KissMeData/024900/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,190400,19237487320,8380,8380,8380,8380,31152
20230705,190300,19237487320,8380,8380,8380,8380,0
20230705,190200,19237487320,8380,8380,8380,8380,0
20230705,190100,19237487320,8380,8380,8380,8380,0
20230705,190000,19237487320,8380,8380,8380,8380,0
20230705,185900,19237487320,8380,8380,8380,8380,0
20230705,185800,19237487320,8380,8380,8380,8380,0
20230705,185700,19237487320,8380,8380,8380,8380,0
20230705,185600,19237487320,8380,8380,8380,8380,0
20230705,185500,19237487320,8380,8380,8380,8380,0
20230705,185400,19237487320,8380,8380,8380,8380,0
20230705,185300,19237487320,8380,8380,8380,8380,0
20230705,185200,19237487320,8380,8380,8380,8380,0
20230705,185100,19237487320,8380,8380,8380,8380,0
20230705,185000,19237487320,8380,8380,8380,8380,0
20230705,184900,19237487320,8380,8380,8380,8380,0
20230705,184800,19237487320,8380,8380,8380,8380,0
20230705,184700,19237487320,8380,8380,8380,8380,0
20230705,184600,19237487320,8380,8380,8380,8380,0
20230705,184500,19237487320,8380,8380,8380,8380,0
20230705,184400,19237487320,8380,8380,8380,8380,0
20230705,184300,19237487320,8380,8380,8380,8380,0
20230705,184200,19237487320,8380,8380,8380,8380,0
20230705,184100,19237487320,8380,8380,8380,8380,0
20230705,184000,19237487320,8380,8380,8380,8380,0
20230705,183900,19237487320,8380,8380,8380,8380,0
20230705,183800,19237487320,8380,8380,8380,8380,0
20230705,183700,19237487320,8380,8380,8380,8380,0
20230705,183600,19237487320,8380,8380,8380,8380,0
20230705,183500,19237487320,8380,8380,8380,8380,0
20230705,183400,19237487320,8380,8380,8380,8380,31152
20230705,183300,19237487320,8380,8380,8380,8380,0
20230705,183200,19237487320,8380,8380,8380,8380,0
20230705,183100,19237487320,8380,8380,8380,8380,0
20230705,183000,19237487320,8380,8380,8380,8380,0
20230705,182900,19237487320,8380,8380,8380,8380,0
20230705,182800,19237487320,8380,8380,8380,8380,0
20230705,182700,19237487320,8380,8380,8380,8380,0
20230705,182600,19237487320,8380,8380,8380,8380,0
20230705,182500,19237487320,8380,8380,8380,8380,0
20230705,182400,19237487320,8380,8380,8380,8380,0
20230705,182300,19237487320,8380,8380,8380,8380,0
20230705,182200,19237487320,8380,8380,8380,8380,0
20230705,182100,19237487320,8380,8380,8380,8380,0
20230705,182000,19237487320,8380,8380,8380,8380,0
20230705,181900,19237487320,8380,8380,8380,8380,0
20230705,181800,19237487320,8380,8380,8380,8380,0
20230705,181700,19237487320,8380,8380,8380,8380,0
20230705,181600,19237487320,8380,8380,8380,8380,0
20230705,181500,19237487320,8380,8380,8380,8380,0
20230705,181400,19237487320,8380,8380,8380,8380,0
20230705,181300,19237487320,8380,8380,8380,8380,0
20230705,181200,19237487320,8380,8380,8380,8380,0
20230705,181100,19237487320,8380,8380,8380,8380,0
20230705,181000,19237487320,8380,8380,8380,8380,0
20230705,180900,19237487320,8380,8380,8380,8380,0
20230705,180800,19237487320,8380,8380,8380,8380,0
20230705,180700,19237487320,8380,8380,8380,8380,0
20230705,180600,19237487320,8380,8380,8380,8380,0
20230705,180500,19237487320,8380,8380,8380,8380,0
20230705,180400,19237487320,8380,8380,8380,8380,31152
20230705,180300,19237487320,8380,8380,8380,8380,0
20230705,180200,19237487320,8380,8380,8380,8380,0
20230705,180100,19237487320,8380,8380,8380,8380,0
20230705,180000,19237487320,8380,8380,8380,8380,0
20230705,175900,19237487320,8380,8380,8380,8380,0
20230705,175800,19237487320,8380,8380,8380,8380,0
20230705,175700,19237487320,8380,8380,8380,8380,0
20230705,175600,19237487320,8380,8380,8380,8380,0
20230705,175500,19237487320,8380,8380,8380,8380,0
20230705,175400,19237487320,8380,8380,8380,8380,0
20230705,175300,19237487320,8380,8380,8380,8380,0
20230705,175200,19237487320,8380,8380,8380,8380,0
20230705,175100,19237487320,8380,8380,8380,8380,0
20230705,175000,19237487320,8380,8380,8380,8380,0
20230705,174900,19237487320,8380,8380,8380,8380,0
20230705,174800,19237487320,8380,8380,8380,8380,0
20230705,174700,19237487320,8380,8380,8380,8380,0
20230705,174600,19237487320,8380,8380,8380,8380,0
20230705,174500,19237487320,8380,8380,8380,8380,0
20230705,174400,19237487320,8380,8380,8380,8380,0
20230705,174300,19237487320,8380,8380,8380,8380,0
20230705,174200,19237487320,8380,8380,8380,8380,0
20230705,174100,19237487320,8380,8380,8380,8380,0
20230705,174000,19237487320,8380,8380,8380,8380,0
20230705,173900,19237487320,8380,8380,8380,8380,0
20230705,173800,19237487320,8380,8380,8380,8380,0
20230705,173700,19237487320,8380,8380,8380,8380,0
20230705,173600,19237487320,8380,8380,8380,8380,0
20230705,173500,19237487320,8380,8380,8380,8380,0
20230705,173400,19237487320,8380,8380,8380,8380,31152
20230705,173300,19237487320,8380,8380,8380,8380,0
20230705,173200,19237487320,8380,8380,8380,8380,0
20230705,173100,19237487320,8380,8380,8380,8380,0
20230705,173000,19237487320,8380,8380,8380,8380,0
20230705,172900,19237487320,8380,8380,8380,8380,0
20230705,172800,19237487320,8380,8380,8380,8380,0
20230705,172700,19237487320,8380,8380,8380,8380,0
20230705,172600,19237487320,8380,8380,8380,8380,0
20230705,172500,19237487320,8380,8380,8380,8380,0
20230705,172400,19237487320,8380,8380,8380,8380,0
20230705,172300,19237487320,8380,8380,8380,8380,0
20230705,172200,19237487320,8380,8380,8380,8380,0
20230705,172100,19237487320,8380,8380,8380,8380,0
20230705,172000,19237487320,8380,8380,8380,8380,0
20230705,171900,19237487320,8380,8380,8380,8380,0
20230705,171800,19237487320,8380,8380,8380,8380,0
20230705,171700,19237487320,8380,8380,8380,8380,0
20230705,171600,19237487320,8380,8380,8380,8380,0
20230705,171500,19237487320,8380,8380,8380,8380,0
20230705,171400,19237487320,8380,8380,8380,8380,0
20230705,171300,19237487320,8380,8380,8380,8380,0
20230705,171200,19237487320,8380,8380,8380,8380,0
20230705,171100,19237487320,8380,8380,8380,8380,0
20230705,171000,19237487320,8380,8380,8380,8380,0
20230705,170900,19237487320,8380,8380,8380,8380,0
20230705,170800,19237487320,8380,8380,8380,8380,0
20230705,170700,19237487320,8380,8380,8380,8380,0
20230705,170600,19237487320,8380,8380,8380,8380,0
20230705,170500,19237487320,8380,8380,8380,8380,0
20230705,170400,19237487320,8380,8380,8380,8380,31152
20230705,170300,19237487320,8380,8380,8380,8380,0
20230705,170200,19237487320,8380,8380,8380,8380,0
20230705,170100,19237487320,8380,8380,8380,8380,0
20230705,170000,19237487320,8380,8380,8380,8380,0
20230705,165900,19237487320,8380,8380,8380,8380,0
20230705,165800,19237487320,8380,8380,8380,8380,0
20230705,165700,19237487320,8380,8380,8380,8380,0
20230705,165600,19237487320,8380,8380,8380,8380,0
20230705,165500,19237487320,8380,8380,8380,8380,0
20230705,165400,19237487320,8380,8380,8380,8380,0
20230705,165300,19237487320,8380,8380,8380,8380,0
20230705,165200,19237487320,8380,8380,8380,8380,0
20230705,165100,19237487320,8380,8380,8380,8380,0
20230705,165000,19237487320,8380,8380,8380,8380,0
20230705,164900,19237487320,8380,8380,8380,8380,0
20230705,164800,19237487320,8380,8380,8380,8380,0
20230705,164700,19237487320,8380,8380,8380,8380,0
20230705,164600,19237487320,8380,8380,8380,8380,0
20230705,164500,19237487320,8380,8380,8380,8380,0
20230705,164400,19237487320,8380,8380,8380,8380,0
20230705,164300,19237487320,8380,8380,8380,8380,0
20230705,164200,19237487320,8380,8380,8380,8380,0
20230705,164100,19237487320,8380,8380,8380,8380,0
20230705,164000,19237487320,8380,8380,8380,8380,0
20230705,163900,19237487320,8380,8380,8380,8380,0
20230705,163800,19237487320,8380,8380,8380,8380,0
20230705,163700,19237487320,8380,8380,8380,8380,0
20230705,163600,19237487320,8380,8380,8380,8380,0
20230705,163500,19237487320,8380,8380,8380,8380,0
20230705,163400,19237487320,8380,8380,8380,8380,31152
20230705,163300,19237487320,8380,8380,8380,8380,0
20230705,163200,19237487320,8380,8380,8380,8380,0
20230705,163100,19237487320,8380,8380,8380,8380,0
20230705,163000,19237487320,8380,8380,8380,8380,0
20230705,162900,19237487320,8380,8380,8380,8380,0
20230705,162800,19237487320,8380,8380,8380,8380,0
20230705,162700,19237487320,8380,8380,8380,8380,0
20230705,162600,19237487320,8380,8380,8380,8380,0
20230705,162500,19237487320,8380,8380,8380,8380,0
20230705,162400,19237487320,8380,8380,8380,8380,0
20230705,162300,19237487320,8380,8380,8380,8380,0
20230705,162200,19237487320,8380,8380,8380,8380,0
20230705,162100,19237487320,8380,8380,8380,8380,0
20230705,162000,19237487320,8380,8380,8380,8380,0
20230705,161900,19237487320,8380,8380,8380,8380,0
20230705,161800,19237487320,8380,8380,8380,8380,0
20230705,161700,19237487320,8380,8380,8380,8380,0
20230705,161600,19237487320,8380,8380,8380,8380,0
20230705,161500,19237487320,8380,8380,8380,8380,0
20230705,161400,19237487320,8380,8380,8380,8380,0
20230705,161300,19237487320,8380,8380,8380,8380,0
20230705,161200,19237487320,8380,8380,8380,8380,0
20230705,161100,19237487320,8380,8380,8380,8380,0
20230705,161000,19237487320,8380,8380,8380,8380,0
20230705,160900,19237487320,8380,8380,8380,8380,0
20230705,160800,19237487320,8380,8380,8380,8380,0
20230705,160700,19237487320,8380,8380,8380,8380,0
20230705,160600,19237487320,8380,8380,8380,8380,0
20230705,160500,19237487320,8380,8380,8380,8380,0
20230705,160400,19237487320,8380,8380,8380,8380,31152
20230705,160300,19237487320,8380,8380,8380,8380,0
20230705,160200,19237487320,8380,8380,8380,8380,0
20230705,160100,19237487320,8380,8380,8380,8380,0
20230705,160000,19237487320,8380,8380,8380,8380,0
20230705,155900,19237487320,8380,8380,8380,8380,0
20230705,155800,19237487320,8380,8380,8380,8380,0
20230705,155700,19237487320,8380,8380,8380,8380,0
20230705,155600,19237487320,8380,8380,8380,8380,0
20230705,155500,19237487320,8380,8380,8380,8380,0
20230705,155400,19237487320,8380,8380,8380,8380,0
20230705,155300,19237487320,8380,8380,8380,8380,0
20230705,155200,19237487320,8380,8380,8380,8380,0
20230705,155100,19237487320,8380,8380,8380,8380,0
20230705,155000,19237487320,8380,8380,8380,8380,0
20230705,154900,19237487320,8380,8380,8380,8380,0
20230705,154800,19237487320,8380,8380,8380,8380,0
20230705,154700,19237487320,8380,8380,8380,8380,0
20230705,154600,19237487320,8380,8380,8380,8380,0
20230705,154500,19237487320,8380,8380,8380,8380,0
20230705,154400,19237487320,8380,8380,8380,8380,0
20230705,154300,19237487320,8380,8380,8380,8380,0
20230705,154200,19237487320,8380,8380,8380,8380,0
20230705,154100,19237487320,8380,8380,8380,8380,0
20230705,154000,19237487320,8380,8380,8380,8380,0
20230705,153900,19237487320,8380,8380,8380,8380,0
20230705,153800,19237487320,8380,8380,8380,8380,0
20230705,153700,19237487320,8380,8380,8380,8380,0
20230705,153600,19237487320,8380,8380,8380,8380,0
20230705,153500,19237487320,8380,8380,8380,8380,0
20230705,153400,19237487320,8380,8380,8380,8380,31152
20230705,153300,19237487320,8380,8380,8380,8380,0
20230705,153200,19237487320,8380,8380,8380,8380,0
20230705,153100,19237487320,8380,8380,8380,8380,0
20230705,153000,19237487320,8380,8380,8380,8380,31152
20230705,152900,18976433560,8370,8370,8370,8370,0
20230705,152800,18976433560,8370,8370,8370,8370,0
20230705,152700,18976433560,8370,8370,8370,8370,0
20230705,152600,18976433560,8370,8370,8370,8370,0
20230705,152500,18976433560,8370,8370,8370,8370,0
20230705,152400,18976433560,8370,8370,8370,8370,0
20230705,152300,18976433560,8370,8370,8370,8370,0
20230705,152200,18976433560,8370,8370,8370,8370,0
20230705,152100,18976433560,8370,8370,8370,8370,0
20230705,152000,18976433560,8370,8370,8370,8370,0
20230705,151900,18976433560,8370,8350,8370,8340,7901
20230705,151800,18910414900,8340,8350,8350,8340,1625
20230705,151700,18896853080,8340,8340,8350,8330,6087
20230705,151600,18846040620,8340,8340,8340,8330,4109
20230705,151500,18811776860,8330,8330,8340,8320,1421
20230705,151400,18799940250,8340,8330,8340,8320,718
20230705,151300,18793959520,8330,8320,8350,8310,3794
20230705,151200,18762310540,8320,8310,8320,8300,3253
20230705,151100,18735278340,8310,8310,8320,8310,2054
20230705,151000,18718205440,8310,8280,8320,8280,4580
20230705,150900,18680155130,8310,8300,8310,8270,6360
20230705,150800,18627397990,8310,8320,8320,8300,2934
20230705,150700,18603018270,8310,8320,8320,8310,1172
20230705,150600,18593269500,8320,8320,8330,8320,1073
20230705,150500,18584341140,8320,8330,8330,8320,4835
20230705,150400,18544069160,8330,8330,8330,8320,195
20230705,150300,18542444850,8330,8330,8330,8330,84
20230705,150200,18541745130,8330,8330,8330,8330,3578
20230705,150100,18511940390,8320,8330,8330,8320,1886
20230705,150000,18496230510,8330,8330,8350,8330,2521
20230705,145900,18475208130,8330,8330,8330,8320,1214
20230705,145800,18465104930,8320,8330,8340,8320,2615
20230705,145700,18443330890,8340,8340,8340,8330,1385
20230705,145600,18431792550,8330,8340,8350,8330,1682
20230705,145500,18417772350,8340,8340,8350,8340,1228
20230705,145400,18407528790,8350,8320,8350,8320,1839
20230705,145300,18392201540,8310,8310,8320,8310,1642
20230705,145200,18378550880,8320,8340,8340,8320,305
20230705,145100,18376010710,8300,8340,8340,8300,2846
20230705,145000,18352361870,8350,8370,8370,8350,4129
20230705,144900,18317879190,8370,8360,8370,8360,2640
20230705,144800,18295805160,8360,8330,8360,8330,6959
20230705,144700,18237700540,8330,8320,8330,8320,3690
20230705,144600,18206975820,8310,8310,8310,8310,545
20230705,144500,18202446870,8310,8320,8320,8300,1509
20230705,144400,18189912670,8310,8320,8320,8300,1096
20230705,144300,18180804840,8320,8310,8320,8300,1831
20230705,144200,18165592810,8320,8320,8320,8320,202
20230705,144100,18163912170,8310,8320,8320,8310,1133
20230705,144000,18154496110,8320,8330,8330,8320,806
20230705,143900,18147782160,8330,8320,8330,8320,543
20230705,143800,18143259210,8320,8310,8320,8310,930
20230705,143700,18135522220,8310,8300,8310,8280,7557
20230705,143600,18072763870,8280,8300,8310,8280,4297
20230705,143500,18037100170,8280,8280,8300,8270,2501
20230705,143400,18016379530,8280,8270,8280,8270,260
20230705,143300,18014227360,8250,8270,8270,8250,5107
20230705,143200,17972048610,8270,8290,8300,8270,7943
20230705,143100,17906285880,8280,8310,8310,8280,10892
20230705,143000,17815952700,8300,8320,8330,8300,4135
20230705,142900,17781582640,8320,8330,8330,8320,1072
20230705,142800,17772663590,8330,8320,8330,8310,697
20230705,142700,17766865970,8320,8330,8330,8310,1340
20230705,142600,17755717130,8320,8330,8330,8320,1249
20230705,142500,17745320600,8330,8330,8330,8330,119
20230705,142400,17744329330,8320,8330,8330,8320,525
20230705,142300,17739959900,8340,8340,8340,8330,133
20230705,142200,17738851510,8340,8320,8340,8320,1565
20230705,142100,17725811600,8320,8320,8330,8320,278
20230705,142000,17723497730,8320,8320,8330,8310,3003
20230705,141900,17698512700,8320,8330,8330,8310,1720
20230705,141800,17684197770,8330,8330,8330,8330,574
20230705,141700,17679416350,8300,8320,8340,8290,9914
20230705,141600,17597135930,8330,8320,8330,8300,12158
20230705,141500,17496178770,8330,8340,8340,8330,29
20230705,141400,17495937000,8340,8330,8340,8310,2681
20230705,141300,17473649550,8330,8310,8340,8310,370
20230705,141200,17470572380,8310,8310,8310,8310,4045
20230705,141100,17436958430,8310,8320,8330,8310,10391
20230705,141000,17350596070,8320,8320,8320,8310,8410
20230705,140900,17280686550,8330,8310,8340,8310,3749
20230705,140800,17249494500,8310,8340,8340,8310,15262
20230705,140700,17122417660,8350,8350,8350,8350,149
20230705,140600,17121173510,8340,8350,8350,8340,2754
20230705,140500,17098204950,8350,8340,8350,8340,1116
20230705,140400,17088889340,8340,8350,8360,8340,3191
20230705,140300,17062249710,8350,8350,8360,8350,856
20230705,140200,17055101460,8350,8380,8380,8350,5831
20230705,140100,17006360910,8380,8370,8380,8370,223
20230705,140000,17004493210,8380,8370,8380,8360,4426
20230705,135900,16967465630,8380,8380,8380,8380,576
20230705,135800,16962638750,8370,8380,8380,8370,364
20230705,135700,16959591550,8370,8390,8390,8370,45
20230705,135600,16959214230,8370,8380,8380,8370,43
20230705,135500,16958854030,8380,8380,8380,8370,499
20230705,135400,16954672630,8380,8370,8380,8370,818
20230705,135300,16947822700,8380,8370,8380,8370,705
20230705,135200,16941921460,8380,8380,8390,8370,493
20230705,135100,16937791870,8360,8390,8390,8360,9762
20230705,135000,16856080580,8390,8390,8400,8390,814
20230705,134900,16849250630,8390,8400,8400,8390,75
20230705,134800,16848620830,8400,8390,8400,8390,440
20230705,134700,16844925830,8400,8390,8400,8390,432
20230705,134600,16841300260,8390,8400,8400,8390,988
20230705,134500,16833005160,8400,8380,8400,8370,3390
20230705,134400,16804596770,8380,8390,8390,8370,3286
20230705,134300,16777061470,8400,8400,8400,8400,169
20230705,134200,16775641870,8400,8400,8400,8390,495
20230705,134100,16771484170,8400,8400,8410,8400,888
20230705,134000,16764024150,8400,8400,8410,8400,2952
20230705,133900,16739199640,8410,8400,8410,8400,1579
20230705,133800,16725921400,8410,8400,8410,8390,977
20230705,133700,16717714250,8410,8410,8420,8410,3269
20230705,133600,16690219210,8410,8390,8410,8390,987
20230705,133500,16681934020,8400,8390,8400,8390,2290
20230705,133400,16662705560,8390,8380,8390,8370,1383
20230705,133300,16651128190,8370,8380,8390,8370,1381
20230705,133200,16639553750,8380,8380,8380,8360,2940
20230705,133100,16614945180,8380,8380,8380,8380,82
20230705,133000,16614258020,8360,8390,8390,8360,1547
20230705,132900,16601305880,8390,8380,8400,8380,617
20230705,132800,16596125610,8380,8400,8400,8370,929
20230705,132700,16588327840,8400,8400,8400,8390,543
20230705,132600,16583766940,8390,8390,8400,8390,1542
20230705,132500,16570824910,8390,8380,8390,8370,1317
20230705,132400,16559789110,8370,8360,8370,8360,2155
20230705,132300,16541763280,8360,8360,8360,8350,2261
20230705,132200,16522875830,8360,8360,8360,8350,1413
20230705,132100,16511070720,8350,8360,8360,8350,1189
20230705,132000,16501136250,8360,8360,8370,8360,982
20230705,131900,16492926200,8370,8360,8370,8350,4200
20230705,131800,16457830470,8360,8370,8370,8360,2311
20230705,131700,16438502510,8370,8350,8370,8350,534
20230705,131600,16434037560,8360,8370,8370,8360,2566
20230705,131500,16412585790,8370,8370,8370,8360,292
20230705,131400,16410142950,8370,8370,8370,8360,154
20230705,131300,16408855030,8360,8360,8360,8360,489
20230705,131200,16404766990,8360,8360,8370,8360,2617
20230705,131100,16382888460,8360,8390,8390,8360,1586
20230705,131000,16369625590,8390,8390,8390,8370,1301
20230705,130900,16358719740,8390,8390,8390,8380,3645
20230705,130800,16328173870,8390,8390,8390,8380,2228
20230705,130700,16309482100,8390,8380,8400,8380,3670
20230705,130600,16278687590,8380,8370,8380,8370,351
20230705,130500,16275746460,8370,8380,8380,8370,1827
20230705,130400,16260436400,8370,8360,8370,8360,1111
20230705,130300,16251138730,8360,8370,8370,8360,2663
20230705,130200,16228863260,8370,8380,8380,8370,465
20230705,130100,16224970910,8380,8380,8380,8370,126
20230705,130000,16223915230,8380,8380,8380,8370,220
20230705,125900,16222072840,8380,8380,8380,8370,574
20230705,125800,16217265180,8380,8370,8380,8370,161
20230705,125700,16215916910,8390,8390,8390,8360,873
20230705,125600,16208614490,8390,8360,8390,8360,661
20230705,125500,16203074530,8360,8360,8360,8350,6813
20230705,125400,16146173920,8350,8380,8380,8350,4334
20230705,125300,16109936850,8380,8380,8380,8370,7727
20230705,125200,16045209920,8390,8380,8390,8380,699
20230705,125100,16039351490,8390,8400,8400,8390,4021
20230705,125000,16005606530,8400,8420,8420,8400,4148
20230705,124900,15970744020,8420,8410,8420,8410,636
20230705,124800,15965395250,8400,8430,8430,8400,4992
20230705,124700,15923392810,8430,8430,8430,8420,349
20230705,124600,15920454130,8420,8430,8430,8420,273
20230705,124500,15918153540,8430,8430,8440,8420,1636
20230705,124400,15904354010,8430,8430,8440,8430,434
20230705,124300,15900693160,8430,8440,8440,8420,518
20230705,124200,15896330150,8420,8440,8440,8420,838
20230705,124100,15889266850,8440,8450,8450,8440,1623
20230705,124000,15875563140,8440,8440,8450,8440,5250
20230705,123900,15831232960,8430,8420,8430,8410,2766
20230705,123800,15807935350,8410,8420,8420,8410,906
20230705,123700,15800306910,8420,8410,8420,8410,839
20230705,123600,15793245000,8410,8410,8420,8410,757
20230705,123500,15786878480,8410,8400,8410,8400,103
20230705,123400,15786012760,8400,8410,8410,8400,141
20230705,123300,15784827320,8410,8400,8410,8390,747
20230705,123200,15778552230,8400,8400,8400,8400,338
20230705,123100,15775713030,8400,8410,8410,8400,428
20230705,123000,15772117530,8410,8400,8410,8400,459
20230705,122900,15768257580,8390,8410,8410,8390,2193
20230705,122800,15749840700,8410,8420,8420,8410,741
20230705,122700,15743606210,8420,8430,8430,8410,710
20230705,122600,15737627280,8420,8420,8430,8420,2660
20230705,122500,15715208840,8430,8430,8430,8420,858
20230705,122400,15707982650,8430,8390,8430,8390,4776
20230705,122300,15667832370,8390,8370,8390,8370,583
20230705,122200,15662946790,8380,8380,8380,8370,344
20230705,122100,15660066640,8380,8370,8380,8370,801
20230705,122000,15653361770,8380,8380,8380,8380,150
20230705,121900,15652104770,8370,8370,8380,8350,5279
20230705,121800,15607959310,8370,8370,8380,8370,1151
20230705,121700,15598324450,8370,8370,8370,8370,361
20230705,121600,15595302880,8360,8370,8370,8360,757
20230705,121500,15588966860,8380,8380,8380,8370,446
20230705,121400,15585232170,8380,8380,8380,8370,719
20230705,121300,15579207960,8370,8390,8390,8370,739
20230705,121200,15573015260,8380,8390,8390,8380,905
20230705,121100,15565425310,8380,8390,8390,8380,623
20230705,121000,15560198860,8390,8390,8390,8380,88
20230705,120900,15559461060,8380,8380,8380,8370,522
20230705,120800,15555087940,8380,8390,8390,8380,322
20230705,120700,15552387230,8380,8380,8390,8380,173
20230705,120600,15550937290,8380,8370,8390,8360,3321
20230705,120500,15523133270,8370,8400,8400,8370,1848
20230705,120400,15507663390,8400,8400,8410,8380,578
20230705,120300,15502815250,8410,8400,8410,8380,993
20230705,120200,15494470650,8410,8420,8430,8400,5607
20230705,120100,15447299970,8430,8390,8430,8390,12507
20230705,120000,15342051670,8400,8370,8400,8370,2957
20230705,115900,15317259770,8370,8360,8380,8360,353
20230705,115800,15314303860,8370,8370,8370,8370,200
20230705,115700,15312629860,8370,8370,8370,8370,1
20230705,115600,15312621490,8360,8370,8370,8360,204
20230705,115500,15310914110,8370,8370,8370,8360,2723
20230705,115400,15288133620,8360,8370,8370,8360,353
20230705,115300,15285181930,8370,8370,8370,8360,101
20230705,115200,15284337260,8370,8370,8370,8360,2614
20230705,115100,15262479100,8370,8360,8370,8360,891
20230705,115000,15255021930,8360,8370,8370,8360,251
20230705,114900,15252923040,8370,8370,8370,8370,375
20230705,114800,15249784290,8370,8370,8380,8360,1546
20230705,114700,15236838570,8370,8370,8380,8360,529
20230705,114600,15232413070,8370,8360,8370,8360,2303
20230705,114500,15213156300,8360,8370,8380,8360,1022
20230705,114400,15204608660,8380,8380,8380,8370,1227
20230705,114300,15194338120,8370,8380,8380,8370,283
20230705,114200,15191967100,8360,8380,8390,8360,800
20230705,114100,15185265810,8380,8370,8380,8360,650
20230705,114000,15179826060,8370,8370,8370,8360,406
20230705,113900,15176429880,8370,8360,8370,8360,679
20230705,113800,15170751510,8360,8370,8370,8360,437
20230705,113700,15167097430,8370,8350,8370,8350,1068
20230705,113600,15158173750,8350,8350,8350,8340,373
20230705,113500,15155059700,8350,8350,8350,8340,387
20230705,113400,15151830250,8350,8350,8350,8340,1101
20230705,113300,15142647010,8350,8340,8350,8330,5445
20230705,113200,15097288860,8330,8340,8350,8330,899
20230705,113100,15089789420,8340,8350,8350,8340,4043
20230705,113000,15056063120,8350,8370,8370,8350,1873
20230705,112900,15040422950,8360,8370,8380,8360,1273
20230705,112800,15029768540,8380,8370,8390,8370,641
20230705,112700,15024401670,8370,8340,8370,8340,1789
20230705,112600,15009461380,8330,8340,8340,8320,3666
20230705,112500,14978924600,8340,8340,8340,8330,3560
20230705,112400,14949258330,8340,8350,8350,8340,1996
20230705,112300,14932603700,8350,8360,8360,8340,2844
20230705,112200,14908858780,8370,8380,8390,8360,1126
20230705,112100,14899437340,8380,8410,8420,8350,12357
20230705,112000,14795840620,8420,8400,8430,8390,9957
20230705,111900,14712102420,8390,8370,8400,8360,4802
20230705,111800,14671829820,8360,8370,8370,8360,2459
20230705,111700,14651250270,8360,8340,8370,8340,3232
20230705,111600,14624228840,8360,8340,8360,8320,15273
20230705,111500,14497001980,8340,8340,8350,8330,5505
20230705,111400,14451128630,8340,8350,8350,8340,2852
20230705,111300,14427337260,8340,8350,8350,8340,1582
20230705,111200,14414134280,8350,8350,8350,8340,5023
20230705,111100,14372229230,8340,8350,8350,8340,1085
20230705,111000,14363176930,8350,8360,8360,8350,1969
20230705,110900,14346734460,8360,8350,8360,8350,195
20230705,110800,14345105910,8350,8360,8360,8350,1887
20230705,110700,14329346650,8360,8360,8360,8360,1133
20230705,110600,14319874770,8360,8360,8360,8350,945
20230705,110500,14311978580,8360,8350,8360,8350,1622
20230705,110400,14298418840,8350,8350,8360,8340,2157
20230705,110300,14280401900,8350,8360,8360,8350,444
20230705,110200,14276693640,8360,8360,8360,8350,2853
20230705,110100,14252867250,8360,8360,8360,8360,1207
20230705,110000,14242776730,8370,8360,8370,8360,308
20230705,105900,14240201840,8360,8350,8370,8350,861
20230705,105800,14233004360,8360,8350,8360,8340,1430
20230705,105700,14221068170,8350,8350,8350,8340,3913
20230705,105600,14188399620,8350,8360,8360,8340,1009
20230705,105500,14179978060,8350,8340,8350,8340,1727
20230705,105400,14165560910,8350,8360,8360,8350,2054
20230705,105300,14148408520,8350,8360,8370,8350,9449
20230705,105200,14069413610,8370,8350,8370,8350,3269
20230705,105100,14042103200,8360,8360,8360,8350,1822
20230705,105000,14026883300,8360,8360,8360,8350,4192
20230705,104900,13991857150,8370,8360,8380,8360,1568
20230705,104800,13978740660,8360,8380,8380,8360,4603
20230705,104700,13940205420,8380,8390,8390,8380,808
20230705,104600,13933433360,8390,8400,8400,8380,1475
20230705,104500,13921067560,8390,8390,8390,8380,1400
20230705,104400,13909327020,8380,8390,8390,8380,1567
20230705,104300,13896186420,8390,8400,8400,8380,2340
20230705,104200,13876553570,8390,8410,8410,8390,7302
20230705,104100,13815224650,8410,8410,8410,8400,932
20230705,104000,13807387390,8440,8440,8450,8400,23201
20230705,103900,13612015100,8450,8440,8470,8430,4649
20230705,103800,13572750900,8430,8450,8480,8430,16251
20230705,103700,13435301480,8440,8440,8450,8420,9700
20230705,103600,13353435390,8430,8410,8440,8390,7671
20230705,103500,13288902660,8420,8400,8440,8400,12626
20230705,103400,13182635610,8410,8350,8410,8350,4029
20230705,103300,13148840450,8360,8360,8370,8350,2335
20230705,103200,13129318570,8360,8330,8360,8330,1156
20230705,103100,13119668850,8340,8350,8370,8340,7265
20230705,103000,13059053320,8350,8350,8350,8340,891
20230705,102900,13051619240,8340,8350,8350,8340,1790
20230705,102800,13036688250,8360,8360,8370,8350,8516
20230705,102700,12965556030,8360,8380,8380,8360,2778
20230705,102600,12942324010,8380,8380,8380,8340,2702
20230705,102500,12919724370,8380,8350,8380,8350,2624
20230705,102400,12897776860,8340,8350,8360,8340,4911
20230705,102300,12856816880,8340,8350,8360,8340,4465
20230705,102200,12819553040,8350,8340,8360,8340,4114
20230705,102100,12785207010,8340,8340,8350,8340,3538
20230705,102000,12755692060,8350,8350,8360,8340,4838
20230705,101900,12715317540,8340,8360,8360,8340,2548
20230705,101800,12694043370,8350,8350,8350,8340,4749
20230705,101700,12654401930,8340,8360,8380,8340,9696
20230705,101600,12573449250,8360,8360,8390,8350,2652
20230705,101500,12551276880,8360,8380,8380,8360,10981
20230705,101400,12459360330,8390,8400,8400,8390,2803
20230705,101300,12435841710,8390,8400,8400,8390,7537
20230705,101200,12372555970,8400,8410,8410,8400,1343
20230705,101100,12361265340,8410,8410,8420,8400,3190
20230705,101000,12334449850,8400,8430,8430,8400,3512
20230705,100900,12304899300,8430,8430,8430,8420,711
20230705,100800,12298906960,8430,8410,8430,8410,492
20230705,100700,12294762440,8410,8430,8430,8410,1991
20230705,100600,12277991050,8430,8430,8440,8430,1793
20230705,100500,12262875520,8440,8430,8440,8430,880
20230705,100400,12255455070,8440,8430,8440,8420,3946
20230705,100300,12222204990,8430,8440,8450,8410,4513
20230705,100200,12184180950,8440,8440,8450,8410,4816
20230705,100100,12143639830,8440,8440,8450,8430,4331
20230705,100000,12107081460,8440,8440,8440,8430,1428
20230705,095900,12095038200,8440,8440,8440,8430,3028
20230705,095800,12069502430,8440,8460,8460,8440,4778
20230705,095700,12029141120,8460,8450,8480,8450,8155
20230705,095600,11960075220,8450,8410,8450,8410,6005
20230705,095500,11909410520,8420,8400,8420,8390,5076
20230705,095400,11866757390,8400,8390,8400,8390,2847
20230705,095300,11842849980,8400,8390,8400,8380,1995
20230705,095200,11826100700,8390,8390,8410,8380,2736
20230705,095100,11803100520,8410,8340,8420,8340,3326
20230705,095000,11775215170,8340,8400,8410,8330,38035
20230705,094900,11457137820,8400,8390,8410,8390,9178
20230705,094800,11380061820,8390,8430,8430,8390,4115
20230705,094700,11345484750,8430,8410,8440,8400,10211
20230705,094600,11259649300,8410,8430,8450,8410,9989
20230705,094500,11175425900,8430,8420,8440,8420,1351
20230705,094400,11164037590,8420,8400,8450,8390,4742
20230705,094300,11124182000,8460,8490,8490,8390,56445
20230705,094200,10648961930,8490,8460,8490,8430,7272
20230705,094100,10587426500,8460,8450,8470,8430,4619
20230705,094000,10548435130,8450,8490,8490,8420,31212
20230705,093900,10284757920,8480,8500,8520,8480,7531
20230705,093800,10220734950,8500,8520,8560,8490,48618
20230705,093700,9806761090,8510,8610,8610,8510,18506
20230705,093600,9648305690,8600,8520,8640,8520,58949
20230705,093500,9141591650,8520,8430,8540,8420,30521
20230705,093400,8882551530,8420,8410,8430,8390,50311
20230705,093300,8459902940,8410,8450,8470,8410,21936
20230705,093200,8274799920,8460,8470,8480,8450,7077
20230705,093100,8214949640,8470,8480,8480,8450,16315
20230705,093000,8076905480,8470,8480,8490,8470,5008
20230705,092900,8034440210,8480,8460,8510,8460,6469
20230705,092800,7979627380,8460,8470,8480,8460,10683
20230705,092700,7889167220,8480,8480,8480,8470,7900
20230705,092600,7822219640,8480,8480,8490,8470,12329
20230705,092500,7717675940,8480,8480,8520,8480,10442
20230705,092400,7628869420,8490,8510,8510,8470,8817
20230705,092300,7554041850,8500,8480,8510,8470,7507
20230705,092200,7490342490,8480,8490,8490,8480,6689
20230705,092100,7433602380,8480,8520,8530,8480,19056
20230705,092000,7271616210,8530,8560,8590,8530,9324
20230705,091900,7191879430,8590,8600,8610,8550,16285
20230705,091800,7052057410,8600,8540,8600,8540,25305
20230705,091700,6834844050,8550,8500,8570,8500,14710
20230705,091600,6709194660,8500,8480,8510,8460,17652
20230705,091500,6559536450,8480,8500,8520,8460,19201
20230705,091400,6396578220,8510,8520,8540,8500,13532
20230705,091300,6281230660,8520,8510,8530,8500,14131
20230705,091200,6160886770,8510,8450,8510,8450,22473
20230705,091100,5970430710,8490,8500,8510,8450,28748
20230705,091000,5726507790,8500,8540,8540,8480,43372
20230705,090900,5357586410,8550,8600,8610,8530,48475
20230705,090800,4942086670,8600,8690,8700,8580,66212
20230705,090700,4369750660,8690,8670,8700,8650,72780
20230705,090600,3737502930,8680,8690,8700,8610,86129
20230705,090500,2991678390,8680,8460,8690,8450,118232
20230705,090400,1977522680,8480,8410,8490,8380,24866
20230705,090300,1768235730,8410,8360,8420,8350,16755
20230705,090200,1627805150,8370,8470,8480,8360,71432
20230705,090100,1026770690,8480,8490,8500,8450,47760
20230705,090000,621653090,8480,8450,8490,8430,73512