KissMeData/024900/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,190500,19709558440,8790,8790,8790,8790,21579
20230713,190400,19709558440,8790,8790,8790,8790,0
20230713,190300,19709558440,8790,8790,8790,8790,0
20230713,190200,19709558440,8790,8790,8790,8790,0
20230713,190100,19709558440,8790,8790,8790,8790,0
20230713,190000,19709558440,8790,8790,8790,8790,0
20230713,185900,19709558440,8790,8790,8790,8790,0
20230713,185800,19709558440,8790,8790,8790,8790,0
20230713,185700,19709558440,8790,8790,8790,8790,0
20230713,185600,19709558440,8790,8790,8790,8790,0
20230713,185500,19709558440,8790,8790,8790,8790,0
20230713,185400,19709558440,8790,8790,8790,8790,0
20230713,185300,19709558440,8790,8790,8790,8790,0
20230713,185200,19709558440,8790,8790,8790,8790,0
20230713,185100,19709558440,8790,8790,8790,8790,0
20230713,185000,19709558440,8790,8790,8790,8790,0
20230713,184900,19709558440,8790,8790,8790,8790,0
20230713,184800,19709558440,8790,8790,8790,8790,0
20230713,184700,19709558440,8790,8790,8790,8790,0
20230713,184600,19709558440,8790,8790,8790,8790,0
20230713,184500,19709558440,8790,8790,8790,8790,0
20230713,184400,19709558440,8790,8790,8790,8790,0
20230713,184300,19709558440,8790,8790,8790,8790,0
20230713,184200,19709558440,8790,8790,8790,8790,0
20230713,184100,19709558440,8790,8790,8790,8790,0
20230713,184000,19709558440,8790,8790,8790,8790,0
20230713,183900,19709558440,8790,8790,8790,8790,0
20230713,183800,19709558440,8790,8790,8790,8790,0
20230713,183700,19709558440,8790,8790,8790,8790,0
20230713,183600,19709558440,8790,8790,8790,8790,0
20230713,183500,19709558440,8790,8790,8790,8790,21579
20230713,183400,19709558440,8790,8790,8790,8790,0
20230713,183300,19709558440,8790,8790,8790,8790,0
20230713,183200,19709558440,8790,8790,8790,8790,0
20230713,183100,19709558440,8790,8790,8790,8790,0
20230713,183000,19709558440,8790,8790,8790,8790,0
20230713,182900,19709558440,8790,8790,8790,8790,0
20230713,182800,19709558440,8790,8790,8790,8790,0
20230713,182700,19709558440,8790,8790,8790,8790,0
20230713,182600,19709558440,8790,8790,8790,8790,0
20230713,182500,19709558440,8790,8790,8790,8790,0
20230713,182400,19709558440,8790,8790,8790,8790,0
20230713,182300,19709558440,8790,8790,8790,8790,0
20230713,182200,19709558440,8790,8790,8790,8790,0
20230713,182100,19709558440,8790,8790,8790,8790,0
20230713,182000,19709558440,8790,8790,8790,8790,0
20230713,181900,19709558440,8790,8790,8790,8790,0
20230713,181800,19709558440,8790,8790,8790,8790,0
20230713,181700,19709558440,8790,8790,8790,8790,0
20230713,181600,19709558440,8790,8790,8790,8790,0
20230713,181500,19709558440,8790,8790,8790,8790,0
20230713,181400,19709558440,8790,8790,8790,8790,0
20230713,181300,19709558440,8790,8790,8790,8790,0
20230713,181200,19709558440,8790,8790,8790,8790,0
20230713,181100,19709558440,8790,8790,8790,8790,0
20230713,181000,19709558440,8790,8790,8790,8790,0
20230713,180900,19709558440,8790,8790,8790,8790,0
20230713,180800,19709558440,8790,8790,8790,8790,0
20230713,180700,19709558440,8790,8790,8790,8790,0
20230713,180600,19709558440,8790,8790,8790,8790,0
20230713,180500,19709558440,8790,8790,8790,8790,21579
20230713,180400,19709558440,8790,8790,8790,8790,0
20230713,180300,19709558440,8790,8790,8790,8790,0
20230713,180200,19709558440,8790,8790,8790,8790,0
20230713,180100,19709558440,8790,8790,8790,8790,0
20230713,180000,19709558440,8790,8790,8790,8790,0
20230713,175900,19709558440,8790,8790,8790,8790,0
20230713,175800,19709558440,8790,8790,8790,8790,0
20230713,175700,19709558440,8790,8790,8790,8790,0
20230713,175600,19709558440,8790,8790,8790,8790,0
20230713,175500,19709558440,8790,8790,8790,8790,0
20230713,175400,19709558440,8790,8790,8790,8790,0
20230713,175300,19709558440,8790,8790,8790,8790,0
20230713,175200,19709558440,8790,8790,8790,8790,0
20230713,175100,19709558440,8790,8790,8790,8790,0
20230713,175000,19709558440,8790,8790,8790,8790,0
20230713,174900,19709558440,8790,8790,8790,8790,0
20230713,174800,19709558440,8790,8790,8790,8790,0
20230713,174700,19709558440,8790,8790,8790,8790,0
20230713,174600,19709558440,8790,8790,8790,8790,0
20230713,174500,19709558440,8790,8790,8790,8790,0
20230713,174400,19709558440,8790,8790,8790,8790,0
20230713,174300,19709558440,8790,8790,8790,8790,0
20230713,174200,19709558440,8790,8790,8790,8790,0
20230713,174100,19709558440,8790,8790,8790,8790,0
20230713,174000,19709558440,8790,8790,8790,8790,0
20230713,173900,19709558440,8790,8790,8790,8790,0
20230713,173800,19709558440,8790,8790,8790,8790,0
20230713,173700,19709558440,8790,8790,8790,8790,0
20230713,173600,19709558440,8790,8790,8790,8790,0
20230713,173500,19709558440,8790,8790,8790,8790,21579
20230713,173400,19709558440,8790,8790,8790,8790,0
20230713,173300,19709558440,8790,8790,8790,8790,0
20230713,173200,19709558440,8790,8790,8790,8790,0
20230713,173100,19709558440,8790,8790,8790,8790,0
20230713,173000,19709558440,8790,8790,8790,8790,0
20230713,172900,19709558440,8790,8790,8790,8790,0
20230713,172800,19709558440,8790,8790,8790,8790,0
20230713,172700,19709558440,8790,8790,8790,8790,0
20230713,172600,19709558440,8790,8790,8790,8790,0
20230713,172500,19709558440,8790,8790,8790,8790,0
20230713,172400,19709558440,8790,8790,8790,8790,0
20230713,172300,19709558440,8790,8790,8790,8790,0
20230713,172200,19709558440,8790,8790,8790,8790,0
20230713,172100,19709558440,8790,8790,8790,8790,0
20230713,172000,19709558440,8790,8790,8790,8790,0
20230713,171900,19709558440,8790,8790,8790,8790,0
20230713,171800,19709558440,8790,8790,8790,8790,0
20230713,171700,19709558440,8790,8790,8790,8790,0
20230713,171600,19709558440,8790,8790,8790,8790,0
20230713,171500,19709558440,8790,8790,8790,8790,0
20230713,171400,19709558440,8790,8790,8790,8790,0
20230713,171300,19709558440,8790,8790,8790,8790,0
20230713,171200,19709558440,8790,8790,8790,8790,0
20230713,171100,19709558440,8790,8790,8790,8790,0
20230713,171000,19709558440,8790,8790,8790,8790,0
20230713,170900,19709558440,8790,8790,8790,8790,0
20230713,170800,19709558440,8790,8790,8790,8790,0
20230713,170700,19709558440,8790,8790,8790,8790,0
20230713,170600,19709558440,8790,8790,8790,8790,0
20230713,170500,19709558440,8790,8790,8790,8790,21579
20230713,170400,19709558440,8790,8790,8790,8790,0
20230713,170300,19709558440,8790,8790,8790,8790,0
20230713,170200,19709558440,8790,8790,8790,8790,0
20230713,170100,19709558440,8790,8790,8790,8790,0
20230713,170000,19709558440,8790,8790,8790,8790,0
20230713,165900,19709558440,8790,8790,8790,8790,0
20230713,165800,19709558440,8790,8790,8790,8790,0
20230713,165700,19709558440,8790,8790,8790,8790,0
20230713,165600,19709558440,8790,8790,8790,8790,0
20230713,165500,19709558440,8790,8790,8790,8790,0
20230713,165400,19709558440,8790,8790,8790,8790,0
20230713,165300,19709558440,8790,8790,8790,8790,0
20230713,165200,19709558440,8790,8790,8790,8790,0
20230713,165100,19709558440,8790,8790,8790,8790,0
20230713,165000,19709558440,8790,8790,8790,8790,0
20230713,164900,19709558440,8790,8790,8790,8790,0
20230713,164800,19709558440,8790,8790,8790,8790,0
20230713,164700,19709558440,8790,8790,8790,8790,0
20230713,164600,19709558440,8790,8790,8790,8790,0
20230713,164500,19709558440,8790,8790,8790,8790,0
20230713,164400,19709558440,8790,8790,8790,8790,0
20230713,164300,19709558440,8790,8790,8790,8790,0
20230713,164200,19709558440,8790,8790,8790,8790,0
20230713,164100,19709558440,8790,8790,8790,8790,0
20230713,164000,19709558440,8790,8790,8790,8790,0
20230713,163900,19709558440,8790,8790,8790,8790,0
20230713,163800,19709558440,8790,8790,8790,8790,0
20230713,163700,19709558440,8790,8790,8790,8790,0
20230713,163600,19709558440,8790,8790,8790,8790,0
20230713,163500,19709558440,8790,8790,8790,8790,21579
20230713,163400,19709558440,8790,8790,8790,8790,0
20230713,163300,19709558440,8790,8790,8790,8790,0
20230713,163200,19709558440,8790,8790,8790,8790,0
20230713,163100,19709558440,8790,8790,8790,8790,0
20230713,163000,19709558440,8790,8790,8790,8790,0
20230713,162900,19709558440,8790,8790,8790,8790,0
20230713,162800,19709558440,8790,8790,8790,8790,0
20230713,162700,19709558440,8790,8790,8790,8790,0
20230713,162600,19709558440,8790,8790,8790,8790,0
20230713,162500,19709558440,8790,8790,8790,8790,0
20230713,162400,19709558440,8790,8790,8790,8790,0
20230713,162300,19709558440,8790,8790,8790,8790,0
20230713,162200,19709558440,8790,8790,8790,8790,0
20230713,162100,19709558440,8790,8790,8790,8790,0
20230713,162000,19709558440,8790,8790,8790,8790,0
20230713,161900,19709558440,8790,8790,8790,8790,0
20230713,161800,19709558440,8790,8790,8790,8790,0
20230713,161700,19709558440,8790,8790,8790,8790,0
20230713,161600,19709558440,8790,8790,8790,8790,0
20230713,161500,19709558440,8790,8790,8790,8790,0
20230713,161400,19709558440,8790,8790,8790,8790,0
20230713,161300,19709558440,8790,8790,8790,8790,0
20230713,161200,19709558440,8790,8790,8790,8790,0
20230713,161100,19709558440,8790,8790,8790,8790,0
20230713,161000,19709558440,8790,8790,8790,8790,0
20230713,160900,19709558440,8790,8790,8790,8790,0
20230713,160800,19709558440,8790,8790,8790,8790,0
20230713,160700,19709558440,8790,8790,8790,8790,0
20230713,160600,19709558440,8790,8790,8790,8790,0
20230713,160500,19709558440,8790,8790,8790,8790,21579
20230713,160400,19709558440,8790,8790,8790,8790,0
20230713,160300,19709558440,8790,8790,8790,8790,0
20230713,160200,19709558440,8790,8790,8790,8790,0
20230713,160100,19709558440,8790,8790,8790,8790,0
20230713,160000,19709558440,8790,8790,8790,8790,0
20230713,155900,19709558440,8790,8790,8790,8790,0
20230713,155800,19709558440,8790,8790,8790,8790,0
20230713,155700,19709558440,8790,8790,8790,8790,0
20230713,155600,19709558440,8790,8790,8790,8790,0
20230713,155500,19709558440,8790,8790,8790,8790,0
20230713,155400,19709558440,8790,8790,8790,8790,0
20230713,155300,19709558440,8790,8790,8790,8790,0
20230713,155200,19709558440,8790,8790,8790,8790,0
20230713,155100,19709558440,8790,8790,8790,8790,0
20230713,155000,19709558440,8790,8790,8790,8790,0
20230713,154900,19709558440,8790,8790,8790,8790,0
20230713,154800,19709558440,8790,8790,8790,8790,0
20230713,154700,19709558440,8790,8790,8790,8790,0
20230713,154600,19709558440,8790,8790,8790,8790,0
20230713,154500,19709558440,8790,8790,8790,8790,0
20230713,154400,19709558440,8790,8790,8790,8790,0
20230713,154300,19709558440,8790,8790,8790,8790,0
20230713,154200,19709558440,8790,8790,8790,8790,0
20230713,154100,19709558440,8790,8790,8790,8790,0
20230713,154000,19709558440,8790,8790,8790,8790,0
20230713,153900,19709558440,8790,8790,8790,8790,0
20230713,153800,19709558440,8790,8790,8790,8790,0
20230713,153700,19709558440,8790,8790,8790,8790,0
20230713,153600,19709558440,8790,8790,8790,8790,0
20230713,153500,19709558440,8790,8790,8790,8790,21579
20230713,153400,19709558440,8790,8790,8790,8790,0
20230713,153300,19709558440,8790,8790,8790,8790,0
20230713,153200,19709558440,8790,8790,8790,8790,0
20230713,153100,19709558440,8790,8790,8790,8790,0
20230713,153000,19709558440,8790,8790,8790,8790,21579
20230713,152900,19519879030,8770,8770,8770,8770,0
20230713,152800,19519879030,8770,8770,8770,8770,0
20230713,152700,19519879030,8770,8770,8770,8770,0
20230713,152600,19519879030,8770,8770,8770,8770,0
20230713,152500,19519879030,8770,8770,8770,8770,0
20230713,152400,19519879030,8770,8770,8770,8770,0
20230713,152300,19519879030,8770,8770,8770,8770,0
20230713,152200,19519879030,8770,8770,8770,8770,0
20230713,152100,19519879030,8770,8770,8770,8770,0
20230713,152000,19519879030,8770,8770,8770,8770,0
20230713,151900,19519879030,8770,8780,8790,8770,8605
20230713,151800,19444396080,8780,8770,8790,8770,7063
20230713,151700,19382435730,8770,8770,8780,8770,6368
20230713,151600,19326588320,8770,8780,8780,8770,4326
20230713,151500,19288642000,8780,8770,8780,8770,2195
20230713,151400,19269386730,8780,8780,8780,8770,2196
20230713,151300,19250124870,8770,8780,8780,8760,6536
20230713,151200,19192776330,8780,8780,8780,8770,8784
20230713,151100,19115735640,8780,8780,8780,8770,1492
20230713,151000,19102647810,8770,8780,8790,8770,5943
20230713,150900,19050480660,8780,8780,8790,8780,6187
20230713,150800,18996156920,8790,8790,8790,8780,4820
20230713,150700,18953827820,8780,8790,8790,8780,2527
20230713,150600,18931633740,8790,8790,8800,8790,4293
20230713,150500,18893897800,8800,8790,8800,8780,2159
20230713,150400,18874920730,8790,8800,8800,8780,18538
20230713,150300,18712108530,8800,8790,8800,8790,4304
20230713,150200,18674276170,8790,8790,8800,8790,2745
20230713,150100,18650140230,8800,8800,8800,8790,399
20230713,150000,18646629440,8800,8800,8800,8790,5191
20230713,145900,18600982930,8800,8790,8800,8780,2944
20230713,145800,18575107180,8790,8790,8800,8780,11921
20230713,145700,18470335790,8800,8800,8800,8790,7763
20230713,145600,18402097370,8800,8810,8820,8800,12413
20230713,145500,18292857700,8810,8810,8820,8800,12984
20230713,145400,18178552720,8810,8810,8810,8800,1711
20230713,145300,18163484640,8820,8820,8820,8800,20956
20230713,145200,17978918310,8820,8830,8830,8820,5489
20230713,145100,17930504710,8820,8820,8830,8820,731
20230713,145000,17924053280,8830,8830,8830,8820,2025
20230713,144900,17906189130,8820,8820,8830,8820,1966
20230713,144800,17888848980,8820,8820,8830,8820,5144
20230713,144700,17843478560,8830,8830,8830,8820,1196
20230713,144600,17832919210,8830,8830,8830,8830,1834
20230713,144500,17816724990,8830,8830,8840,8830,908
20230713,144400,17808704980,8840,8830,8840,8820,1099
20230713,144300,17799001080,8840,8830,8840,8830,1215
20230713,144200,17788272570,8830,8830,8830,8820,1821
20230713,144100,17772198840,8830,8830,8830,8820,493
20230713,144000,17767846540,8820,8820,8830,8820,1624
20230713,143900,17753522820,8820,8820,8830,8820,508
20230713,143800,17749040560,8820,8820,8830,8810,5989
20230713,143700,17696248910,8810,8810,8820,8810,1624
20230713,143600,17681935500,8810,8820,8820,8800,9620
20230713,143500,17597180350,8820,8820,8820,8810,1154
20230713,143400,17587010920,8830,8830,8830,8820,1418
20230713,143300,17574501760,8830,8820,8830,8820,1363
20230713,143200,17562478750,8820,8810,8820,8810,1665
20230713,143100,17547794610,8810,8830,8830,8810,2444
20230713,143000,17526255030,8830,8820,8830,8810,2415
20230713,142900,17504954530,8820,8820,8840,8810,3179
20230713,142800,17476928170,8830,8820,8830,8810,1581
20230713,142700,17462987670,8810,8830,8830,8810,13149
20230713,142600,17347112000,8830,8840,8850,8810,9720
20230713,142500,17261318270,8840,8840,8850,8830,2254
20230713,142400,17241394870,8840,8850,8850,8840,1043
20230713,142300,17232167670,8850,8850,8850,8840,216
20230713,142200,17230257070,8850,8840,8850,8840,2404
20230713,142100,17209004680,8840,8840,8850,8830,2238
20230713,142000,17189222630,8840,8840,8840,8830,2531
20230713,141900,17166869280,8840,8830,8840,8830,32
20230713,141800,17166586600,8840,8840,8840,8830,2146
20230713,141700,17147627870,8840,8840,8850,8840,3504
20230713,141600,17116652480,8840,8840,8850,8840,647
20230713,141500,17110932990,8850,8850,8860,8840,525
20230713,141400,17106287730,8850,8850,8860,8850,853
20230713,141300,17098736040,8840,8850,8850,8840,429
20230713,141200,17094940970,8850,8860,8860,8840,4717
20230713,141100,17053196640,8850,8850,8860,8850,1304
20230713,141000,17041654690,8850,8850,8860,8850,2357
20230713,140900,17020795220,8850,8850,8850,8850,631
20230713,140800,17015210870,8840,8850,8850,8840,2358
20230713,140700,16994364890,8850,8860,8860,8840,1836
20230713,140600,16978121000,8860,8860,8860,8850,825
20230713,140500,16970813810,8860,8850,8860,8850,296
20230713,140400,16968192610,8860,8870,8870,8860,72
20230713,140300,16967554610,8870,8870,8870,8850,2976
20230713,140200,16941172820,8850,8860,8870,8850,936
20230713,140100,16932878360,8870,8860,8870,8860,1049
20230713,140000,16923578200,8860,8860,8860,8840,5042
20230713,135900,16878960440,8860,8850,8860,8850,2099
20230713,135800,16860377850,8850,8850,8850,8830,2328
20230713,135700,16839814650,8850,8840,8850,8830,1475
20230713,135600,16826776080,8840,8830,8840,8830,1346
20230713,135500,16814888580,8830,8840,8840,8830,806
20230713,135400,16807767660,8840,8840,8840,8830,524
20230713,135300,16803136950,8840,8830,8840,8830,838
20230713,135200,16795734380,8830,8830,8830,8830,897
20230713,135100,16787813870,8830,8840,8840,8830,4746
20230713,135000,16745904520,8830,8840,8840,8830,381
20230713,134900,16742537040,8840,8820,8840,8820,1084
20230713,134800,16732963980,8830,8830,8830,8810,11949
20230713,134700,16627631370,8830,8850,8850,8820,17519
20230713,134600,16472934820,8840,8830,8850,8830,2216
20230713,134500,16453347640,8850,8840,8850,8830,1741
20230713,134400,16437965180,8840,8840,8850,8830,2942
20230713,134300,16411968890,8840,8840,8850,8830,1324
20230713,134200,16400265130,8850,8830,8850,8830,1081
20230713,134100,16390718070,8830,8840,8850,8830,2304
20230713,134000,16370370500,8830,8860,8870,8830,7031
20230713,133900,16308183150,8860,8860,8870,8860,2068
20230713,133800,16289860350,8870,8870,8870,8870,479
20230713,133700,16285611620,8870,8890,8890,8870,3160
20230713,133600,16257570580,8890,8880,8890,8870,1262
20230713,133500,16246364260,8880,8860,8880,8860,1357
20230713,133400,16234327660,8860,8870,8870,8860,2083
20230713,133300,16215872110,8870,8850,8870,8850,145
20230713,133200,16214587280,8860,8850,8860,8850,992
20230713,133100,16205799620,8860,8850,8870,8850,1223
20230713,133000,16194965220,8860,8850,8860,8850,484
20230713,132900,16190681240,8850,8850,8850,8830,404
20230713,132800,16187111400,8850,8850,8850,8840,2431
20230713,132700,16165613690,8850,8840,8850,8840,197
20230713,132600,16163871680,8840,8830,8840,8830,448
20230713,132500,16159913190,8830,8830,8840,8830,1083
20230713,132400,16150349810,8850,8840,8850,8830,491
20230713,132300,16146009740,8850,8840,8850,8820,6409
20230713,132200,16089451900,8830,8820,8840,8820,1716
20230713,132100,16074303760,8820,8840,8840,8820,155
20230713,132000,16072935990,8820,8840,8840,8820,5301
20230713,131900,16026169050,8840,8830,8840,8820,1442
20230713,131800,16013437700,8830,8830,8830,8820,1755
20230713,131700,15997957260,8830,8830,8830,8820,4447
20230713,131600,15958727650,8830,8820,8840,8810,4639
20230713,131500,15917803830,8820,8810,8820,8810,4164
20230713,131400,15881115790,8820,8840,8840,8820,7180
20230713,131300,15817772220,8840,8830,8840,8820,1746
20230713,131200,15802363240,8820,8830,8830,8820,13773
20230713,131100,15680843390,8830,8850,8850,8830,8528
20230713,131000,15605492280,8850,8850,8860,8840,10667
20230713,130900,15511165250,8860,8870,8870,8850,1830
20230713,130800,15494958100,8870,8870,8870,8860,1389
20230713,130700,15482644670,8860,8870,8870,8860,196
20230713,130600,15480906260,8870,8870,8880,8860,1479
20230713,130500,15467781110,8870,8880,8880,8870,867
20230713,130400,15460086220,8880,8870,8880,8870,506
20230713,130300,15455597950,8870,8890,8890,8860,1207
20230713,130200,15444875290,8890,8860,8890,8860,1746
20230713,130100,15429382680,8840,8860,8880,8840,12719
20230713,130000,15316845320,8860,8860,8860,8850,2649
20230713,125900,15293389030,8860,8860,8860,8850,2737
20230713,125800,15269144560,8860,8850,8860,8850,2525
20230713,125700,15246797140,8860,8860,8860,8850,1060
20230713,125600,15237414390,8860,8860,8880,8850,11490
20230713,125500,15135696650,8860,8860,8860,8850,4397
20230713,125400,15096748130,8860,8870,8870,8860,6412
20230713,125300,15039910880,8880,8890,8890,8880,298
20230713,125200,15037263550,8890,8890,8890,8870,4177
20230713,125100,15000180370,8890,8870,8890,8870,1134
20230713,125000,14990099130,8890,8880,8890,8870,140
20230713,124900,14988856550,8880,8890,8890,8880,1087
20230713,124800,14979203860,8890,8880,8890,8870,1361
20230713,124700,14967125710,8870,8860,8880,8860,3568
20230713,124600,14935498220,8860,8870,8870,8860,1614
20230713,124500,14921188450,8870,8890,8890,8870,4603
20230713,124400,14880347440,8890,8890,8900,8890,1027
20230713,124300,14871217270,8890,8890,8900,8880,1110
20230713,124200,14861354730,8900,8900,8900,8880,1361
20230713,124100,14849260290,8890,8920,8920,8890,159
20230713,124000,14847846140,8880,8920,8930,8880,28435
20230713,123900,14594885870,8930,8930,8930,8920,1807
20230713,123800,14578762270,8930,8930,8930,8910,1435
20230713,123700,14565955000,8930,8930,8930,8920,636
20230713,123600,14560277690,8930,8920,8930,8920,1142
20230713,123500,14550089920,8910,8900,8910,8900,5474
20230713,123400,14501363590,8900,8890,8900,8880,2485
20230713,123300,14479279140,8890,8890,8890,8870,3109
20230713,123200,14451661260,8870,8890,8890,8870,648
20230713,123100,14445912650,8890,8900,8900,8870,480
20230713,123000,14441647980,8900,8890,8900,8880,1005
20230713,122900,14432714850,8890,8880,8890,8880,899
20230713,122800,14424726800,8880,8890,8890,8880,519
20230713,122700,14420115930,8880,8880,8890,8880,944
20230713,122600,14411733170,8880,8880,8890,8880,895
20230713,122500,14403783530,8890,8870,8890,8860,420
20230713,122400,14400056510,8870,8870,8870,8860,1894
20230713,122300,14383261000,8870,8860,8870,8860,1598
20230713,122200,14369101690,8860,8860,8860,8850,1797
20230713,122100,14353193870,8860,8860,8860,8850,623
20230713,122000,14347679790,8860,8860,8860,8850,970
20230713,121900,14339094160,8860,8860,8860,8850,3433
20230713,121800,14308694080,8860,8860,8860,8850,2508
20230713,121700,14286493640,8850,8860,8860,8850,882
20230713,121600,14278683680,8860,8860,8860,8850,2261
20230713,121500,14258656080,8860,8870,8880,8850,7045
20230713,121400,14196283440,8850,8870,8890,8850,8674
20230713,121300,14119429880,8880,8890,8900,8880,5844
20230713,121200,14067509860,8900,8900,8900,8900,539
20230713,121100,14062712760,8900,8900,8900,8890,1069
20230713,121000,14053198670,8900,8900,8900,8890,626
20230713,120900,14047627280,8900,8890,8900,8890,1766
20230713,120800,14031925700,8890,8900,8900,8890,332
20230713,120700,14028974040,8900,8900,8900,8890,1080
20230713,120600,14019371610,8900,8900,8900,8880,1751
20230713,120500,14003806540,8880,8890,8900,8880,6112
20230713,120400,13949507680,8890,8890,8900,8890,66
20230713,120300,13948920930,8890,8900,8900,8890,1572
20230713,120200,13934945750,8890,8890,8900,8890,1838
20230713,120100,13918605900,8890,8890,8900,8890,3492
20230713,120000,13887561720,8900,8900,8900,8890,1126
20230713,115900,13877545320,8890,8900,8900,8890,925
20230713,115800,13869318690,8900,8900,8900,8890,1398
20230713,115700,13856878130,8900,8920,8920,8890,1628
20230713,115600,13842391070,8890,8920,8920,8890,5887
20230713,115500,13789989370,8920,8930,8930,8910,770
20230713,115400,13783125610,8930,8920,8930,8910,1252
20230713,115300,13771961230,8930,8920,8940,8910,1603
20230713,115200,13757654430,8920,8920,8920,8900,3538
20230713,115100,13726108810,8920,8920,8920,8900,2201
20230713,115000,13706492790,8920,8880,8920,8880,3305
20230713,114900,13677071580,8880,8960,8990,8840,55156
20230713,114800,13185758030,8980,8980,8980,8960,5210
20230713,114700,13138978420,8970,8980,8980,8970,881
20230713,114600,13131074470,8980,8970,8980,8960,1111
20230713,114500,13121110060,8970,8970,8970,8960,279
20230713,114400,13118607480,8960,8960,8970,8960,300
20230713,114300,13115917100,8970,8970,8970,8970,130
20230713,114200,13114751000,8970,8970,8980,8960,428
20230713,114100,13110914820,8970,8970,8970,8970,834
20230713,114000,13103433840,8970,8960,8970,8960,1801
20230713,113900,13087295620,8960,8960,8960,8950,1964
20230713,113800,13069698400,8960,8950,8960,8940,5026
20230713,113700,13024716200,8950,8940,8950,8940,2242
20230713,113600,13004656500,8950,8940,8950,8940,1655
20230713,113500,12989859480,8940,8940,8940,8930,2743
20230713,113400,12965350090,8930,8940,8950,8930,2916
20230713,113300,12939279020,8940,8950,8950,8940,1649
20230713,113200,12924534440,8950,8950,8950,8940,430
20230713,113100,12920685990,8950,8950,8950,8940,2989
20230713,113000,12893946630,8950,8950,8960,8950,2424
20230713,112900,12872251330,8950,8950,8960,8940,415
20230713,112800,12868536310,8950,8950,8950,8940,981
20230713,112700,12859757160,8950,8940,8950,8940,428
20230713,112600,12855928520,8950,8940,8950,8930,13270
20230713,112500,12737376520,8950,8960,8960,8940,6453
20230713,112400,12679665030,8960,8960,8960,8950,901
20230713,112300,12671595530,8950,8950,8960,8950,2372
20230713,112200,12650365080,8950,8960,8960,8950,1536
20230713,112100,12636616770,8960,8960,8970,8950,6194
20230713,112000,12581154000,8960,8960,8960,8960,4381
20230713,111900,12541900240,8960,8970,8970,8960,758
20230713,111800,12535108010,8970,8980,8980,8960,4429
20230713,111700,12495398690,8980,8980,8980,8960,780
20230713,111600,12488406520,8980,8970,8980,8970,1053
20230713,111500,12478954880,8980,8960,8980,8960,2515
20230713,111400,12456420440,8970,8980,8980,8960,12788
20230713,111300,12341629050,8980,8990,8990,8980,3074
20230713,111200,12314022410,9000,9000,9000,8980,3288
20230713,111100,12284483320,9000,8990,9000,8990,649
20230713,111000,12278647490,8990,8990,8990,8990,1574
20230713,110900,12264497230,8990,8990,8990,8990,1073
20230713,110800,12254850960,8980,8990,8990,8980,680
20230713,110700,12248740910,8990,8980,9000,8980,2379
20230713,110600,12227353490,8990,8990,8990,8980,569
20230713,110500,12222238190,8990,9000,9000,8980,1594
20230713,110400,12207917870,8990,8980,9000,8980,942
20230713,110300,12199453740,8980,8990,8990,8980,420
20230713,110200,12195681060,8990,8990,9000,8980,1896
20230713,110100,12178636920,8990,8990,8990,8980,1677
20230713,110000,12163564090,8990,8990,8990,8980,380
20230713,105900,12160150050,8980,8990,9000,8980,1357
20230713,105800,12147953960,8990,9000,9010,8980,5962
20230713,105700,12094349320,9010,9000,9010,8990,670
20230713,105600,12088323440,9000,9020,9020,9000,258
20230713,105500,12086001240,9020,9000,9020,8990,2064
20230713,105400,12067409150,9000,9000,9010,8980,731
20230713,105300,12060832130,9000,9010,9010,8980,390
20230713,105200,12057327660,9010,9020,9020,8970,4396
20230713,105100,12017810860,9020,9020,9020,9020,187
20230713,105000,12016124120,9020,9000,9020,8990,282
20230713,104900,12013585580,8990,8980,8990,8980,3261
20230713,104800,11984283720,8990,8990,9000,8980,3834
20230713,104700,11949839770,9000,8990,9000,8980,227
20230713,104600,11947799780,8990,9000,9000,8980,2467
20230713,104500,11925609630,9000,8990,9000,8980,1630
20230713,104400,11910946890,9000,8970,9000,8970,2602
20230713,104300,11887581020,8970,8960,8980,8960,4686
20230713,104200,11845580360,8950,8960,8970,8950,6968
20230713,104100,11783171310,8960,8980,8980,8960,4205
20230713,104000,11745463800,8980,8970,8980,8970,1688
20230713,103900,11730321960,8970,8980,8980,8970,3509
20230713,103800,11698843060,8970,8980,8980,8970,3106
20230713,103700,11670962780,8980,8980,8990,8980,4595
20230713,103600,11629699670,8990,8980,8990,8980,906
20230713,103500,11621560630,8980,8990,8990,8980,3847
20230713,103400,11587012000,8990,9000,9010,8990,6345
20230713,103300,11529930760,9000,9000,9010,9000,1338
20230713,103200,11517878130,9000,9000,9010,9000,5654
20230713,103100,11466990850,9010,9010,9010,9000,2056
20230713,103000,11448486450,9010,9010,9010,9000,4515
20230713,102900,11407843480,9010,9040,9040,9010,8983
20230713,102800,11326879370,9030,9040,9040,9020,7445
20230713,102700,11259649020,9040,9040,9040,9030,2062
20230713,102600,11241026180,9040,9030,9040,9030,733
20230713,102500,11234404620,9030,9040,9040,9030,1726
20230713,102400,11218815070,9030,9030,9040,9030,1512
20230713,102300,11205159510,9030,9050,9050,9030,1980
20230713,102200,11187258320,9040,9040,9050,9030,10687
20230713,102100,11090662630,9050,9050,9070,9050,1153
20230713,102000,11080225980,9070,9070,9070,9050,1136
20230713,101900,11069937560,9050,9050,9080,9050,3527
20230713,101800,11037959270,9040,9050,9050,9040,464
20230713,101700,11033763060,9040,9050,9070,9040,1615
20230713,101600,11019139350,9070,9070,9070,9040,2851
20230713,101500,10993348340,9070,9050,9070,9040,1922
20230713,101400,10975943080,9050,9040,9050,9040,1785
20230713,101300,10959803080,9050,9070,9070,9040,6107
20230713,101200,10904546390,9070,9070,9070,9060,804
20230713,101100,10897258110,9080,9050,9090,9050,11481
20230713,101000,10793200180,9050,9040,9050,9040,3070
20230713,100900,10765427170,9040,9050,9050,9040,1329
20230713,100800,10753412960,9040,9040,9050,9040,888
20230713,100700,10745382140,9040,9050,9050,9040,2720
20230713,100600,10720778580,9050,9040,9060,9040,1594
20230713,100500,10706364070,9050,9060,9060,9040,2703
20230713,100400,10681884900,9060,9050,9060,9050,674
20230713,100300,10675780160,9050,9070,9070,9050,2871
20230713,100200,10649797270,9070,9060,9070,9050,3517
20230713,100100,10617958020,9050,9050,9060,9050,1000
20230713,100000,10608904880,9050,9060,9060,9040,4191
20230713,095900,10570959660,9050,9050,9070,9050,10398
20230713,095800,10476768100,9060,9060,9060,9050,1752
20230713,095700,10460908330,9050,9050,9060,9040,6153
20230713,095600,10405215840,9050,9050,9050,9040,2937
20230713,095500,10378655380,9050,9020,9050,9020,3056
20230713,095400,10351029930,9020,9040,9040,9020,143
20230713,095300,10349739450,9020,9030,9040,9010,412
20230713,095200,10346021160,9000,9050,9050,9000,19403
20230713,095100,10170951950,9050,9050,9050,9040,4492
20230713,095000,10130301860,9050,9030,9050,9020,6712
20230713,094900,10069629910,9030,9020,9030,9020,3259
20230713,094800,10040233270,9020,9030,9030,9020,2794
20230713,094700,10015026240,9030,9020,9030,9010,1530
20230713,094600,10001230330,9010,9020,9040,9010,1309
20230713,094500,9989422720,9020,9030,9040,9010,1336
20230713,094400,9977361680,9030,9020,9030,9000,5362
20230713,094300,9929066710,9020,9030,9030,9020,2113
20230713,094200,9910002690,9030,9030,9050,9020,1414
20230713,094100,9897233170,9030,9030,9030,9010,8324
20230713,094000,9822108560,9040,9050,9060,9040,7387
20230713,093900,9755263150,9060,9050,9060,9050,4648
20230713,093800,9713153890,9050,9020,9050,9020,7562
20230713,093700,9644771300,9030,9020,9030,9010,1049
20230713,093600,9635311280,9010,9020,9040,9010,4544
20230713,093500,9594348380,9020,9020,9040,9010,6008
20230713,093400,9540166900,9020,9000,9020,8990,12028
20230713,093300,9431885170,9000,8990,9000,8980,2826
20230713,093200,9406482530,8980,8950,9010,8940,18078
20230713,093100,9244219560,8950,8970,8970,8930,19694
20230713,093000,9068000490,8980,8990,9000,8970,17203
20230713,092900,8913483110,8990,9000,9010,8990,13543
20230713,092800,8791585470,9000,9000,9020,9000,7602
20230713,092700,8723135940,9010,9020,9030,9000,25979
20230713,092600,8489132370,9020,9020,9020,9020,4665
20230713,092500,8447054070,9020,9020,9030,9020,12296
20230713,092400,8336138250,9030,9040,9040,9020,13250
20230713,092300,8216507540,9040,9050,9060,9030,9246
20230713,092200,8132903020,9050,9050,9060,9040,18421
20230713,092100,7966210120,9050,9080,9080,9050,13471
20230713,092000,7844064640,9090,9090,9110,9080,10759
20230713,091900,7746258110,9100,9060,9110,9060,15474
20230713,091800,7605824850,9070,9070,9070,9050,6261
20230713,091700,7549104160,9060,9090,9090,9040,12116
20230713,091600,7439339410,9080,9150,9150,9080,16017
20230713,091500,7293342300,9140,9130,9150,9130,14489
20230713,091400,7160868670,9130,9130,9150,9120,16116
20230713,091300,7013684590,9130,9100,9140,9090,12851
20230713,091200,6896649080,9110,9030,9110,9000,31600
20230713,091100,6610970480,9030,9120,9120,9030,54636
20230713,091000,6115798180,9120,9130,9140,9090,49271
20230713,090900,5666793830,9130,9140,9150,9130,10861
20230713,090800,5567510540,9140,9160,9160,9130,23758
20230713,090700,5350200000,9160,9130,9160,9130,11667
20230713,090600,5243468070,9140,9170,9170,9130,26379
20230713,090500,5002102530,9170,9210,9220,9150,42344
20230713,090400,4613423780,9200,9190,9220,9170,28521
20230713,090300,4351075950,9190,9190,9200,9150,48985
20230713,090200,3901809030,9190,9230,9230,9130,57957
20230713,090100,3369778530,9230,9260,9280,9120,121093
20230713,090000,2254285560,9260,9280,9290,9210,243172