KissMeData/024900/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,190400,20204123140,9040,9040,9040,9040,34374
20230712,190300,20204123140,9040,9040,9040,9040,0
20230712,190200,20204123140,9040,9040,9040,9040,0
20230712,190100,20204123140,9040,9040,9040,9040,0
20230712,190000,20204123140,9040,9040,9040,9040,0
20230712,185900,20204123140,9040,9040,9040,9040,0
20230712,185800,20204123140,9040,9040,9040,9040,0
20230712,185700,20204123140,9040,9040,9040,9040,0
20230712,185600,20204123140,9040,9040,9040,9040,0
20230712,185500,20204123140,9040,9040,9040,9040,0
20230712,185400,20204123140,9040,9040,9040,9040,0
20230712,185300,20204123140,9040,9040,9040,9040,0
20230712,185200,20204123140,9040,9040,9040,9040,0
20230712,185100,20204123140,9040,9040,9040,9040,0
20230712,185000,20204123140,9040,9040,9040,9040,0
20230712,184900,20204123140,9040,9040,9040,9040,0
20230712,184800,20204123140,9040,9040,9040,9040,0
20230712,184700,20204123140,9040,9040,9040,9040,0
20230712,184600,20204123140,9040,9040,9040,9040,0
20230712,184500,20204123140,9040,9040,9040,9040,0
20230712,184400,20204123140,9040,9040,9040,9040,0
20230712,184300,20204123140,9040,9040,9040,9040,0
20230712,184200,20204123140,9040,9040,9040,9040,0
20230712,184100,20204123140,9040,9040,9040,9040,0
20230712,184000,20204123140,9040,9040,9040,9040,0
20230712,183900,20204123140,9040,9040,9040,9040,0
20230712,183800,20204123140,9040,9040,9040,9040,0
20230712,183700,20204123140,9040,9040,9040,9040,0
20230712,183600,20204123140,9040,9040,9040,9040,0
20230712,183500,20204123140,9040,9040,9040,9040,0
20230712,183400,20204123140,9040,9040,9040,9040,34374
20230712,183300,20204123140,9040,9040,9040,9040,0
20230712,183200,20204123140,9040,9040,9040,9040,0
20230712,183100,20204123140,9040,9040,9040,9040,0
20230712,183000,20204123140,9040,9040,9040,9040,0
20230712,182900,20204123140,9040,9040,9040,9040,0
20230712,182800,20204123140,9040,9040,9040,9040,0
20230712,182700,20204123140,9040,9040,9040,9040,0
20230712,182600,20204123140,9040,9040,9040,9040,0
20230712,182500,20204123140,9040,9040,9040,9040,0
20230712,182400,20204123140,9040,9040,9040,9040,0
20230712,182300,20204123140,9040,9040,9040,9040,0
20230712,182200,20204123140,9040,9040,9040,9040,0
20230712,182100,20204123140,9040,9040,9040,9040,0
20230712,182000,20204123140,9040,9040,9040,9040,0
20230712,181900,20204123140,9040,9040,9040,9040,0
20230712,181800,20204123140,9040,9040,9040,9040,0
20230712,181700,20204123140,9040,9040,9040,9040,0
20230712,181600,20204123140,9040,9040,9040,9040,0
20230712,181500,20204123140,9040,9040,9040,9040,0
20230712,181400,20204123140,9040,9040,9040,9040,0
20230712,181300,20204123140,9040,9040,9040,9040,0
20230712,181200,20204123140,9040,9040,9040,9040,0
20230712,181100,20204123140,9040,9040,9040,9040,0
20230712,181000,20204123140,9040,9040,9040,9040,0
20230712,180900,20204123140,9040,9040,9040,9040,0
20230712,180800,20204123140,9040,9040,9040,9040,0
20230712,180700,20204123140,9040,9040,9040,9040,0
20230712,180600,20204123140,9040,9040,9040,9040,0
20230712,180500,20204123140,9040,9040,9040,9040,0
20230712,180400,20204123140,9040,9040,9040,9040,34374
20230712,180300,20204123140,9040,9040,9040,9040,0
20230712,180200,20204123140,9040,9040,9040,9040,0
20230712,180100,20204123140,9040,9040,9040,9040,0
20230712,180000,20204123140,9040,9040,9040,9040,0
20230712,175900,20204123140,9040,9040,9040,9040,0
20230712,175800,20204123140,9040,9040,9040,9040,0
20230712,175700,20204123140,9040,9040,9040,9040,0
20230712,175600,20204123140,9040,9040,9040,9040,0
20230712,175500,20204123140,9040,9040,9040,9040,0
20230712,175400,20204123140,9040,9040,9040,9040,0
20230712,175300,20204123140,9040,9040,9040,9040,0
20230712,175200,20204123140,9040,9040,9040,9040,0
20230712,175100,20204123140,9040,9040,9040,9040,0
20230712,175000,20204123140,9040,9040,9040,9040,0
20230712,174900,20204123140,9040,9040,9040,9040,0
20230712,174800,20204123140,9040,9040,9040,9040,0
20230712,174700,20204123140,9040,9040,9040,9040,0
20230712,174600,20204123140,9040,9040,9040,9040,0
20230712,174500,20204123140,9040,9040,9040,9040,0
20230712,174400,20204123140,9040,9040,9040,9040,0
20230712,174300,20204123140,9040,9040,9040,9040,0
20230712,174200,20204123140,9040,9040,9040,9040,0
20230712,174100,20204123140,9040,9040,9040,9040,0
20230712,174000,20204123140,9040,9040,9040,9040,0
20230712,173900,20204123140,9040,9040,9040,9040,0
20230712,173800,20204123140,9040,9040,9040,9040,0
20230712,173700,20204123140,9040,9040,9040,9040,0
20230712,173600,20204123140,9040,9040,9040,9040,0
20230712,173500,20204123140,9040,9040,9040,9040,0
20230712,173400,20204123140,9040,9040,9040,9040,34374
20230712,173300,20204123140,9040,9040,9040,9040,0
20230712,173200,20204123140,9040,9040,9040,9040,0
20230712,173100,20204123140,9040,9040,9040,9040,0
20230712,173000,20204123140,9040,9040,9040,9040,0
20230712,172900,20204123140,9040,9040,9040,9040,0
20230712,172800,20204123140,9040,9040,9040,9040,0
20230712,172700,20204123140,9040,9040,9040,9040,0
20230712,172600,20204123140,9040,9040,9040,9040,0
20230712,172500,20204123140,9040,9040,9040,9040,0
20230712,172400,20204123140,9040,9040,9040,9040,0
20230712,172300,20204123140,9040,9040,9040,9040,0
20230712,172200,20204123140,9040,9040,9040,9040,0
20230712,172100,20204123140,9040,9040,9040,9040,0
20230712,172000,20204123140,9040,9040,9040,9040,0
20230712,171900,20204123140,9040,9040,9040,9040,0
20230712,171800,20204123140,9040,9040,9040,9040,0
20230712,171700,20204123140,9040,9040,9040,9040,0
20230712,171600,20204123140,9040,9040,9040,9040,0
20230712,171500,20204123140,9040,9040,9040,9040,0
20230712,171400,20204123140,9040,9040,9040,9040,0
20230712,171300,20204123140,9040,9040,9040,9040,0
20230712,171200,20204123140,9040,9040,9040,9040,0
20230712,171100,20204123140,9040,9040,9040,9040,0
20230712,171000,20204123140,9040,9040,9040,9040,0
20230712,170900,20204123140,9040,9040,9040,9040,0
20230712,170800,20204123140,9040,9040,9040,9040,0
20230712,170700,20204123140,9040,9040,9040,9040,0
20230712,170600,20204123140,9040,9040,9040,9040,0
20230712,170500,20204123140,9040,9040,9040,9040,0
20230712,170400,20204123140,9040,9040,9040,9040,34374
20230712,170300,20204123140,9040,9040,9040,9040,0
20230712,170200,20204123140,9040,9040,9040,9040,0
20230712,170100,20204123140,9040,9040,9040,9040,0
20230712,170000,20204123140,9040,9040,9040,9040,0
20230712,165900,20204123140,9040,9040,9040,9040,0
20230712,165800,20204123140,9040,9040,9040,9040,0
20230712,165700,20204123140,9040,9040,9040,9040,0
20230712,165600,20204123140,9040,9040,9040,9040,0
20230712,165500,20204123140,9040,9040,9040,9040,0
20230712,165400,20204123140,9040,9040,9040,9040,0
20230712,165300,20204123140,9040,9040,9040,9040,0
20230712,165200,20204123140,9040,9040,9040,9040,0
20230712,165100,20204123140,9040,9040,9040,9040,0
20230712,165000,20204123140,9040,9040,9040,9040,0
20230712,164900,20204123140,9040,9040,9040,9040,0
20230712,164800,20204123140,9040,9040,9040,9040,0
20230712,164700,20204123140,9040,9040,9040,9040,0
20230712,164600,20204123140,9040,9040,9040,9040,0
20230712,164500,20204123140,9040,9040,9040,9040,0
20230712,164400,20204123140,9040,9040,9040,9040,0
20230712,164300,20204123140,9040,9040,9040,9040,0
20230712,164200,20204123140,9040,9040,9040,9040,0
20230712,164100,20204123140,9040,9040,9040,9040,0
20230712,164000,20204123140,9040,9040,9040,9040,0
20230712,163900,20204123140,9040,9040,9040,9040,0
20230712,163800,20204123140,9040,9040,9040,9040,0
20230712,163700,20204123140,9040,9040,9040,9040,0
20230712,163600,20204123140,9040,9040,9040,9040,0
20230712,163500,20204123140,9040,9040,9040,9040,0
20230712,163400,20204123140,9040,9040,9040,9040,34374
20230712,163300,20204123140,9040,9040,9040,9040,0
20230712,163200,20204123140,9040,9040,9040,9040,0
20230712,163100,20204123140,9040,9040,9040,9040,0
20230712,163000,20204123140,9040,9040,9040,9040,0
20230712,162900,20204123140,9040,9040,9040,9040,0
20230712,162800,20204123140,9040,9040,9040,9040,0
20230712,162700,20204123140,9040,9040,9040,9040,0
20230712,162600,20204123140,9040,9040,9040,9040,0
20230712,162500,20204123140,9040,9040,9040,9040,0
20230712,162400,20204123140,9040,9040,9040,9040,0
20230712,162300,20204123140,9040,9040,9040,9040,0
20230712,162200,20204123140,9040,9040,9040,9040,0
20230712,162100,20204123140,9040,9040,9040,9040,0
20230712,162000,20204123140,9040,9040,9040,9040,0
20230712,161900,20204123140,9040,9040,9040,9040,0
20230712,161800,20204123140,9040,9040,9040,9040,0
20230712,161700,20204123140,9040,9040,9040,9040,0
20230712,161600,20204123140,9040,9040,9040,9040,0
20230712,161500,20204123140,9040,9040,9040,9040,0
20230712,161400,20204123140,9040,9040,9040,9040,0
20230712,161300,20204123140,9040,9040,9040,9040,0
20230712,161200,20204123140,9040,9040,9040,9040,0
20230712,161100,20204123140,9040,9040,9040,9040,0
20230712,161000,20204123140,9040,9040,9040,9040,0
20230712,160900,20204123140,9040,9040,9040,9040,0
20230712,160800,20204123140,9040,9040,9040,9040,0
20230712,160700,20204123140,9040,9040,9040,9040,0
20230712,160600,20204123140,9040,9040,9040,9040,0
20230712,160500,20204123140,9040,9040,9040,9040,0
20230712,160400,20204123140,9040,9040,9040,9040,34374
20230712,160300,20204123140,9040,9040,9040,9040,0
20230712,160200,20204123140,9040,9040,9040,9040,0
20230712,160100,20204123140,9040,9040,9040,9040,0
20230712,160000,20204123140,9040,9040,9040,9040,0
20230712,155900,20204123140,9040,9040,9040,9040,0
20230712,155800,20204123140,9040,9040,9040,9040,0
20230712,155700,20204123140,9040,9040,9040,9040,0
20230712,155600,20204123140,9040,9040,9040,9040,0
20230712,155500,20204123140,9040,9040,9040,9040,0
20230712,155400,20204123140,9040,9040,9040,9040,0
20230712,155300,20204123140,9040,9040,9040,9040,0
20230712,155200,20204123140,9040,9040,9040,9040,0
20230712,155100,20204123140,9040,9040,9040,9040,0
20230712,155000,20204123140,9040,9040,9040,9040,0
20230712,154900,20204123140,9040,9040,9040,9040,0
20230712,154800,20204123140,9040,9040,9040,9040,0
20230712,154700,20204123140,9040,9040,9040,9040,0
20230712,154600,20204123140,9040,9040,9040,9040,0
20230712,154500,20204123140,9040,9040,9040,9040,0
20230712,154400,20204123140,9040,9040,9040,9040,0
20230712,154300,20204123140,9040,9040,9040,9040,0
20230712,154200,20204123140,9040,9040,9040,9040,0
20230712,154100,20204123140,9040,9040,9040,9040,0
20230712,154000,20204123140,9040,9040,9040,9040,0
20230712,153900,20204123140,9040,9040,9040,9040,0
20230712,153800,20204123140,9040,9040,9040,9040,0
20230712,153700,20204123140,9040,9040,9040,9040,0
20230712,153600,20204123140,9040,9040,9040,9040,0
20230712,153500,20204123140,9040,9040,9040,9040,0
20230712,153400,20204123140,9040,9040,9040,9040,34374
20230712,153300,20204123140,9040,9040,9040,9040,0
20230712,153200,20204123140,9040,9040,9040,9040,0
20230712,153100,20204123140,9040,9040,9040,9040,0
20230712,153000,20204123140,9040,9040,9040,9040,34374
20230712,152900,19893382180,9050,9050,9050,9050,0
20230712,152800,19893382180,9050,9050,9050,9050,0
20230712,152700,19893382180,9050,9050,9050,9050,0
20230712,152600,19893382180,9050,9050,9050,9050,0
20230712,152500,19893382180,9050,9050,9050,9050,0
20230712,152400,19893382180,9050,9050,9050,9050,0
20230712,152300,19893382180,9050,9050,9050,9050,0
20230712,152200,19893382180,9050,9050,9050,9050,0
20230712,152100,19893382180,9050,9050,9050,9050,0
20230712,152000,19893382180,9050,9050,9050,9050,0
20230712,151900,19893382180,9050,9040,9050,9020,28083
20230712,151800,19639604350,9040,9030,9050,9030,5833
20230712,151700,19586893580,9030,9040,9050,9030,5925
20230712,151600,19533336560,9050,9050,9050,9040,3100
20230712,151500,19505281570,9050,9060,9070,9050,3769
20230712,151400,19471133970,9060,9070,9070,9060,2568
20230712,151300,19447865770,9070,9060,9080,9050,12653
20230712,151200,19333161440,9060,9050,9060,9040,15675
20230712,151100,19191259110,9040,9020,9040,9010,20114
20230712,151000,19009621510,9020,9020,9020,9000,8408
20230712,150900,18933867110,9020,9020,9030,9020,1362
20230712,150800,18921579910,9010,9020,9020,9010,4175
20230712,150700,18883931110,9010,9020,9020,9010,14419
20230712,150600,18754001380,9020,9030,9040,9020,7275
20230712,150500,18688378030,9040,9030,9040,9030,3223
20230712,150400,18659269230,9030,9040,9040,9020,7962
20230712,150300,18587379620,9040,9040,9050,9040,2876
20230712,150200,18561380530,9050,9030,9050,9020,3621
20230712,150100,18528658360,9030,9070,9070,9030,14748
20230712,150000,18395328350,9050,9060,9080,9050,14316
20230712,145900,18265578740,9060,9030,9060,9020,15864
20230712,145800,18122117730,9020,9030,9030,9010,5608
20230712,145700,18071527580,9020,9010,9030,9010,5211
20230712,145600,18024535570,9010,9020,9020,9010,7392
20230712,145500,17957922420,9010,9020,9020,9010,2555
20230712,145400,17934897340,9020,9020,9020,9020,3669
20230712,145300,17901802960,9010,9020,9030,9010,1740
20230712,145200,17886101860,9020,9010,9030,9000,6474
20230712,145100,17827786550,9020,9020,9020,9010,1124
20230712,145000,17817658690,9010,9020,9030,9010,3457
20230712,144900,17786486510,9020,9010,9040,9010,4891
20230712,144800,17742349240,9020,9010,9030,9000,5051
20230712,144700,17696799690,9010,9010,9010,9000,6541
20230712,144600,17637910160,9010,9010,9020,9000,1224
20230712,144500,17626886980,9020,9020,9030,9020,890
20230712,144400,17618858610,9030,9010,9030,9010,8206
20230712,144300,17544862450,9000,9020,9020,9000,10491
20230712,144200,17450423490,9020,9000,9030,9000,691
20230712,144100,17444197350,9000,9000,9010,9000,11011
20230712,144000,17345034080,9010,9020,9020,9000,3634
20230712,143900,17312324150,9010,9000,9030,9000,7598
20230712,143800,17243910600,9010,9010,9010,8990,15561
20230712,143700,17103873220,9020,9030,9040,9010,2854
20230712,143600,17078122170,9030,9020,9040,9010,14038
20230712,143500,16951392060,9020,9000,9020,8990,2161
20230712,143400,16931929050,9000,9010,9010,9000,4255
20230712,143300,16893631910,9010,9010,9030,9010,5946
20230712,143200,16840003420,9010,8980,9040,8980,13940
20230712,143100,16714312350,8970,9010,9020,8970,14113
20230712,143000,16587322690,9020,9000,9020,9000,4487
20230712,142900,16546895550,9020,8990,9020,8980,14523
20230712,142800,16416240590,8990,8950,8990,8940,5974
20230712,142700,16362674950,8960,8940,8960,8940,2497
20230712,142600,16340336210,8950,8950,8950,8940,1001
20230712,142500,16331387180,8950,8920,8950,8920,3364
20230712,142400,16301355460,8920,8920,8930,8920,4458
20230712,142300,16261589930,8920,8940,8950,8920,5594
20230712,142200,16211624230,8940,8960,8960,8940,6894
20230712,142100,16149904270,8960,8970,8980,8960,3122
20230712,142000,16121896330,8970,8970,8970,8960,1464
20230712,141900,16108778340,8970,8980,8990,8950,7753
20230712,141800,16039164840,8980,8960,8990,8950,7957
20230712,141700,15967764420,8960,8960,9040,8960,19786
20230712,141600,15789632170,8980,8940,8980,8940,12867
20230712,141500,15674260690,8950,8920,8950,8910,7232
20230712,141400,15609700810,8920,8900,8920,8900,6728
20230712,141300,15549712510,8910,8880,8910,8880,2704
20230712,141200,15525645520,8890,8910,8910,8880,4038
20230712,141100,15489701710,8910,8870,8920,8870,17908
20230712,141000,15330440700,8880,8870,8890,8860,5090
20230712,140900,15285267430,8880,8880,8880,8860,2356
20230712,140800,15264364560,8860,8890,8900,8860,4136
20230712,140700,15227692400,8900,8810,8910,8810,27014
20230712,140600,14988329060,8810,8810,8820,8800,1975
20230712,140500,14970930440,8810,8800,8810,8800,1488
20230712,140400,14957830430,8810,8800,8810,8800,1101
20230712,140300,14948138820,8800,8790,8810,8780,4098
20230712,140200,14912096040,8780,8770,8780,8770,2518
20230712,140100,14890004710,8760,8770,8770,8760,1310
20230712,140000,14878522880,8770,8770,8790,8770,1944
20230712,135900,14861473680,8770,8770,8770,8760,718
20230712,135800,14855178070,8770,8780,8800,8770,1560
20230712,135700,14841494520,8770,8770,8770,8760,2856
20230712,135600,14816451940,8770,8790,8790,8770,1414
20230712,135500,14804046950,8780,8800,8800,8780,344
20230712,135400,14801026430,8800,8780,8800,8760,3364
20230712,135300,14771510510,8760,8770,8780,8760,1778
20230712,135200,14755917450,8770,8760,8770,8760,3631
20230712,135100,14724087610,8760,8770,8770,8760,5477
20230712,135000,14676108470,8760,8780,8780,8760,4124
20230712,134900,14639959770,8780,8770,8800,8770,166
20230712,134800,14638503130,8770,8780,8780,8770,174
20230712,134700,14636975880,8780,8780,8780,8780,282
20230712,134600,14634499920,8770,8760,8770,8760,8229
20230712,134500,14562363380,8760,8760,8770,8760,1911
20230712,134400,14545619260,8760,8770,8770,8760,2837
20230712,134300,14520758190,8770,8780,8780,8770,494
20230712,134200,14516425740,8780,8770,8780,8770,7149
20230712,134100,14453728640,8770,8780,8780,8770,516
20230712,134000,14449200940,8780,8780,8790,8770,984
20230712,133900,14440561840,8790,8790,8790,8790,221
20230712,133800,14438619250,8780,8780,8780,8770,297
20230712,133700,14436011900,8780,8780,8790,8770,2143
20230712,133600,14417217070,8790,8780,8790,8770,582
20230712,133500,14412108580,8790,8780,8790,8770,383
20230712,133400,14408746510,8780,8780,8790,8770,2018
20230712,133300,14391039960,8790,8780,8790,8780,846
20230712,133200,14383606960,8770,8790,8790,8770,1427
20230712,133100,14371076850,8790,8800,8800,8780,630
20230712,133000,14365540120,8780,8790,8790,8780,2536
20230712,132900,14343267290,8790,8800,8800,8780,1053
20230712,132800,14334012610,8800,8790,8800,8780,485
20230712,132700,14329751020,8790,8810,8810,8780,780
20230712,132600,14322895120,8810,8810,8810,8810,29
20230712,132500,14322639630,8820,8790,8820,8780,446
20230712,132400,14318722450,8790,8820,8820,8790,172
20230712,132300,14317208990,8780,8770,8820,8770,479
20230712,132200,14313002930,8770,8780,8780,8770,1519
20230712,132100,14299681160,8770,8790,8790,8770,3675
20230712,132000,14267408180,8790,8800,8800,8790,1331
20230712,131900,14255708140,8800,8800,8820,8790,1889
20230712,131800,14239093920,8810,8810,8820,8800,1541
20230712,131700,14225527070,8810,8800,8810,8790,1896
20230712,131600,14208846670,8800,8800,8800,8790,1747
20230712,131500,14193473370,8820,8800,8820,8790,542
20230712,131400,14188702560,8790,8820,8830,8790,1130
20230712,131300,14178732440,8810,8780,8810,8780,839
20230712,131200,14171355120,8780,8780,8780,8770,7278
20230712,131100,14107462830,8780,8780,8780,8770,1017
20230712,131000,14098542820,8770,8780,8780,8770,952
20230712,130900,14090192560,8780,8780,8780,8770,1773
20230712,130800,14074639290,8770,8780,8780,8770,1660
20230712,130700,14060079180,8780,8770,8790,8770,863
20230712,130600,14052502370,8770,8780,8790,8770,2043
20230712,130500,14034565070,8780,8770,8780,8770,1112
20230712,130400,14024811530,8780,8810,8810,8780,2110
20230712,130300,14006282940,8790,8810,8810,8780,2872
20230712,130200,13981060280,8800,8790,8810,8780,2928
20230712,130100,13955336210,8780,8780,8780,8770,5972
20230712,130000,13902912790,8780,8800,8820,8770,14026
20230712,125900,13779662580,8800,8790,8800,8790,1308
20230712,125800,13768164110,8800,8800,8800,8800,2478
20230712,125700,13746357710,8830,8800,8830,8800,508
20230712,125600,13741886950,8810,8830,8830,8810,72
20230712,125500,13741252610,8830,8820,8830,8810,4859
20230712,125400,13698444120,8810,8810,8820,8810,474
20230712,125300,13694267160,8830,8820,8830,8820,415
20230712,125200,13690606790,8830,8820,8840,8820,342
20230712,125100,13687590320,8840,8840,8840,8810,1424
20230712,125000,13675018520,8840,8830,8840,8830,637
20230712,124900,13669390850,8830,8820,8830,8810,2899
20230712,124800,13643829630,8820,8830,8830,8820,110
20230712,124700,13642858380,8820,8800,8820,8800,1814
20230712,124600,13626879980,8790,8790,8800,8790,2144
20230712,124500,13608020590,8800,8800,8800,8790,146
20230712,124400,13606737070,8800,8810,8810,8800,1931
20230712,124300,13589744070,8810,8810,8810,8800,495
20230712,124200,13585387220,8810,8810,8810,8800,1305
20230712,124100,13573901790,8820,8810,8820,8800,296
20230712,124000,13571294030,8810,8810,8810,8800,1290
20230712,123900,13559939100,8810,8810,8820,8810,802
20230712,123800,13552873450,8820,8810,8820,8800,127
20230712,123700,13551755000,8800,8810,8820,8790,2177
20230712,123600,13532593840,8830,8810,8830,8810,1033
20230712,123500,13523476570,8810,8820,8820,8810,278
20230712,123400,13521027360,8820,8820,8830,8800,387
20230712,123300,13517619210,8820,8820,8820,8810,1106
20230712,123200,13507865490,8820,8810,8820,8800,927
20230712,123100,13499700200,8810,8810,8810,8780,1188
20230712,123000,13489248260,8800,8800,8810,8800,1217
20230712,122900,13478535660,8800,8790,8800,8780,421
20230712,122800,13474837370,8790,8790,8790,8780,1287
20230712,122700,13463533270,8790,8790,8800,8790,882
20230712,122600,13455779560,8800,8790,8800,8780,2599
20230712,122500,13432951650,8790,8800,8800,8780,577
20230712,122400,13427880030,8800,8800,8800,8780,2033
20230712,122300,13410014740,8800,8770,8800,8770,6336
20230712,122200,13354439450,8760,8750,8770,8750,2463
20230712,122100,13332860890,8750,8770,8780,8730,38135
20230712,122000,12999052680,8780,8790,8790,8780,4246
20230712,121900,12961771390,8790,8810,8820,8790,8432
20230712,121800,12887650040,8820,8830,8830,8800,1646
20230712,121700,12873162410,8820,8800,8820,8800,905
20230712,121600,12865183270,8800,8810,8810,8790,12320
20230712,121500,12756803940,8810,8810,8820,8800,10988
20230712,121400,12660065090,8820,8820,8830,8810,1893
20230712,121300,12643367700,8830,8820,8830,8810,1804
20230712,121200,12627462940,8820,8820,8830,8810,640
20230712,121100,12621817700,8830,8830,8830,8810,3957
20230712,121000,12586934850,8820,8820,8830,8810,5656
20230712,120900,12537030010,8830,8820,8830,8810,1256
20230712,120800,12525952550,8830,8830,8830,8820,558
20230712,120700,12521028010,8830,8820,8830,8810,1832
20230712,120600,12504883880,8820,8820,8820,8810,737
20230712,120500,12498383610,8820,8810,8820,8810,1495
20230712,120400,12485199220,8820,8820,8820,8810,736
20230712,120300,12478711170,8820,8810,8820,8810,2341
20230712,120200,12458081370,8820,8810,8820,8810,951
20230712,120100,12449697730,8810,8830,8830,8810,512
20230712,120000,12445184340,8830,8820,8830,8820,1267
20230712,115900,12434009180,8820,8820,8820,8810,544
20230712,115800,12429211200,8820,8820,8820,8820,1330
20230712,115700,12417480600,8830,8840,8840,8810,245
20230712,115600,12415321260,8840,8810,8840,8800,2876
20230712,115500,12389969130,8810,8820,8820,8810,2840
20230712,115400,12364945560,8810,8820,8820,8810,104
20230712,115300,12364028840,8820,8810,8820,8810,925
20230712,115200,12355879130,8800,8810,8810,8800,1992
20230712,115100,12338333490,8810,8820,8820,8810,984
20230712,115000,12329664440,8810,8830,8830,8810,4985
20230712,114900,12285698590,8820,8820,8830,8820,921
20230712,114800,12277566440,8830,8840,8840,8830,4303
20230712,114700,12239567550,8830,8840,8850,8820,1430
20230712,114600,12226932460,8850,8830,8850,8820,2202
20230712,114500,12207474000,8830,8840,8840,8830,25
20230712,114400,12207253100,8830,8820,8830,8800,5187
20230712,114300,12161551710,8820,8810,8820,8810,596
20230712,114200,12156297280,8810,8820,8830,8810,3666
20230712,114100,12123973390,8820,8820,8830,8810,3856
20230712,114000,12089998250,8810,8810,8820,8810,1155
20230712,113900,12079821820,8810,8820,8820,8800,3467
20230712,113800,12049276220,8820,8810,8830,8810,1344
20230712,113700,12037434130,8810,8830,8840,8810,7116
20230712,113600,11974730190,8810,8780,8820,8780,14004
20230712,113500,11851372690,8780,8840,8850,8760,59327
20230712,113400,11329755520,8840,8850,8860,8840,7082
20230712,113300,11267112510,8850,8870,8870,8850,2337
20230712,113200,11246410040,8860,8870,8870,8860,300
20230712,113100,11243750920,8860,8860,8860,8860,322
20230712,113000,11240898000,8860,8860,8870,8850,4501
20230712,112900,11201021980,8860,8870,8870,8850,2546
20230712,112800,11178465510,8880,8890,8890,8870,3160
20230712,112700,11150427310,8890,8890,8890,8880,402
20230712,112600,11146857530,8890,8890,8900,8870,1537
20230712,112500,11133206190,8890,8880,8890,8860,1040
20230712,112400,11123982250,8860,8850,8880,8850,3134
20230712,112300,11096226230,8880,8880,8880,8860,5696
20230712,112200,11045736400,8880,8880,8890,8870,814
20230712,112100,11038515270,8890,8890,8890,8880,649
20230712,112000,11032750090,8890,8890,8890,8870,7278
20230712,111900,10968136670,8890,8880,8890,8880,798
20230712,111800,10961046720,8890,8900,8900,8890,4140
20230712,111700,10924241590,8900,8890,8900,8890,3164
20230712,111600,10896110540,8900,8900,8910,8900,3677
20230712,111500,10863360850,8900,8900,8900,8890,3020
20230712,111400,10836486710,8900,8900,8900,8890,196
20230712,111300,10834743880,8900,8900,8900,8890,3280
20230712,111200,10805555890,8910,8910,8910,8900,857
20230712,111100,10797928250,8900,8910,8920,8900,8328
20230712,111000,10723773310,8920,8920,8920,8910,1994
20230712,110900,10706002140,8910,8940,8940,8910,4264
20230712,110800,10667966340,8920,8940,8960,8920,4142
20230712,110700,10630942850,8960,8960,8960,8930,2168
20230712,110600,10611537460,8930,8930,8960,8910,1422
20230712,110500,10598843860,8920,8930,8950,8920,1898
20230712,110400,10581908440,8930,8940,8940,8920,506
20230712,110300,10577388860,8940,8940,8940,8930,514
20230712,110200,10572794720,8940,8920,8940,8910,1287
20230712,110100,10561315460,8920,8920,8920,8900,1787
20230712,110000,10545399020,8920,8920,8930,8900,6687
20230712,105900,10485842270,8920,8940,8940,8920,3877
20230712,105800,10451228710,8940,8940,8970,8940,1720
20230712,105700,10435851870,8940,8940,8950,8940,1421
20230712,105600,10423145720,8940,8950,8950,8940,938
20230712,105500,10414754750,8950,8960,8970,8940,1816
20230712,105400,10398501490,8970,8970,8970,8950,172
20230712,105300,10396959150,8960,8990,8990,8950,1775
20230712,105200,10381061740,8990,8970,8990,8970,1510
20230712,105100,10367510910,8970,8960,8970,8950,801
20230712,105000,10360332530,8960,8960,8960,8950,1086
20230712,104900,10350607300,8960,8960,8960,8950,1770
20230712,104800,10334764740,8940,8960,8980,8940,1583
20230712,104700,10320597810,8960,9000,9000,8950,2064
20230712,104600,10302103220,8970,9000,9000,8960,1153
20230712,104500,10291763600,9000,9000,9010,8990,3701
20230712,104400,10258446900,8970,9010,9010,8970,3692
20230712,104300,10225300780,9010,9000,9020,9000,1054
20230712,104200,10215813210,9000,8990,9000,8990,797
20230712,104100,10208641910,8990,9000,9000,8990,1188
20230712,104000,10197951130,9000,8970,9000,8970,3799
20230712,103900,10163797960,8970,8960,8980,8950,230
20230712,103800,10161737300,8950,8960,8980,8940,750
20230712,103700,10155021560,8980,8980,8980,8980,277
20230712,103600,10152534100,8960,8950,8960,8940,2878
20230712,103500,10126786330,8950,8980,8980,8940,3010
20230712,103400,10099839160,8970,8990,9020,8970,17619
20230712,103300,9941348880,9000,8990,9040,8970,11208
20230712,103200,9840585290,8980,8940,9000,8940,1496
20230712,103100,9827137840,9000,8910,9000,8910,5599
20230712,103000,9777108320,8900,8900,8910,8900,1207
20230712,102900,9766363700,8910,8910,8920,8900,1598
20230712,102800,9752131000,8920,8930,8930,8910,155
20230712,102700,9750748970,8910,8900,8920,8890,762
20230712,102600,9743967170,8900,8900,8930,8880,6661
20230712,102500,9684669580,8900,8930,8930,8890,14267
20230712,102400,9557664820,8930,8930,8930,8910,4991
20230712,102300,9513171610,8920,8940,8940,8920,3417
20230712,102200,9482676810,8940,8950,8950,8930,1271
20230712,102100,9471312250,8950,8990,9000,8940,9826
20230712,102000,9383254700,9000,9000,9000,8980,3079
20230712,101900,9355565310,8990,8970,9000,8970,1470
20230712,101800,9342357920,8970,8960,8970,8950,1267
20230712,101700,9330999910,8960,8950,8960,8940,3793
20230712,101600,9297052830,8950,8950,8960,8900,23559
20230712,101500,9087085240,8950,8960,8960,8930,5649
20230712,101400,9036575070,8950,8970,8970,8940,5786
20230712,101300,8984783400,8970,9000,9000,8960,6424
20230712,101200,8927101260,9000,9000,9020,8990,3741
20230712,101100,8893425680,9020,9000,9020,9000,6721
20230712,101000,8832914610,9010,9010,9020,9000,1640
20230712,100900,8818136060,9020,9000,9020,9000,981
20230712,100800,8809301740,9000,9020,9030,9000,3039
20230712,100700,8781945300,9020,9030,9040,9000,3970
20230712,100600,8746178760,9030,9000,9030,9000,4033
20230712,100500,8709857370,9010,9000,9010,8990,8643
20230712,100400,8632117010,9000,9060,9060,9000,10744
20230712,100300,8535204390,9060,9030,9060,8990,13953
20230712,100200,8409374860,9030,9090,9090,9010,14275
20230712,100100,8280095820,9090,9100,9130,9060,11273
20230712,100000,8177588080,9100,9150,9170,9100,24511
20230712,095900,7953944410,9160,9180,9190,9160,10073
20230712,095800,7861581100,9180,9170,9180,9170,11902
20230712,095700,7752376350,9170,9190,9200,9170,10650
20230712,095600,7654518980,9190,9170,9190,9150,21604
20230712,095500,7456470410,9180,9230,9230,9170,22072
20230712,095400,7253523560,9230,9230,9240,9140,34192
20230712,095300,6939324290,9190,9180,9300,9160,61970
20230712,095200,6367366950,9170,9070,9230,9070,47077
20230712,095100,5936566310,9070,9030,9080,9000,10225
20230712,095000,5844035240,9040,8980,9040,8970,11418
20230712,094900,5741245200,8980,8990,8990,8980,3876
20230712,094800,5706408560,8980,8990,9000,8980,7714
20230712,094700,5637029030,8990,8940,9000,8920,23095
20230712,094600,5429526210,8940,8950,8960,8930,10273
20230712,094500,5337606190,8960,8970,8970,8940,8293
20230712,094400,5263341000,8960,8960,8980,8950,6214
20230712,094300,5207613390,8950,8930,8960,8910,6415
20230712,094200,5150266670,8930,8910,8930,8910,2629
20230712,094100,5126826420,8910,8920,8930,8890,9064
20230712,094000,5046091860,8930,8920,8930,8920,6292
20230712,093900,4989950550,8920,8930,8940,8910,3305
20230712,093800,4960455410,8940,8950,8950,8930,3923
20230712,093700,4925384610,8950,8940,8960,8940,2441
20230712,093600,4903537520,8950,8960,8960,8940,5879
20230712,093500,4850929220,8940,8940,8960,8940,8290
20230712,093400,4776724650,8940,8890,8960,8890,8281
20230712,093300,4702872670,8890,8870,8900,8870,4677
20230712,093200,4661300210,8880,8870,8880,8860,1229
20230712,093100,4650404160,8870,8820,8880,8820,12647
20230712,093000,4538571980,8830,8820,8830,8810,1539
20230712,092900,4525003970,8820,8820,8820,8800,7760
20230712,092800,4456611190,8830,8820,8830,8820,4254
20230712,092700,4419082660,8820,8810,8830,8810,2854
20230712,092600,4393932880,8810,8810,8830,8800,3952
20230712,092500,4359122050,8800,8800,8830,8800,4089
20230712,092400,4323117830,8800,8800,8870,8790,5101
20230712,092300,4278209900,8800,8780,8800,8770,5662
20230712,092200,4228487810,8780,8790,8790,8770,14203
20230712,092100,4103886320,8790,8840,8860,8770,41558
20230712,092000,3738030540,8830,8830,8840,8820,5696
20230712,091900,3687760750,8820,8850,8850,8810,4928
20230712,091800,3644293450,8850,8850,8860,8800,32281
20230712,091700,3359348610,8860,8860,8870,8860,2447
20230712,091600,3337661230,8860,8850,8870,8840,5587
20230712,091500,3288191890,8850,8830,8850,8830,3854
20230712,091400,3254123690,8830,8810,8840,8810,13794
20230712,091300,3132385900,8810,8820,8840,8800,12643
20230712,091200,3020972530,8810,8780,8820,8760,19186
20230712,091100,2852516460,8770,8840,8850,8770,32169
20230712,091000,2569163050,8840,8860,8890,8820,47226
20230712,090900,2151535310,8860,8880,8910,8860,19174
20230712,090800,1981149110,8880,8860,8910,8860,6522
20230712,090700,1923299480,8860,8900,8910,8850,49703
20230712,090600,1482473070,8910,8950,8960,8910,19140
20230712,090500,1311461350,8950,8990,9010,8950,19225
20230712,090400,1138977900,8990,9070,9070,8980,17232
20230712,090300,983721380,9060,8950,9070,8950,22754
20230712,090200,779369940,8960,8960,8960,8930,17673
20230712,090100,621219020,8950,9040,9050,8950,28815
20230712,090000,362045790,9040,9140,9140,9040,39737