300,5035513390,8700,8650,8700,8650,5852
20230714,102200,4984797730,8640,8640,8640,8630,2113
20230714,102100,4966561800,8640,8640,8650,8630,2788
20230714,102000,4942474490,8650,8650,8650,8650,3160
20230714,101900,4915140490,8660,8670,8670,8650,4570
20230714,101800,4875561480,8670,8660,8670,8660,1501
20230714,101700,4862560500,8660,8710,8710,8660,6793
20230714,101600,4803529830,8710,8730,8730,8710,1884
20230714,101500,4787112690,8730,8710,8730,8710,878
20230714,101400,4779458120,8710,8740,8750,8710,2471
20230714,101300,4757894640,8750,8750,8750,8740,385
20230714,101200,4754529310,8750,8760,8760,8730,1477
20230714,101100,4741620490,8760,8750,8770,8740,2968
20230714,101000,4715671750,8750,8780,8780,8750,6147
20230714,100900,4661776450,8780,8780,8780,8770,1055
20230714,100800,4652516550,8780,8790,8790,8750,6822
20230714,100700,4592705700,8790,8790,8800,8780,4117
20230714,100600,4556517390,8780,8790,8790,8780,6757
20230714,100500,4497148410,8790,8770,8790,8760,2655
20230714,100400,4473853000,8780,8750,8780,8750,7587
20230714,100300,4407306810,8760,8740,8760,8730,7466
20230714,100200,4341992820,8740,8730,8760,8730,5039
20230714,100100,4297928000,8710,8720,8740,8710,4515
20230714,100000,4258546460,8730,8750,8750,8720,2088
20230714,095900,4240322430,8750,8750,8750,8730,3548
20230714,095800,4209296500,8740,8740,8750,8730,970
20230714,095700,4200818180,8760,8710,8760,8700,7726
20230714,095600,4133360880,8720,8730,8730,8720,2861
20230714,095500,4108406410,8720,8680,8720,8670,8380
20230714,095400,4035548890,8680,8690,8700,8680,1208
20230714,095300,4025061270,8680,8690,8700,8670,2905
20230714,095200,3999825630,8690,8660,8700,8660,7946
20230714,095100,3930858930,8650,8670,8670,8650,1690
20230714,095000,3916223570,8670,8660,8670,8640,3039
20230714,094900,3889915350,8660,8660,8670,8640,2196
20230714,094800,3870897660,8660,8630,8670,8630,12642
20230714,094700,3761605180,8630,8640,8640,8610,1647
20230714,094600,3747392340,8600,8600,8630,8580,8524
20230714,094500,3674048120,8600,8610,8620,8580,3943
20230714,094400,3640184440,8580,8560,8640,8560,9442
20230714,094300,3559142080,8570,8550,8570,8540,13722
20230714,094200,3441799490,8570,8580,8580,8550,20227
20230714,094100,3268548420,8600,8620,8640,8590,22318
20230714,094000,3076479180,8610,8640,8650,8610,16345
20230714,093900,2935581230,8640,8660,8660,8630,5138
20230714,093800,2891167230,8660,8710,8720,8660,7708
20230714,093700,2824142720,8710,8730,8730,8710,1803
20230714,093600,2808434290,8730,8740,8740,8730,5765
20230714,093500,2758081800,8740,8740,8750,8730,1230
20230714,093400,2747338600,8740,8750,8770,8740,4381
20230714,093300,2709001240,8760,8760,8760,8750,1833
20230714,093200,2692950930,8760,8750,8760,8740,4790
20230714,093100,2651037350,8750,8730,8750,8720,2610
20230714,093000,2628246350,8730,8720,8740,8720,4688
20230714,092900,2587339270,8720,8680,8720,8680,3148
20230714,092800,2559910490,8710,8680,8710,8660,9740
20230714,092700,2475280410,8700,8700,8700,8660,5116
20230714,092600,2430928940,8700,8670,8700,8640,9021
20230714,092500,2352779530,8670,8690,8690,8650,3422
20230714,092400,2323144750,8650,8650,8690,8630,9559
20230714,092300,2240505890,8640,8630,8670,8630,8767
20230714,092200,2164739180,8630,8660,8700,8620,15356
20230714,092100,2032054980,8670,8680,8690,8640,21690
20230714,092000,1844201670,8680,8690,8700,8660,12870
20230714,091900,1732542680,8700,8730,8740,8690,14166
20230714,091800,1609177640,8730,8750,8760,8730,3802
20230714,091700,1575929860,8760,8750,8780,8740,3454
20230714,091600,1545683740,8740,8720,8750,8710,12252
20230714,091500,1438762190,8720,8740,8760,8720,8746
20230714,091400,1362419060,8740,8750,8780,8730,8783
20230714,091300,1285573260,8730,8760,8760,8730,9294
20230714,091200,1204286080,8760,8760,8770,8750,5981
20230714,091100,1151895720,8760,8790,8790,8760,7066
20230714,091000,1089916680,8790,8770,8800,8770,12625
20230714,090900,979131800,8770,8790,8810,8770,7955
20230714,090800,909336270,8780,8770,8820,8760,14706
20230714,090700,780276050,8770,8790,8790,8770,3797
20230714,090600,746942960,8780,8800,8830,8780,6566
20230714,090500,689235500,8790,8820,8830,8790,6074
20230714,090400,635730080,8820,8830,8840,8820,3708
20230714,090300,603007990,8840,8750,8840,8750,13107
20230714,090200,487530850,8760,8790,8790,8720,14573
20230714,090100,359997860,8770,8800,8830,8760,12037
20230714,090000,254090410,8800,8800,8830,8760,26252