KissMeData/089970/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,194200,2290165150,18220,18220,18220,18220,2121
20230704,194100,2290165150,18220,18220,18220,18220,0
20230704,194000,2290165150,18220,18220,18220,18220,0
20230704,193900,2290165150,18220,18220,18220,18220,0
20230704,193800,2290165150,18220,18220,18220,18220,0
20230704,193700,2290165150,18220,18220,18220,18220,0
20230704,193600,2290165150,18220,18220,18220,18220,0
20230704,193500,2290165150,18220,18220,18220,18220,0
20230704,193400,2290165150,18220,18220,18220,18220,0
20230704,193300,2290165150,18220,18220,18220,18220,0
20230704,193200,2290165150,18220,18220,18220,18220,0
20230704,193100,2290165150,18220,18220,18220,18220,0
20230704,193000,2290165150,18220,18220,18220,18220,0
20230704,192900,2290165150,18220,18220,18220,18220,0
20230704,192800,2290165150,18220,18220,18220,18220,0
20230704,192700,2290165150,18220,18220,18220,18220,0
20230704,192600,2290165150,18220,18220,18220,18220,0
20230704,192500,2290165150,18220,18220,18220,18220,0
20230704,192400,2290165150,18220,18220,18220,18220,0
20230704,192300,2290165150,18220,18220,18220,18220,0
20230704,192200,2290165150,18220,18220,18220,18220,0
20230704,192100,2290165150,18220,18220,18220,18220,0
20230704,192000,2290165150,18220,18220,18220,18220,0
20230704,191900,2290165150,18220,18220,18220,18220,0
20230704,191800,2290165150,18220,18220,18220,18220,0
20230704,191700,2290165150,18220,18220,18220,18220,0
20230704,191600,2290165150,18220,18220,18220,18220,0
20230704,191500,2290165150,18220,18220,18220,18220,0
20230704,191400,2290165150,18220,18220,18220,18220,0
20230704,191300,2290165150,18220,18220,18220,18220,0
20230704,191200,2290165150,18220,18220,18220,18220,2121
20230704,191100,2290165150,18220,18220,18220,18220,0
20230704,191000,2290165150,18220,18220,18220,18220,0
20230704,190900,2290165150,18220,18220,18220,18220,0
20230704,190800,2290165150,18220,18220,18220,18220,0
20230704,190700,2290165150,18220,18220,18220,18220,0
20230704,190600,2290165150,18220,18220,18220,18220,0
20230704,190500,2290165150,18220,18220,18220,18220,0
20230704,190400,2290165150,18220,18220,18220,18220,0
20230704,190300,2290165150,18220,18220,18220,18220,0
20230704,190200,2290165150,18220,18220,18220,18220,0
20230704,190100,2290165150,18220,18220,18220,18220,0
20230704,190000,2290165150,18220,18220,18220,18220,0
20230704,185900,2290165150,18220,18220,18220,18220,0
20230704,185800,2290165150,18220,18220,18220,18220,0
20230704,185700,2290165150,18220,18220,18220,18220,0
20230704,185600,2290165150,18220,18220,18220,18220,0
20230704,185500,2290165150,18220,18220,18220,18220,0
20230704,185400,2290165150,18220,18220,18220,18220,0
20230704,185300,2290165150,18220,18220,18220,18220,0
20230704,185200,2290165150,18220,18220,18220,18220,0
20230704,185100,2290165150,18220,18220,18220,18220,0
20230704,185000,2290165150,18220,18220,18220,18220,0
20230704,184900,2290165150,18220,18220,18220,18220,0
20230704,184800,2290165150,18220,18220,18220,18220,0
20230704,184700,2290165150,18220,18220,18220,18220,0
20230704,184600,2290165150,18220,18220,18220,18220,0
20230704,184500,2290165150,18220,18220,18220,18220,0
20230704,184400,2290165150,18220,18220,18220,18220,0
20230704,184300,2290165150,18220,18220,18220,18220,0
20230704,184200,2290165150,18220,18220,18220,18220,2121
20230704,184100,2290165150,18220,18220,18220,18220,0
20230704,184000,2290165150,18220,18220,18220,18220,0
20230704,183900,2290165150,18220,18220,18220,18220,0
20230704,183800,2290165150,18220,18220,18220,18220,0
20230704,183700,2290165150,18220,18220,18220,18220,0
20230704,183600,2290165150,18220,18220,18220,18220,0
20230704,183500,2290165150,18220,18220,18220,18220,0
20230704,183400,2290165150,18220,18220,18220,18220,0
20230704,183300,2290165150,18220,18220,18220,18220,0
20230704,183200,2290165150,18220,18220,18220,18220,0
20230704,183100,2290165150,18220,18220,18220,18220,0
20230704,183000,2290165150,18220,18220,18220,18220,0
20230704,182900,2290165150,18220,18220,18220,18220,0
20230704,182800,2290165150,18220,18220,18220,18220,0
20230704,182700,2290165150,18220,18220,18220,18220,0
20230704,182600,2290165150,18220,18220,18220,18220,0
20230704,182500,2290165150,18220,18220,18220,18220,0
20230704,182400,2290165150,18220,18220,18220,18220,0
20230704,182300,2290165150,18220,18220,18220,18220,0
20230704,182200,2290165150,18220,18220,18220,18220,0
20230704,182100,2290165150,18220,18220,18220,18220,0
20230704,182000,2290165150,18220,18220,18220,18220,0
20230704,181900,2290165150,18220,18220,18220,18220,0
20230704,181800,2290165150,18220,18220,18220,18220,0
20230704,181700,2290165150,18220,18220,18220,18220,0
20230704,181600,2290165150,18220,18220,18220,18220,0
20230704,181500,2290165150,18220,18220,18220,18220,0
20230704,181400,2290165150,18220,18220,18220,18220,0
20230704,181300,2290165150,18220,18220,18220,18220,0
20230704,181200,2290165150,18220,18220,18220,18220,2121
20230704,181100,2290165150,18220,18220,18220,18220,0
20230704,181000,2290165150,18220,18220,18220,18220,0
20230704,180900,2290165150,18220,18220,18220,18220,0
20230704,180800,2290165150,18220,18220,18220,18220,0
20230704,180700,2290165150,18220,18220,18220,18220,0
20230704,180600,2290165150,18220,18220,18220,18220,0
20230704,180500,2290165150,18220,18220,18220,18220,0
20230704,180400,2290165150,18220,18220,18220,18220,0
20230704,180300,2290165150,18220,18220,18220,18220,0
20230704,180200,2290165150,18220,18220,18220,18220,0
20230704,180100,2290165150,18220,18220,18220,18220,0
20230704,180000,2290165150,18220,18220,18220,18220,0
20230704,175900,2290165150,18220,18220,18220,18220,0
20230704,175800,2290165150,18220,18220,18220,18220,0
20230704,175700,2290165150,18220,18220,18220,18220,0
20230704,175600,2290165150,18220,18220,18220,18220,0
20230704,175500,2290165150,18220,18220,18220,18220,0
20230704,175400,2290165150,18220,18220,18220,18220,0
20230704,175300,2290165150,18220,18220,18220,18220,0
20230704,175200,2290165150,18220,18220,18220,18220,0
20230704,175100,2290165150,18220,18220,18220,18220,0
20230704,175000,2290165150,18220,18220,18220,18220,0
20230704,174900,2290165150,18220,18220,18220,18220,0
20230704,174800,2290165150,18220,18220,18220,18220,0
20230704,174700,2290165150,18220,18220,18220,18220,0
20230704,174600,2290165150,18220,18220,18220,18220,0
20230704,174500,2290165150,18220,18220,18220,18220,0
20230704,174400,2290165150,18220,18220,18220,18220,0
20230704,174300,2290165150,18220,18220,18220,18220,0
20230704,174200,2290165150,18220,18220,18220,18220,2121
20230704,174100,2290165150,18220,18220,18220,18220,0
20230704,174000,2290165150,18220,18220,18220,18220,0
20230704,173900,2290165150,18220,18220,18220,18220,0
20230704,173800,2290165150,18220,18220,18220,18220,0
20230704,173700,2290165150,18220,18220,18220,18220,0
20230704,173600,2290165150,18220,18220,18220,18220,0
20230704,173500,2290165150,18220,18220,18220,18220,0
20230704,173400,2290165150,18220,18220,18220,18220,0
20230704,173300,2290165150,18220,18220,18220,18220,0
20230704,173200,2290165150,18220,18220,18220,18220,0
20230704,173100,2290165150,18220,18220,18220,18220,0
20230704,173000,2290165150,18220,18220,18220,18220,0
20230704,172900,2290165150,18220,18220,18220,18220,0
20230704,172800,2290165150,18220,18220,18220,18220,0
20230704,172700,2290165150,18220,18220,18220,18220,0
20230704,172600,2290165150,18220,18220,18220,18220,0
20230704,172500,2290165150,18220,18220,18220,18220,0
20230704,172400,2290165150,18220,18220,18220,18220,0
20230704,172300,2290165150,18220,18220,18220,18220,0
20230704,172200,2290165150,18220,18220,18220,18220,0
20230704,172100,2290165150,18220,18220,18220,18220,0
20230704,172000,2290165150,18220,18220,18220,18220,0
20230704,171900,2290165150,18220,18220,18220,18220,0
20230704,171800,2290165150,18220,18220,18220,18220,0
20230704,171700,2290165150,18220,18220,18220,18220,0
20230704,171600,2290165150,18220,18220,18220,18220,0
20230704,171500,2290165150,18220,18220,18220,18220,0
20230704,171400,2290165150,18220,18220,18220,18220,0
20230704,171300,2290165150,18220,18220,18220,18220,0
20230704,171200,2290165150,18220,18220,18220,18220,2121
20230704,171100,2290165150,18220,18220,18220,18220,0
20230704,171000,2290165150,18220,18220,18220,18220,0
20230704,170900,2290165150,18220,18220,18220,18220,0
20230704,170800,2290165150,18220,18220,18220,18220,0
20230704,170700,2290165150,18220,18220,18220,18220,0
20230704,170600,2290165150,18220,18220,18220,18220,0
20230704,170500,2290165150,18220,18220,18220,18220,0
20230704,170400,2290165150,18220,18220,18220,18220,0
20230704,170300,2290165150,18220,18220,18220,18220,0
20230704,170200,2290165150,18220,18220,18220,18220,0
20230704,170100,2290165150,18220,18220,18220,18220,0
20230704,170000,2290165150,18220,18220,18220,18220,0
20230704,165900,2290165150,18220,18220,18220,18220,0
20230704,165800,2290165150,18220,18220,18220,18220,0
20230704,165700,2290165150,18220,18220,18220,18220,0
20230704,165600,2290165150,18220,18220,18220,18220,0
20230704,165500,2290165150,18220,18220,18220,18220,0
20230704,165400,2290165150,18220,18220,18220,18220,0
20230704,165300,2290165150,18220,18220,18220,18220,0
20230704,165200,2290165150,18220,18220,18220,18220,0
20230704,165100,2290165150,18220,18220,18220,18220,0
20230704,165000,2290165150,18220,18220,18220,18220,0
20230704,164900,2290165150,18220,18220,18220,18220,0
20230704,164800,2290165150,18220,18220,18220,18220,0
20230704,164700,2290165150,18220,18220,18220,18220,0
20230704,164600,2290165150,18220,18220,18220,18220,0
20230704,164500,2290165150,18220,18220,18220,18220,0
20230704,164400,2290165150,18220,18220,18220,18220,0
20230704,164300,2290165150,18220,18220,18220,18220,0
20230704,164200,2290165150,18220,18220,18220,18220,2121
20230704,164100,2290165150,18220,18220,18220,18220,0
20230704,164000,2290165150,18220,18220,18220,18220,0
20230704,163900,2290165150,18220,18220,18220,18220,0
20230704,163800,2290165150,18220,18220,18220,18220,0
20230704,163700,2290165150,18220,18220,18220,18220,0
20230704,163600,2290165150,18220,18220,18220,18220,0
20230704,163500,2290165150,18220,18220,18220,18220,0
20230704,163400,2290165150,18220,18220,18220,18220,0
20230704,163300,2290165150,18220,18220,18220,18220,0
20230704,163200,2290165150,18220,18220,18220,18220,0
20230704,163100,2290165150,18220,18220,18220,18220,0
20230704,163000,2290165150,18220,18220,18220,18220,0
20230704,162900,2290165150,18220,18220,18220,18220,0
20230704,162800,2290165150,18220,18220,18220,18220,0
20230704,162700,2290165150,18220,18220,18220,18220,0
20230704,162600,2290165150,18220,18220,18220,18220,0
20230704,162500,2290165150,18220,18220,18220,18220,0
20230704,162400,2290165150,18220,18220,18220,18220,0
20230704,162300,2290165150,18220,18220,18220,18220,0
20230704,162200,2290165150,18220,18220,18220,18220,0
20230704,162100,2290165150,18220,18220,18220,18220,0
20230704,162000,2290165150,18220,18220,18220,18220,0
20230704,161900,2290165150,18220,18220,18220,18220,0
20230704,161800,2290165150,18220,18220,18220,18220,0
20230704,161700,2290165150,18220,18220,18220,18220,0
20230704,161600,2290165150,18220,18220,18220,18220,0
20230704,161500,2290165150,18220,18220,18220,18220,0
20230704,161400,2290165150,18220,18220,18220,18220,0
20230704,161300,2290165150,18220,18220,18220,18220,0
20230704,161200,2290165150,18220,18220,18220,18220,2121
20230704,161100,2290165150,18220,18220,18220,18220,0
20230704,161000,2290165150,18220,18220,18220,18220,0
20230704,160900,2290165150,18220,18220,18220,18220,0
20230704,160800,2290165150,18220,18220,18220,18220,0
20230704,160700,2290165150,18220,18220,18220,18220,0
20230704,160600,2290165150,18220,18220,18220,18220,0
20230704,160500,2290165150,18220,18220,18220,18220,0
20230704,160400,2290165150,18220,18220,18220,18220,0
20230704,160300,2290165150,18220,18220,18220,18220,0
20230704,160200,2290165150,18220,18220,18220,18220,0
20230704,160100,2290165150,18220,18220,18220,18220,0
20230704,160000,2290165150,18220,18220,18220,18220,0
20230704,155900,2290165150,18220,18220,18220,18220,0
20230704,155800,2290165150,18220,18220,18220,18220,0
20230704,155700,2290165150,18220,18220,18220,18220,0
20230704,155600,2290165150,18220,18220,18220,18220,0
20230704,155500,2290165150,18220,18220,18220,18220,0
20230704,155400,2290165150,18220,18220,18220,18220,0
20230704,155300,2290165150,18220,18220,18220,18220,0
20230704,155200,2290165150,18220,18220,18220,18220,0
20230704,155100,2290165150,18220,18220,18220,18220,0
20230704,155000,2290165150,18220,18220,18220,18220,0
20230704,154900,2290165150,18220,18220,18220,18220,0
20230704,154800,2290165150,18220,18220,18220,18220,0
20230704,154700,2290165150,18220,18220,18220,18220,0
20230704,154600,2290165150,18220,18220,18220,18220,0
20230704,154500,2290165150,18220,18220,18220,18220,0
20230704,154400,2290165150,18220,18220,18220,18220,0
20230704,154300,2290165150,18220,18220,18220,18220,0
20230704,154200,2290165150,18220,18220,18220,18220,2121
20230704,154100,2290165150,18220,18220,18220,18220,0
20230704,154000,2290165150,18220,18220,18220,18220,0
20230704,153900,2290165150,18220,18220,18220,18220,0
20230704,153800,2290165150,18220,18220,18220,18220,0
20230704,153700,2290165150,18220,18220,18220,18220,0
20230704,153600,2290165150,18220,18220,18220,18220,0
20230704,153500,2290165150,18220,18220,18220,18220,0
20230704,153400,2290165150,18220,18220,18220,18220,0
20230704,153300,2290165150,18220,18220,18220,18220,0
20230704,153200,2290165150,18220,18220,18220,18220,0
20230704,153100,2290165150,18220,18220,18220,18220,0
20230704,153000,2290165150,18220,18220,18220,18220,2121
20230704,152900,2251520530,18220,18220,18220,18220,0
20230704,152800,2251520530,18220,18220,18220,18220,0
20230704,152700,2251520530,18220,18220,18220,18220,0
20230704,152600,2251520530,18220,18220,18220,18220,0
20230704,152500,2251520530,18220,18220,18220,18220,0
20230704,152400,2251520530,18220,18220,18220,18220,0
20230704,152300,2251520530,18220,18220,18220,18220,0
20230704,152200,2251520530,18220,18220,18220,18220,0
20230704,152100,2251520530,18220,18220,18220,18220,0
20230704,152000,2251520530,18220,18220,18220,18220,0
20230704,151900,2251520530,18220,18230,18230,18220,102
20230704,151800,2249661390,18220,18220,18230,18220,179
20230704,151700,2246399810,18220,18230,18230,18220,60
20230704,151600,2245306030,18230,18190,18230,18180,1112
20230704,151500,2225068440,18200,18170,18230,18170,2829
20230704,151400,2173610570,18170,18180,18180,18170,41
20230704,151300,2172865420,18180,18180,18190,18130,3130
20230704,151200,2116058690,18190,18200,18200,18190,2010
20230704,151100,2079488530,18230,18230,18230,18200,208
20230704,151000,2075700930,18210,18230,18230,18200,542
20230704,150900,2065827760,18230,18260,18260,18230,448
20230704,150800,2057659100,18230,18260,18270,18230,61
20230704,150700,2056545130,18230,18230,18230,18230,10
20230704,150600,2056362830,18230,18260,18270,18230,204
20230704,150500,2052638450,18280,18280,18280,18260,69
20230704,150400,2051377470,18260,18260,18260,18230,437
20230704,150300,2043398060,18260,18260,18260,18260,36
20230704,150200,2042740700,18260,18260,18260,18230,47
20230704,150100,2041882510,18240,18240,18240,18240,73
20230704,150000,2040550990,18240,18220,18240,18200,181
20230704,145900,2037254900,18220,18220,18230,18200,131
20230704,145800,2034868430,18220,18210,18220,18210,37
20230704,145700,2034194380,18210,18210,18210,18200,13
20230704,145600,2033957660,18210,18190,18220,18190,157
20230704,145500,2031098540,18180,18230,18230,18170,285
20230704,145400,2025906950,18230,18230,18230,18170,163
20230704,145300,2022940120,18170,18190,18220,18170,629
20230704,145200,2011494120,18180,18180,18180,18170,137
20230704,145100,2009004290,18180,18180,18180,18180,81
20230704,145000,2007531710,18180,18190,18190,18180,234
20230704,144900,2003277420,18190,18180,18190,18180,84
20230704,144800,2001749940,18180,18190,18190,18180,130
20230704,144700,1999386120,18180,18180,18190,18170,228
20230704,144600,1995240940,18180,18180,18190,18180,46
20230704,144500,1994404650,18180,18180,18180,18170,136
20230704,144400,1991932540,18170,18160,18180,18160,83
20230704,144300,1990424500,18160,18190,18190,18160,452
20230704,144200,1982210930,18190,18180,18190,18180,83
20230704,144100,1980701600,18200,18190,18200,18180,228
20230704,144000,1976553330,18190,18200,18200,18190,115
20230704,143900,1974460700,18220,18210,18220,18200,83
20230704,143800,1972949240,18230,18220,18250,18180,196
20230704,143700,1969382160,18170,18180,18190,18170,219
20230704,143600,1965401090,18180,18210,18220,18170,107
20230704,143500,1963453390,18210,18210,18220,18190,57
20230704,143400,1962415580,18210,18200,18220,18160,2518
20230704,143300,1916588060,18190,18180,18190,18160,275
20230704,143200,1911587530,18180,18160,18180,18150,154
20230704,143100,1908790100,18150,18150,18180,18150,248
20230704,143000,1904287670,18150,18180,18180,18150,59
20230704,142900,1903216220,18190,18150,18200,18150,82
20230704,142800,1901726230,18150,18220,18220,18150,8343
20230704,142700,1750083060,18220,18220,18230,18220,639
20230704,142600,1738440130,18230,18230,18270,18230,112
20230704,142500,1736396420,18280,18230,18280,18230,30
20230704,142400,1735849210,18220,18230,18240,18220,154
20230704,142300,1733042060,18230,18240,18240,18230,138
20230704,142200,1730526070,18230,18230,18240,18230,69
20230704,142100,1729267840,18240,18240,18250,18240,167
20230704,142000,1726221410,18260,18270,18270,18240,58
20230704,141900,1725162070,18270,18260,18270,18260,27
20230704,141800,1724668960,18260,18260,18260,18260,1
20230704,141700,1724650700,18260,18250,18260,18240,159
20230704,141600,1721750090,18270,18270,18270,18270,35
20230704,141500,1721110640,18260,18260,18270,18260,31
20230704,141400,1720544460,18260,18270,18270,18250,42
20230704,141300,1719777190,18240,18240,18280,18240,389
20230704,141200,1712679890,18240,18240,18250,18240,49
20230704,141100,1711785780,18250,18230,18250,18230,255
20230704,141000,1707133120,18230,18260,18260,18230,365
20230704,140900,1700475740,18290,18290,18290,18290,35
20230704,140800,1699835590,18260,18250,18260,18250,54
20230704,140700,1698850000,18250,18280,18280,18250,300
20230704,140600,1693368580,18290,18300,18300,18290,44
20230704,140500,1692563520,18300,18280,18300,18270,22
20230704,140400,1692161220,18270,18280,18280,18270,52
20230704,140300,1691210670,18270,18280,18290,18270,219
20230704,140200,1687207340,18280,18270,18290,18270,36
20230704,140100,1686549110,18270,18270,18270,18270,2
20230704,140000,1686512570,18270,18280,18280,18270,243
20230704,135900,1682072370,18290,18280,18290,18280,28
20230704,135800,1681560370,18270,18270,18270,18270,5
20230704,135700,1681469020,18270,18280,18280,18270,116
20230704,135600,1679348850,18290,18300,18300,18290,100
20230704,135500,1677519130,18290,18280,18290,18280,11
20230704,135400,1677317980,18280,18280,18280,18280,1
20230704,135300,1677299700,18280,18270,18280,18270,237
20230704,135200,1672969230,18270,18270,18280,18270,47
20230704,135100,1672110190,18270,18270,18280,18270,69
20230704,135000,1670848900,18270,18290,18290,18270,321
20230704,134900,1664981550,18290,18300,18300,18290,14
20230704,134800,1664725450,18300,18290,18300,18290,34
20230704,134700,1664103280,18300,18290,18300,18290,34
20230704,134600,1663481250,18280,18290,18290,18280,192
20230704,134500,1659971470,18280,18270,18280,18270,33
20230704,134400,1659368260,18280,18280,18280,18280,348
20230704,134300,1653006820,18290,18300,18300,18290,39
20230704,134200,1652293470,18300,18300,18310,18300,47
20230704,134100,1651433010,18300,18280,18300,18280,67
20230704,134000,1650208210,18280,18300,18300,18280,87
20230704,133900,1648616530,18300,18310,18310,18300,26
20230704,133800,1648140560,18300,18300,18300,18300,2
20230704,133700,1648103960,18310,18300,18310,18300,170
20230704,133600,1644992620,18290,18300,18310,18290,79
20230704,133500,1643546860,18300,18280,18300,18280,36
20230704,133400,1642888100,18280,18280,18280,18280,99
20230704,133300,1641078380,18300,18300,18300,18300,53
20230704,133200,1640108480,18280,18320,18320,18280,28
20230704,133100,1639595560,18320,18270,18320,18270,235
20230704,133000,1635299510,18280,18300,18300,18280,159
20230704,132900,1632391160,18300,18300,18300,18300,0
20230704,132800,1632391160,18300,18290,18300,18290,906
20230704,132700,1615811380,18290,18300,18300,18290,23
20230704,132600,1615390550,18290,18290,18290,18290,145
20230704,132500,1612738500,18290,18270,18300,18270,1153
20230704,132400,1591639610,18270,18270,18280,18270,127
20230704,132300,1589319150,18270,18220,18270,18220,175
20230704,132200,1586130250,18220,18290,18290,18220,410
20230704,132100,1578650580,18290,18290,18290,18290,31
20230704,132000,1578083590,18270,18260,18280,18260,254
20230704,131900,1573443780,18260,18260,18260,18260,8
20230704,131800,1573297700,18260,18240,18260,18240,144
20230704,131700,1570670980,18270,18270,18270,18270,0
20230704,131600,1570670980,18270,18270,18270,18270,35
20230704,131500,1570031530,18290,18240,18290,18240,50
20230704,131400,1569118180,18240,18210,18240,18210,114
20230704,131300,1567041050,18210,18250,18260,18210,499
20230704,131200,1557947200,18250,18240,18250,18240,152
20230704,131100,1555174690,18250,18260,18260,18250,40
20230704,131000,1554444660,18290,18290,18290,18290,0
20230704,130900,1554444660,18290,18290,18290,18290,53
20230704,130800,1553475290,18290,18290,18290,18290,35
20230704,130700,1552835140,18260,18260,18260,18260,443
20230704,130600,1544745960,18290,18290,18290,18290,53
20230704,130500,1543776590,18250,18250,18250,18250,31
20230704,130400,1543210840,18250,18280,18280,18240,2223
20230704,130300,1502626590,18280,18300,18300,18280,72
20230704,130200,1501309500,18290,18290,18290,18290,0
20230704,130100,1501309500,18290,18320,18320,18290,281
20230704,130000,1496166530,18340,18340,18340,18340,17
20230704,125900,1495854750,18350,18300,18350,18300,41
20230704,125800,1495102650,18330,18370,18370,18330,126
20230704,125700,1492791350,18360,18360,18360,18360,7
20230704,125600,1492662830,18370,18340,18370,18340,3058
20230704,125500,1436564140,18330,18280,18330,18280,193
20230704,125400,1433028190,18300,18300,18300,18300,140
20230704,125300,1430466190,18340,18340,18340,18340,59
20230704,125200,1429384130,18270,18340,18340,18270,535
20230704,125100,1419594930,18340,18320,18340,18320,173
20230704,125000,1416423140,18320,18320,18320,18320,142
20230704,124900,1413821700,18320,18320,18340,18320,141
20230704,124800,1411237860,18330,18370,18370,18330,279
20230704,124700,1406120940,18380,18350,18380,18340,150
20230704,124600,1403368070,18350,18360,18360,18350,45
20230704,124500,1402541960,18360,18360,18360,18360,17
20230704,124400,1402229840,18350,18360,18360,18350,40
20230704,124300,1401495490,18360,18360,18360,18360,136
20230704,124200,1398998530,18360,18390,18390,18360,1286
20230704,124100,1375350490,18390,18340,18390,18340,467
20230704,124000,1366767230,18340,18360,18360,18340,169
20230704,123900,1363667140,18370,18370,18370,18370,54
20230704,123800,1362675160,18360,18360,18360,18360,0
20230704,123700,1362675160,18360,18350,18360,18340,203
20230704,123600,1358950570,18360,18370,18370,18360,56
20230704,123500,1357921890,18370,18370,18370,18370,0
20230704,123400,1357921890,18370,18370,18380,18360,197
20230704,123300,1354302670,18380,18380,18380,18380,16
20230704,123200,1354008590,18390,18390,18390,18390,35
20230704,123100,1353364940,18390,18390,18390,18390,1
20230704,123000,1353346550,18390,18370,18390,18360,208
20230704,122900,1349525680,18370,18360,18370,18360,12
20230704,122800,1349305250,18340,18340,18340,18340,3
20230704,122700,1349250230,18350,18360,18360,18340,310
20230704,122600,1343562100,18370,18370,18370,18370,0
20230704,122500,1343562100,18370,18360,18370,18360,37
20230704,122400,1342882420,18350,18360,18360,18350,106
20230704,122300,1340936740,18360,18390,18390,18360,82
20230704,122200,1339430560,18390,18390,18390,18390,13
20230704,122100,1339191490,18390,18360,18390,18360,19
20230704,122000,1338842140,18360,18370,18370,18350,203
20230704,121900,1335116350,18370,18370,18370,18370,23
20230704,121800,1334693840,18360,18360,18360,18360,50
20230704,121700,1333775840,18360,18360,18360,18360,138
20230704,121600,1331242160,18360,18380,18380,18360,43
20230704,121500,1330452240,18380,18370,18380,18370,15
20230704,121400,1330176610,18360,18360,18360,18360,2
20230704,121300,1330139890,18360,18390,18390,18350,189
20230704,121200,1326669040,18400,18380,18400,18380,128
20230704,121100,1324315520,18380,18380,18380,18380,380
20230704,121000,1317331120,18380,18360,18380,18360,341
20230704,120900,1311069660,18370,18350,18370,18350,55
20230704,120800,1310060010,18330,18320,18330,18320,167
20230704,120700,1307000290,18310,18310,18310,18310,17
20230704,120600,1306689020,18300,18280,18300,18280,291
20230704,120500,1301368410,18290,18290,18290,18290,38
20230704,120400,1300673390,18290,18290,18290,18290,55
20230704,120300,1299667440,18290,18280,18290,18280,252
20230704,120200,1295060370,18310,18310,18310,18310,45
20230704,120100,1294236420,18280,18300,18300,18280,152
20230704,120000,1291457540,18280,18300,18300,18280,394
20230704,115900,1284251210,18320,18320,18320,18320,1
20230704,115800,1284232890,18320,18320,18320,18320,51
20230704,115700,1283298570,18280,18310,18310,18280,188
20230704,115600,1279859480,18300,18320,18320,18300,23
20230704,115500,1279438390,18320,18310,18320,18310,36
20230704,115400,1278778890,18300,18300,18300,18300,10
20230704,115300,1278595890,18310,18290,18310,18290,159
20230704,115200,1275687630,18290,18310,18310,18290,103
20230704,115100,1273803070,18300,18300,18300,18300,8
20230704,115000,1273656670,18290,18300,18300,18290,174
20230704,114900,1270473850,18300,18310,18310,18300,52
20230704,114800,1269522080,18300,18300,18300,18300,2
20230704,114700,1269485480,18290,18300,18300,18290,144
20230704,114600,1266851430,18300,18310,18310,18300,23
20230704,114500,1266430370,18310,18320,18320,18310,44
20230704,114400,1265624370,18310,18310,18310,18310,1
20230704,114300,1265606060,18310,18300,18310,18300,221
20230704,114200,1261561450,18290,18300,18300,18290,43
20230704,114100,1260774800,18300,18300,18300,18300,18
20230704,114000,1260445400,18290,18290,18300,18290,192
20230704,113900,1256933200,18300,18300,18300,18300,0
20230704,113800,1256933200,18300,18300,18300,18300,35
20230704,113700,1256292700,18290,18300,18300,18290,147
20230704,113600,1253603830,18310,18300,18310,18300,43
20230704,113500,1252816570,18310,18310,18310,18310,225
20230704,113400,1248696820,18300,18290,18300,18290,10
20230704,113300,1248513900,18300,18310,18320,18300,715
20230704,113200,1235428670,18300,18300,18310,18300,235
20230704,113100,1231128060,18300,18300,18330,18300,793
20230704,113000,1216614640,18300,18300,18300,18300,162
20230704,112900,1213650040,18320,18320,18320,18300,519
20230704,112800,1204146260,18320,18320,18330,18320,104
20230704,112700,1202240810,18300,18310,18310,18300,544
20230704,112600,1192284410,18320,18330,18330,18320,37
20230704,112500,1191606210,18340,18340,18340,18340,45
20230704,112400,1190780910,18340,18340,18340,18340,8
20230704,112300,1190634190,18310,18310,18310,18310,180
20230704,112200,1187338390,18360,18360,18360,18360,16
20230704,112100,1187044630,18360,18310,18360,18310,46
20230704,112000,1186200550,18310,18320,18320,18310,136
20230704,111900,1183710380,18320,18320,18360,18320,51
20230704,111800,1182774660,18340,18340,18350,18340,282
20230704,111700,1177602430,18380,18380,18380,18380,0
20230704,111600,1177602430,18380,18350,18380,18340,93
20230704,111500,1175894670,18340,18340,18340,18340,0
20230704,111400,1175894670,18340,18380,18380,18340,165
20230704,111300,1172866920,18360,18370,18380,18360,177
20230704,111200,1169616660,18370,18370,18370,18370,1
20230704,111100,1169598290,18370,18380,18380,18360,225
20230704,111000,1165466380,18380,18380,18380,18380,52
20230704,110900,1164510620,18400,18410,18410,18400,56
20230704,110800,1163479720,18410,18410,18410,18410,0
20230704,110700,1163479720,18410,18360,18410,18360,287
20230704,110600,1158199540,18340,18320,18340,18310,327
20230704,110500,1152207720,18330,18340,18340,18320,37
20230704,110400,1151529500,18330,18330,18330,18310,175
20230704,110300,1148322720,18340,18350,18350,18340,35
20230704,110200,1147680810,18350,18340,18350,18340,3
20230704,110100,1147625770,18330,18330,18330,18320,182
20230704,110000,1144291020,18350,18350,18350,18350,13
20230704,105900,1144052470,18350,18320,18350,18320,141
20230704,105800,1141468690,18340,18340,18340,18340,16
20230704,105700,1141175250,18360,18390,18390,18360,139
20230704,105600,1138621810,18370,18440,18440,18370,37
20230704,105500,1137939600,18440,18440,18440,18440,17
20230704,105400,1137626120,18440,18500,18530,18440,361
20230704,105300,1130951310,18540,18540,18540,18540,26
20230704,105200,1130469270,18550,18530,18550,18530,33
20230704,105100,1129857290,18530,18530,18530,18530,9
20230704,105000,1129690520,18540,18540,18540,18480,513
20230704,104900,1120199470,18540,18440,18550,18440,2514
20230704,104800,1073713570,18440,18440,18440,18440,54
20230704,104700,1072717810,18430,18450,18450,18430,123
20230704,104600,1070448690,18450,18420,18450,18420,938
20230704,104500,1053147730,18430,18430,18430,18430,36
20230704,104400,1052484250,18420,18440,18440,18420,415
20230704,104300,1044831810,18440,18420,18440,18420,448
20230704,104200,1036574230,18420,18420,18420,18420,96
20230704,104100,1034805910,18370,18440,18440,18360,1334
20230704,104000,1010309120,18440,18390,18440,18370,499
20230704,103900,1001121740,18390,18360,18400,18360,1009
20230704,103800,982566240,18360,18350,18360,18350,109
20230704,103700,980565090,18360,18350,18360,18350,274
20230704,103600,975534970,18290,18240,18300,18240,1041
20230704,103500,956515780,18230,18180,18230,18180,331
20230704,103400,950487210,18180,18160,18180,18150,401
20230704,103300,943202260,18160,18160,18160,18160,69
20230704,103200,941949220,18160,18170,18170,18160,47
20230704,103100,941095340,18160,18160,18160,18160,8
20230704,103000,940950060,18150,18160,18160,18150,218
20230704,102900,936992500,18170,18170,18170,18170,18
20230704,102800,936665440,18170,18170,18170,18170,0
20230704,102700,936665440,18170,18140,18170,18140,180
20230704,102600,933398980,18140,18150,18150,18140,83
20230704,102500,931893040,18170,18130,18170,18130,50
20230704,102400,930986130,18130,18140,18140,18130,48
20230704,102300,930115490,18130,18160,18160,18130,1312
20230704,102200,906321110,18160,18150,18160,18150,68
20230704,102100,905086530,18160,18160,18160,18150,184
20230704,102000,901746060,18170,18170,18180,18170,54
20230704,101900,900764710,18170,18180,18220,18170,127
20230704,101800,898456220,18170,18170,18190,18170,188
20230704,101700,895039110,18170,18160,18170,18160,204
20230704,101600,891334460,18160,18160,18160,18150,127
20230704,101500,889028810,18150,18150,18150,18150,67
20230704,101400,887812760,18160,18160,18180,18140,2269
20230704,101300,846624380,18170,18170,18180,18170,204
20230704,101200,842917350,18180,18180,18180,18180,38
20230704,101100,842226510,18170,18180,18180,18170,87
20230704,101000,840645640,18170,18180,18180,18170,284
20230704,100900,835483190,18180,18180,18180,18180,75
20230704,100800,834119690,18170,18190,18190,18170,1072
20230704,100700,814639820,18190,18200,18210,18190,587
20230704,100600,803960910,18200,18200,18200,18190,129
20230704,100500,801613220,18210,18200,18210,18200,39
20230704,100400,800903130,18210,18210,18210,18210,127
20230704,100300,798590460,18190,18190,18220,18190,257
20230704,100200,793912000,18190,18210,18240,18150,1974
20230704,100100,758033600,18230,18250,18250,18230,1817
20230704,100000,724900280,18250,18260,18270,18250,357
20230704,095900,718383230,18280,18260,18280,18250,175
20230704,095800,715188770,18270,18250,18270,18250,222
20230704,095700,711136650,18260,18260,18260,18260,30
20230704,095600,710588850,18270,18260,18320,18260,995
20230704,095500,692377630,18260,18290,18290,18260,98
20230704,095400,690587610,18290,18300,18300,18290,90
20230704,095300,688941350,18300,18290,18310,18290,178
20230704,095200,685683920,18230,18220,18230,18220,355
20230704,095100,679212860,18180,18170,18210,18150,233
20230704,095000,674979840,18150,18150,18170,18150,439
20230704,094900,667007710,18170,18150,18170,18150,9
20230704,094800,666844220,18150,18130,18150,18130,618
20230704,094700,655638530,18140,18150,18220,18140,1161
20230704,094600,634565900,18130,18120,18140,18110,508
20230704,094500,625359760,18120,18140,18140,18120,258
20230704,094400,620684560,18150,18150,18160,18120,1445
20230704,094300,594476360,18150,18160,18200,18150,1817
20230704,094200,561455780,18190,18200,18200,18190,11
20230704,094100,561255680,18160,18200,18220,18150,2784
20230704,094000,510667390,18180,18210,18210,18180,875
20230704,093900,494743470,18200,18190,18210,18190,269
20230704,093800,489847240,18200,18230,18230,18200,35
20230704,093700,489210120,18230,18160,18230,18150,2234
20230704,093600,448580300,18160,18160,18190,18160,131
20230704,093500,446201310,18160,18190,18200,18160,452
20230704,093400,437985860,18200,18210,18210,18200,838
20230704,093300,422733440,18210,18300,18310,18200,3448
20230704,093200,359750690,18310,18350,18350,18310,760
20230704,093100,345834340,18320,18330,18370,18320,720
20230704,093000,332637930,18330,18360,18370,18330,1135
20230704,092900,311813820,18370,18360,18370,18360,243
20230704,092800,307352130,18370,18390,18390,18370,834
20230704,092700,292025110,18400,18390,18400,18380,160
20230704,092600,289084050,18390,18400,18400,18390,422
20230704,092500,281319260,18400,18400,18400,18400,260
20230704,092400,276535260,18450,18450,18480,18450,90
20230704,092300,274873140,18450,18480,18480,18400,797
20230704,092200,260163180,18490,18510,18510,18490,1508
20230704,092100,232260250,18590,18600,18600,18500,1460
20230704,092000,205185360,18610,18640,18640,18610,50
20230704,091900,204253960,18650,18660,18660,18650,169
20230704,091800,201100630,18660,18660,18660,18660,40
20230704,091700,200354230,18670,18650,18670,18650,601
20230704,091600,189139880,18650,18660,18660,18650,417
20230704,091500,181362730,18520,18550,18550,18520,171
20230704,091400,178194310,18670,18490,18670,18490,4
20230704,091300,178120170,18370,18680,18680,18370,1302
20230704,091200,153966730,18700,18710,18710,18700,300
20230704,091100,148354140,18710,18670,18730,18670,914
20230704,091000,131266160,18680,18650,18680,18650,111
20230704,090900,129192980,18650,18600,18650,18600,1715
20230704,090800,97220720,18600,18500,18620,18500,555
20230704,090700,86910560,18500,18500,18500,18500,296
20230704,090600,81434560,18410,18500,18500,18400,410
20230704,090500,73887560,18500,18500,18500,18500,1
20230704,090400,73869060,18470,18470,18470,18470,789
20230704,090300,59296230,18470,18410,18470,18350,624
20230704,090200,47842650,18470,18380,18470,18350,1404
20230704,090100,22050710,18370,18370,18370,18370,409
20230704,090000,14537380,18380,18450,18460,18350,790