KissMeData/358570/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,204700,4790117770,18100,18100,18100,18100,1500
20230704,204600,4790117770,18100,18100,18100,18100,0
20230704,204500,4790117770,18100,18100,18100,18100,0
20230704,204400,4790117770,18100,18100,18100,18100,0
20230704,204300,4790117770,18100,18100,18100,18100,0
20230704,204200,4790117770,18100,18100,18100,18100,0
20230704,204100,4790117770,18100,18100,18100,18100,0
20230704,204000,4790117770,18100,18100,18100,18100,0
20230704,203900,4790117770,18100,18100,18100,18100,0
20230704,203800,4790117770,18100,18100,18100,18100,0
20230704,203700,4790117770,18100,18100,18100,18100,0
20230704,203600,4790117770,18100,18100,18100,18100,0
20230704,203500,4790117770,18100,18100,18100,18100,0
20230704,203400,4790117770,18100,18100,18100,18100,0
20230704,203300,4790117770,18100,18100,18100,18100,0
20230704,203200,4790117770,18100,18100,18100,18100,0
20230704,203100,4790117770,18100,18100,18100,18100,0
20230704,203000,4790117770,18100,18100,18100,18100,0
20230704,202900,4790117770,18100,18100,18100,18100,0
20230704,202800,4790117770,18100,18100,18100,18100,0
20230704,202700,4790117770,18100,18100,18100,18100,0
20230704,202600,4790117770,18100,18100,18100,18100,0
20230704,202500,4790117770,18100,18100,18100,18100,0
20230704,202400,4790117770,18100,18100,18100,18100,0
20230704,202300,4790117770,18100,18100,18100,18100,0
20230704,202200,4790117770,18100,18100,18100,18100,0
20230704,202100,4790117770,18100,18100,18100,18100,0
20230704,202000,4790117770,18100,18100,18100,18100,0
20230704,201900,4790117770,18100,18100,18100,18100,0
20230704,201800,4790117770,18100,18100,18100,18100,0
20230704,201700,4790117770,18100,18100,18100,18100,1500
20230704,201600,4790117770,18100,18100,18100,18100,0
20230704,201500,4790117770,18100,18100,18100,18100,0
20230704,201400,4790117770,18100,18100,18100,18100,0
20230704,201300,4790117770,18100,18100,18100,18100,0
20230704,201200,4790117770,18100,18100,18100,18100,0
20230704,201100,4790117770,18100,18100,18100,18100,0
20230704,201000,4790117770,18100,18100,18100,18100,0
20230704,200900,4790117770,18100,18100,18100,18100,0
20230704,200800,4790117770,18100,18100,18100,18100,0
20230704,200700,4790117770,18100,18100,18100,18100,0
20230704,200600,4790117770,18100,18100,18100,18100,0
20230704,200500,4790117770,18100,18100,18100,18100,0
20230704,200400,4790117770,18100,18100,18100,18100,0
20230704,200300,4790117770,18100,18100,18100,18100,0
20230704,200200,4790117770,18100,18100,18100,18100,0
20230704,200100,4790117770,18100,18100,18100,18100,0
20230704,200000,4790117770,18100,18100,18100,18100,0
20230704,195900,4790117770,18100,18100,18100,18100,0
20230704,195800,4790117770,18100,18100,18100,18100,0
20230704,195700,4790117770,18100,18100,18100,18100,0
20230704,195600,4790117770,18100,18100,18100,18100,0
20230704,195500,4790117770,18100,18100,18100,18100,0
20230704,195400,4790117770,18100,18100,18100,18100,0
20230704,195300,4790117770,18100,18100,18100,18100,0
20230704,195200,4790117770,18100,18100,18100,18100,0
20230704,195100,4790117770,18100,18100,18100,18100,0
20230704,195000,4790117770,18100,18100,18100,18100,0
20230704,194900,4790117770,18100,18100,18100,18100,0
20230704,194800,4790117770,18100,18100,18100,18100,0
20230704,194700,4790117770,18100,18100,18100,18100,1500
20230704,194600,4790117770,18100,18100,18100,18100,0
20230704,194500,4790117770,18100,18100,18100,18100,0
20230704,194400,4790117770,18100,18100,18100,18100,0
20230704,194300,4790117770,18100,18100,18100,18100,0
20230704,194200,4790117770,18100,18100,18100,18100,0
20230704,194100,4790117770,18100,18100,18100,18100,0
20230704,194000,4790117770,18100,18100,18100,18100,0
20230704,193900,4790117770,18100,18100,18100,18100,0
20230704,193800,4790117770,18100,18100,18100,18100,0
20230704,193700,4790117770,18100,18100,18100,18100,0
20230704,193600,4790117770,18100,18100,18100,18100,0
20230704,193500,4790117770,18100,18100,18100,18100,0
20230704,193400,4790117770,18100,18100,18100,18100,0
20230704,193300,4790117770,18100,18100,18100,18100,0
20230704,193200,4790117770,18100,18100,18100,18100,0
20230704,193100,4790117770,18100,18100,18100,18100,0
20230704,193000,4790117770,18100,18100,18100,18100,0
20230704,192900,4790117770,18100,18100,18100,18100,0
20230704,192800,4790117770,18100,18100,18100,18100,0
20230704,192700,4790117770,18100,18100,18100,18100,0
20230704,192600,4790117770,18100,18100,18100,18100,0
20230704,192500,4790117770,18100,18100,18100,18100,0
20230704,192400,4790117770,18100,18100,18100,18100,0
20230704,192300,4790117770,18100,18100,18100,18100,0
20230704,192200,4790117770,18100,18100,18100,18100,0
20230704,192100,4790117770,18100,18100,18100,18100,0
20230704,192000,4790117770,18100,18100,18100,18100,0
20230704,191900,4790117770,18100,18100,18100,18100,0
20230704,191800,4790117770,18100,18100,18100,18100,0
20230704,191700,4790117770,18100,18100,18100,18100,1500
20230704,191600,4790117770,18100,18100,18100,18100,0
20230704,191500,4790117770,18100,18100,18100,18100,0
20230704,191400,4790117770,18100,18100,18100,18100,0
20230704,191300,4790117770,18100,18100,18100,18100,0
20230704,191200,4790117770,18100,18100,18100,18100,0
20230704,191100,4790117770,18100,18100,18100,18100,0
20230704,191000,4790117770,18100,18100,18100,18100,0
20230704,190900,4790117770,18100,18100,18100,18100,0
20230704,190800,4790117770,18100,18100,18100,18100,0
20230704,190700,4790117770,18100,18100,18100,18100,0
20230704,190600,4790117770,18100,18100,18100,18100,0
20230704,190500,4790117770,18100,18100,18100,18100,0
20230704,190400,4790117770,18100,18100,18100,18100,0
20230704,190300,4790117770,18100,18100,18100,18100,0
20230704,190200,4790117770,18100,18100,18100,18100,0
20230704,190100,4790117770,18100,18100,18100,18100,0
20230704,190000,4790117770,18100,18100,18100,18100,0
20230704,185900,4790117770,18100,18100,18100,18100,0
20230704,185800,4790117770,18100,18100,18100,18100,0
20230704,185700,4790117770,18100,18100,18100,18100,0
20230704,185600,4790117770,18100,18100,18100,18100,0
20230704,185500,4790117770,18100,18100,18100,18100,0
20230704,185400,4790117770,18100,18100,18100,18100,0
20230704,185300,4790117770,18100,18100,18100,18100,0
20230704,185200,4790117770,18100,18100,18100,18100,0
20230704,185100,4790117770,18100,18100,18100,18100,0
20230704,185000,4790117770,18100,18100,18100,18100,0
20230704,184900,4790117770,18100,18100,18100,18100,0
20230704,184800,4790117770,18100,18100,18100,18100,0
20230704,184700,4790117770,18100,18100,18100,18100,1500
20230704,184600,4790117770,18100,18100,18100,18100,0
20230704,184500,4790117770,18100,18100,18100,18100,0
20230704,184400,4790117770,18100,18100,18100,18100,0
20230704,184300,4790117770,18100,18100,18100,18100,0
20230704,184200,4790117770,18100,18100,18100,18100,0
20230704,184100,4790117770,18100,18100,18100,18100,0
20230704,184000,4790117770,18100,18100,18100,18100,0
20230704,183900,4790117770,18100,18100,18100,18100,0
20230704,183800,4790117770,18100,18100,18100,18100,0
20230704,183700,4790117770,18100,18100,18100,18100,0
20230704,183600,4790117770,18100,18100,18100,18100,0
20230704,183500,4790117770,18100,18100,18100,18100,0
20230704,183400,4790117770,18100,18100,18100,18100,0
20230704,183300,4790117770,18100,18100,18100,18100,0
20230704,183200,4790117770,18100,18100,18100,18100,0
20230704,183100,4790117770,18100,18100,18100,18100,0
20230704,183000,4790117770,18100,18100,18100,18100,0
20230704,182900,4790117770,18100,18100,18100,18100,0
20230704,182800,4790117770,18100,18100,18100,18100,0
20230704,182700,4790117770,18100,18100,18100,18100,0
20230704,182600,4790117770,18100,18100,18100,18100,0
20230704,182500,4790117770,18100,18100,18100,18100,0
20230704,182400,4790117770,18100,18100,18100,18100,0
20230704,182300,4790117770,18100,18100,18100,18100,0
20230704,182200,4790117770,18100,18100,18100,18100,0
20230704,182100,4790117770,18100,18100,18100,18100,0
20230704,182000,4790117770,18100,18100,18100,18100,0
20230704,181900,4790117770,18100,18100,18100,18100,0
20230704,181800,4790117770,18100,18100,18100,18100,0
20230704,181700,4790117770,18100,18100,18100,18100,1500
20230704,181600,4790117770,18100,18100,18100,18100,0
20230704,181500,4790117770,18100,18100,18100,18100,0
20230704,181400,4790117770,18100,18100,18100,18100,0
20230704,181300,4790117770,18100,18100,18100,18100,0
20230704,181200,4790117770,18100,18100,18100,18100,0
20230704,181100,4790117770,18100,18100,18100,18100,0
20230704,181000,4790117770,18100,18100,18100,18100,0
20230704,180900,4790117770,18100,18100,18100,18100,0
20230704,180800,4790117770,18100,18100,18100,18100,0
20230704,180700,4790117770,18100,18100,18100,18100,0
20230704,180600,4790117770,18100,18100,18100,18100,0
20230704,180500,4790117770,18100,18100,18100,18100,0
20230704,180400,4790117770,18100,18100,18100,18100,0
20230704,180300,4790117770,18100,18100,18100,18100,0
20230704,180200,4790117770,18100,18100,18100,18100,0
20230704,180100,4790117770,18100,18100,18100,18100,0
20230704,180000,4790117770,18100,18100,18100,18100,0
20230704,175900,4790117770,18100,18100,18100,18100,0
20230704,175800,4790117770,18100,18100,18100,18100,0
20230704,175700,4790117770,18100,18100,18100,18100,0
20230704,175600,4790117770,18100,18100,18100,18100,0
20230704,175500,4790117770,18100,18100,18100,18100,0
20230704,175400,4790117770,18100,18100,18100,18100,0
20230704,175300,4790117770,18100,18100,18100,18100,0
20230704,175200,4790117770,18100,18100,18100,18100,0
20230704,175100,4790117770,18100,18100,18100,18100,0
20230704,175000,4790117770,18100,18100,18100,18100,0
20230704,174900,4790117770,18100,18100,18100,18100,0
20230704,174800,4790117770,18100,18100,18100,18100,0
20230704,174700,4790117770,18100,18100,18100,18100,1500
20230704,174600,4790117770,18100,18100,18100,18100,0
20230704,174500,4790117770,18100,18100,18100,18100,0
20230704,174400,4790117770,18100,18100,18100,18100,0
20230704,174300,4790117770,18100,18100,18100,18100,0
20230704,174200,4790117770,18100,18100,18100,18100,0
20230704,174100,4790117770,18100,18100,18100,18100,0
20230704,174000,4790117770,18100,18100,18100,18100,0
20230704,173900,4790117770,18100,18100,18100,18100,0
20230704,173800,4790117770,18100,18100,18100,18100,0
20230704,173700,4790117770,18100,18100,18100,18100,0
20230704,173600,4790117770,18100,18100,18100,18100,0
20230704,173500,4790117770,18100,18100,18100,18100,0
20230704,173400,4790117770,18100,18100,18100,18100,0
20230704,173300,4790117770,18100,18100,18100,18100,0
20230704,173200,4790117770,18100,18100,18100,18100,0
20230704,173100,4790117770,18100,18100,18100,18100,0
20230704,173000,4790117770,18100,18100,18100,18100,0
20230704,172900,4790117770,18100,18100,18100,18100,0
20230704,172800,4790117770,18100,18100,18100,18100,0
20230704,172700,4790117770,18100,18100,18100,18100,0
20230704,172600,4790117770,18100,18100,18100,18100,0
20230704,172500,4790117770,18100,18100,18100,18100,0
20230704,172400,4790117770,18100,18100,18100,18100,0
20230704,172300,4790117770,18100,18100,18100,18100,0
20230704,172200,4790117770,18100,18100,18100,18100,0
20230704,172100,4790117770,18100,18100,18100,18100,0
20230704,172000,4790117770,18100,18100,18100,18100,0
20230704,171900,4790117770,18100,18100,18100,18100,0
20230704,171800,4790117770,18100,18100,18100,18100,0
20230704,171700,4790117770,18100,18100,18100,18100,1500
20230704,171600,4790117770,18100,18100,18100,18100,0
20230704,171500,4790117770,18100,18100,18100,18100,0
20230704,171400,4790117770,18100,18100,18100,18100,0
20230704,171300,4790117770,18100,18100,18100,18100,0
20230704,171200,4790117770,18100,18100,18100,18100,0
20230704,171100,4790117770,18100,18100,18100,18100,0
20230704,171000,4790117770,18100,18100,18100,18100,0
20230704,170900,4790117770,18100,18100,18100,18100,0
20230704,170800,4790117770,18100,18100,18100,18100,0
20230704,170700,4790117770,18100,18100,18100,18100,0
20230704,170600,4790117770,18100,18100,18100,18100,0
20230704,170500,4790117770,18100,18100,18100,18100,0
20230704,170400,4790117770,18100,18100,18100,18100,0
20230704,170300,4790117770,18100,18100,18100,18100,0
20230704,170200,4790117770,18100,18100,18100,18100,0
20230704,170100,4790117770,18100,18100,18100,18100,0
20230704,170000,4790117770,18100,18100,18100,18100,0
20230704,165900,4790117770,18100,18100,18100,18100,0
20230704,165800,4790117770,18100,18100,18100,18100,0
20230704,165700,4790117770,18100,18100,18100,18100,0
20230704,165600,4790117770,18100,18100,18100,18100,0
20230704,165500,4790117770,18100,18100,18100,18100,0
20230704,165400,4790117770,18100,18100,18100,18100,0
20230704,165300,4790117770,18100,18100,18100,18100,0
20230704,165200,4790117770,18100,18100,18100,18100,0
20230704,165100,4790117770,18100,18100,18100,18100,0
20230704,165000,4790117770,18100,18100,18100,18100,0
20230704,164900,4790117770,18100,18100,18100,18100,0
20230704,164800,4790117770,18100,18100,18100,18100,0
20230704,164700,4790117770,18100,18100,18100,18100,1500
20230704,164600,4790117770,18100,18100,18100,18100,0
20230704,164500,4790117770,18100,18100,18100,18100,0
20230704,164400,4790117770,18100,18100,18100,18100,0
20230704,164300,4790117770,18100,18100,18100,18100,0
20230704,164200,4790117770,18100,18100,18100,18100,0
20230704,164100,4790117770,18100,18100,18100,18100,0
20230704,164000,4790117770,18100,18100,18100,18100,0
20230704,163900,4790117770,18100,18100,18100,18100,0
20230704,163800,4790117770,18100,18100,18100,18100,0
20230704,163700,4790117770,18100,18100,18100,18100,0
20230704,163600,4790117770,18100,18100,18100,18100,0
20230704,163500,4790117770,18100,18100,18100,18100,0
20230704,163400,4790117770,18100,18100,18100,18100,0
20230704,163300,4790117770,18100,18100,18100,18100,0
20230704,163200,4790117770,18100,18100,18100,18100,0
20230704,163100,4790117770,18100,18100,18100,18100,0
20230704,163000,4790117770,18100,18100,18100,18100,0
20230704,162900,4790117770,18100,18100,18100,18100,0
20230704,162800,4790117770,18100,18100,18100,18100,0
20230704,162700,4790117770,18100,18100,18100,18100,0
20230704,162600,4790117770,18100,18100,18100,18100,0
20230704,162500,4790117770,18100,18100,18100,18100,0
20230704,162400,4790117770,18100,18100,18100,18100,0
20230704,162300,4790117770,18100,18100,18100,18100,0
20230704,162200,4790117770,18100,18100,18100,18100,0
20230704,162100,4790117770,18100,18100,18100,18100,0
20230704,162000,4790117770,18100,18100,18100,18100,0
20230704,161900,4790117770,18100,18100,18100,18100,0
20230704,161800,4790117770,18100,18100,18100,18100,0
20230704,161700,4790117770,18100,18100,18100,18100,1500
20230704,161600,4790117770,18100,18100,18100,18100,0
20230704,161500,4790117770,18100,18100,18100,18100,0
20230704,161400,4790117770,18100,18100,18100,18100,0
20230704,161300,4790117770,18100,18100,18100,18100,0
20230704,161200,4790117770,18100,18100,18100,18100,0
20230704,161100,4790117770,18100,18100,18100,18100,0
20230704,161000,4790117770,18100,18100,18100,18100,0
20230704,160900,4790117770,18100,18100,18100,18100,0
20230704,160800,4790117770,18100,18100,18100,18100,0
20230704,160700,4790117770,18100,18100,18100,18100,0
20230704,160600,4790117770,18100,18100,18100,18100,0
20230704,160500,4790117770,18100,18100,18100,18100,0
20230704,160400,4790117770,18100,18100,18100,18100,0
20230704,160300,4790117770,18100,18100,18100,18100,0
20230704,160200,4790117770,18100,18100,18100,18100,0
20230704,160100,4790117770,18100,18100,18100,18100,0
20230704,160000,4790117770,18100,18100,18100,18100,0
20230704,155900,4790117770,18100,18100,18100,18100,0
20230704,155800,4790117770,18100,18100,18100,18100,0
20230704,155700,4790117770,18100,18100,18100,18100,0
20230704,155600,4790117770,18100,18100,18100,18100,0
20230704,155500,4790117770,18100,18100,18100,18100,0
20230704,155400,4790117770,18100,18100,18100,18100,0
20230704,155300,4790117770,18100,18100,18100,18100,0
20230704,155200,4790117770,18100,18100,18100,18100,0
20230704,155100,4790117770,18100,18100,18100,18100,0
20230704,155000,4790117770,18100,18100,18100,18100,0
20230704,154900,4790117770,18100,18100,18100,18100,0
20230704,154800,4790117770,18100,18100,18100,18100,0
20230704,154700,4790117770,18100,18100,18100,18100,1500
20230704,154600,4790117770,18100,18100,18100,18100,0
20230704,154500,4790117770,18100,18100,18100,18100,0
20230704,154400,4790117770,18100,18100,18100,18100,0
20230704,154300,4790117770,18100,18100,18100,18100,0
20230704,154200,4790117770,18100,18100,18100,18100,0
20230704,154100,4790117770,18100,18100,18100,18100,0
20230704,154000,4790117770,18100,18100,18100,18100,0
20230704,153900,4790117770,18100,18100,18100,18100,0
20230704,153800,4790117770,18100,18100,18100,18100,0
20230704,153700,4790117770,18100,18100,18100,18100,0
20230704,153600,4790117770,18100,18100,18100,18100,0
20230704,153500,4790117770,18100,18100,18100,18100,0
20230704,153400,4790117770,18100,18100,18100,18100,0
20230704,153300,4790117770,18100,18100,18100,18100,0
20230704,153200,4790117770,18100,18100,18100,18100,0
20230704,153100,4790117770,18100,18100,18100,18100,0
20230704,153000,4790117770,18100,18100,18100,18100,1500
20230704,152900,4762967770,18100,18100,18100,18100,0
20230704,152800,4762967770,18100,18100,18100,18100,0
20230704,152700,4762967770,18100,18100,18100,18100,0
20230704,152600,4762967770,18100,18100,18100,18100,0
20230704,152500,4762967770,18100,18100,18100,18100,0
20230704,152400,4762967770,18100,18100,18100,18100,0
20230704,152300,4762967770,18100,18100,18100,18100,0
20230704,152200,4762967770,18100,18100,18100,18100,0
20230704,152100,4762967770,18100,18100,18100,18100,0
20230704,152000,4762967770,18100,18100,18100,18100,0
20230704,151900,4762967770,18100,18130,18130,18100,1483
20230704,151800,4736106080,18140,18140,18140,18140,430
20230704,151700,4728305880,18140,18160,18160,18130,267
20230704,151600,4723461740,18170,18170,18170,18140,16
20230704,151500,4723171110,18170,18150,18170,18140,86
20230704,151400,4721610270,18170,18170,18170,18170,106
20230704,151300,4719684250,18170,18170,18170,18170,95
20230704,151200,4717958100,18140,18170,18170,18140,17
20230704,151100,4717649510,18170,18170,18170,18130,1283
20230704,151000,4694386300,18170,18140,18170,18140,494
20230704,150900,4685420640,18140,18140,18140,18140,162
20230704,150800,4682481960,18150,18150,18150,18150,493
20230704,150700,4673534010,18150,18140,18150,18140,199
20230704,150600,4669922740,18150,18140,18160,18140,1100
20230704,150500,4649966130,18140,18140,18140,18130,362
20230704,150400,4643403020,18140,18120,18150,18120,192
20230704,150300,4639921800,18120,18160,18160,18120,251
20230704,150200,4635367230,18160,18010,18180,18010,1504
20230704,150100,4608136370,18010,18060,18070,18010,7255
20230704,150000,4477446980,18040,18030,18040,18030,1015
20230704,145900,4459143090,18030,18030,18030,18020,1131
20230704,145800,4438757640,18040,18040,18040,18020,2474
20230704,145700,4394147240,18040,18070,18070,18040,1065
20230704,145600,4374925720,18070,18080,18080,18070,279
20230704,145500,4369883670,18080,18100,18100,18080,193
20230704,145400,4366393000,18100,18100,18120,18100,573
20230704,145300,4356021600,18120,18120,18120,18120,53
20230704,145200,4355061240,18150,18090,18150,18080,1736
20230704,145100,4323658800,18090,18050,18090,18030,2298
20230704,145000,4282186310,18050,18070,18070,18050,4496
20230704,144900,4201023150,18070,18080,18080,18060,1311
20230704,144800,4177339820,18070,18080,18090,18070,2920
20230704,144700,4124568920,18080,18080,18080,18070,886
20230704,144600,4108553100,18080,18100,18100,18080,1090
20230704,144500,4088836890,18090,18100,18100,18090,717
20230704,144400,4075860570,18100,18110,18110,18100,580
20230704,144300,4065360570,18110,18120,18140,18110,102
20230704,144200,4063512360,18150,18090,18150,18090,217
20230704,144100,4059586770,18090,18090,18100,18090,306
20230704,144000,4054049340,18090,18080,18090,18070,2054
20230704,143900,4016904790,18080,18080,18080,18080,1145
20230704,143800,3996203190,18080,18100,18100,18080,681
20230704,143700,3983887690,18100,18100,18100,18090,450
20230704,143600,3975744160,18100,18100,18100,18090,1660
20230704,143500,3945713560,18100,18120,18120,18100,411
20230704,143400,3938270760,18110,18180,18180,18110,648
20230704,143300,3926519010,18190,18190,18190,18190,7
20230704,143200,3926391680,18200,18120,18200,18120,1479
20230704,143100,3899506960,18120,18110,18120,18110,1346
20230704,143000,3875122120,18120,18090,18120,18080,109
20230704,142900,3873150670,18080,18100,18100,18080,811
20230704,142800,3858478580,18090,18090,18090,18080,1010
20230704,142700,3840211340,18090,18090,18090,18080,1301
20230704,142600,3816679540,18090,18110,18110,18090,495
20230704,142500,3807720530,18110,18120,18120,18110,501
20230704,142400,3798646260,18130,18110,18140,18100,1313
20230704,142300,3774880340,18110,18110,18110,18100,311
20230704,142200,3769249090,18100,18110,18150,18100,657
20230704,142100,3757350650,18110,18160,18160,18100,916
20230704,142000,3740745850,18190,18190,18190,18190,0
20230704,141900,3740745850,18190,18100,18190,18100,493
20230704,141800,3731822460,18100,18090,18100,18070,1046
20230704,141700,3712901190,18100,18070,18100,18050,1804
20230704,141600,3680305980,18070,18100,18100,18070,514
20230704,141500,3671017390,18100,18110,18110,18100,525
20230704,141400,3661510760,18110,18130,18130,18110,451
20230704,141300,3653341970,18130,18140,18140,18130,240
20230704,141200,3648988490,18140,18100,18140,18100,347
20230704,141100,3642701700,18100,18110,18110,18100,799
20230704,141000,3628235170,18120,18120,18120,18120,371
20230704,140900,3621512650,18130,18060,18130,18060,1427
20230704,140800,3595701610,18060,18080,18080,18060,1391
20230704,140700,3570559320,18080,18100,18100,18080,847
20230704,140600,3555234640,18100,18120,18130,18100,2419
20230704,140500,3511425260,18140,18160,18160,18140,541
20230704,140400,3501605540,18200,18170,18200,18160,515
20230704,140300,3492250470,18220,18230,18230,18220,13
20230704,140200,3492013600,18230,18230,18230,18230,50
20230704,140100,3491102100,18240,18220,18240,18220,2379
20230704,140000,3447715180,18240,18120,18240,18120,447
20230704,135900,3439605900,18120,18130,18130,18110,665
20230704,135800,3427557000,18130,18140,18140,18130,468
20230704,135700,3419071970,18140,18050,18140,18050,1437
20230704,135600,3393090290,18050,18100,18100,18050,2515
20230704,135500,3347655540,18110,18110,18110,18100,3793
20230704,135400,3278986180,18110,18160,18160,18110,1860
20230704,135300,3245262300,18150,18170,18170,18150,1203
20230704,135200,3223420160,18170,18170,18170,18160,502
20230704,135100,3214299820,18180,18170,18200,18170,373
20230704,135000,3207520260,18170,18170,18180,18170,589
20230704,134900,3196817140,18170,18190,18200,18160,3006
20230704,134800,3142169540,18190,18200,18200,18190,600
20230704,134700,3131255210,18200,18190,18200,18190,1367
20230704,134600,3106384340,18190,18220,18220,18190,3654
20230704,134500,3039870100,18220,18220,18220,18210,962
20230704,134400,3022347790,18210,18220,18220,18210,157
20230704,134300,3019487550,18220,18220,18220,18220,293
20230704,134200,3014149090,18220,18210,18220,18210,1026
20230704,134100,2995459720,18210,18210,18220,18210,384
20230704,134000,2988466970,18210,18210,18220,18200,667
20230704,133900,2976324240,18210,18210,18220,18210,1321
20230704,133800,2952268710,18210,18210,18210,18210,1074
20230704,133700,2932711170,18220,18220,18230,18210,2210
20230704,133600,2892452640,18230,18230,18230,18220,461
20230704,133500,2884048980,18240,18240,18240,18230,1066
20230704,133400,2864613200,18240,18250,18250,18240,1119
20230704,133300,2844196920,18260,18340,18340,18260,138
20230704,133200,2841673120,18250,18250,18250,18250,298
20230704,133100,2836234620,18250,18250,18260,18240,726
20230704,133000,2822983570,18240,18240,18240,18230,1162
20230704,132900,2801792040,18240,18240,18250,18240,616
20230704,132800,2790554900,18240,18230,18280,18230,316
20230704,132700,2784791630,18230,18260,18310,18220,1818
20230704,132600,2751640310,18250,18280,18310,18250,3204
20230704,132500,2693113850,18280,18310,18310,18280,4401
20230704,132400,2612576670,18300,18310,18330,18300,370
20230704,132300,2605803580,18310,18300,18310,18300,1239
20230704,132200,2583127540,18310,18310,18320,18300,1932
20230704,132100,2547753070,18320,18330,18340,18320,799
20230704,132000,2533113450,18330,18340,18340,18330,353
20230704,131900,2526641380,18340,18400,18400,18340,61
20230704,131800,2525522490,18400,18470,18470,18400,436
20230704,131700,2517499250,18400,18330,18490,18330,868
20230704,131600,2501512460,18330,18330,18330,18310,1762
20230704,131500,2469233250,18330,18340,18350,18330,796
20230704,131400,2454635210,18350,18360,18360,18350,3645
20230704,131300,2387739810,18360,18360,18360,18360,500
20230704,131200,2378559810,18370,18370,18380,18370,38
20230704,131100,2377861630,18370,18370,18370,18370,27
20230704,131000,2377365640,18370,18370,18370,18370,349
20230704,130900,2370954510,18380,18390,18390,18370,393
20230704,130800,2363732360,18380,18380,18380,18380,13
20230704,130700,2363493420,18380,18380,18380,18370,157
20230704,130600,2360609090,18380,18380,18380,18380,82
20230704,130500,2359101930,18370,18360,18370,18360,65
20230704,130400,2357908260,18370,18360,18370,18360,156
20230704,130300,2355043870,18360,18370,18370,18360,76
20230704,130200,2353648340,18360,18360,18360,18360,135
20230704,130100,2351169740,18360,18360,18370,18360,289
20230704,130000,2345863640,18360,18370,18370,18360,172
20230704,125900,2342705600,18360,18370,18370,18360,446
20230704,125800,2334516740,18370,18370,18370,18370,11
20230704,125700,2334314670,18360,18360,18360,18360,59
20230704,125600,2333231430,18370,18380,18380,18370,26
20230704,125500,2332753710,18380,18380,18380,18360,765
20230704,125400,2318702790,18380,18380,18380,18380,1
20230704,125300,2318684410,18390,18370,18390,18370,25
20230704,125200,2318224920,18370,18370,18370,18370,51
20230704,125100,2317288050,18360,18360,18360,18360,273
20230704,125000,2312275770,18360,18360,18360,18350,33
20230704,124900,2311669960,18360,18360,18360,18360,31
20230704,124800,2311100800,18370,18360,18370,18350,444
20230704,124700,2302952320,18370,18370,18370,18370,12
20230704,124600,2302731880,18360,18360,18360,18350,411
20230704,124500,2295187260,18360,18370,18370,18360,115
20230704,124400,2293075770,18370,18360,18370,18360,352
20230704,124300,2286612930,18360,18380,18380,18360,2183
20230704,124200,2246521810,18380,18390,18390,18380,117
20230704,124100,2244371330,18390,18380,18390,18380,64
20230704,124000,2243194880,18400,18380,18400,18380,31
20230704,123900,2242624500,18380,18380,18390,18380,59
20230704,123800,2241539980,18380,18380,18380,18370,652
20230704,123700,2229557560,18370,18380,18380,18370,508
20230704,123600,2220223070,18380,18400,18400,18380,311
20230704,123500,2214506380,18420,18420,18420,18420,12
20230704,123400,2214285340,18420,18420,18420,18420,50
20230704,123300,2213364340,18430,18430,18430,18430,0
20230704,123200,2213364340,18430,18400,18430,18400,28
20230704,123100,2212848750,18400,18400,18400,18400,131
20230704,123000,2210438350,18400,18400,18400,18400,157
20230704,122900,2207549550,18400,18400,18400,18400,22
20230704,122800,2207144750,18390,18400,18400,18390,155
20230704,122700,2204294280,18400,18390,18400,18390,1255
20230704,122600,2181202390,18390,18390,18390,18380,144
20230704,122500,2178554240,18400,18400,18400,18400,0
20230704,122400,2178554240,18400,18400,18400,18400,661
20230704,122300,2166391840,18400,18400,18400,18400,15
20230704,122200,2166115840,18410,18410,18410,18410,1
20230704,122100,2166097430,18370,18400,18400,18370,2389
20230704,122000,2122180450,18410,18410,18410,18400,178
20230704,121900,2118904810,18410,18410,18410,18410,117
20230704,121800,2116750840,18400,18400,18400,18400,69
20230704,121700,2115481240,18400,18410,18410,18400,255
20230704,121600,2110788630,18400,18410,18410,18400,293
20230704,121500,2105396760,18400,18400,18400,18400,204
20230704,121400,2101643160,18400,18400,18400,18400,74
20230704,121300,2100281560,18390,18400,18400,18390,37
20230704,121200,2099601060,18390,18400,18400,18390,147
20230704,121100,2096897590,18400,18390,18400,18390,443
20230704,121000,2088747700,18390,18400,18400,18380,157
20230704,120900,2085860280,18390,18400,18400,18390,405
20230704,120800,2078411300,18410,18390,18410,18390,32
20230704,120700,2077822580,18400,18410,18410,18400,1323
20230704,120600,2053476340,18410,18430,18430,18410,951
20230704,120500,2035963320,18430,18430,18430,18430,21
20230704,120400,2035576290,18420,18430,18430,18420,334
20230704,120300,2029422000,18430,18430,18430,18430,136
20230704,120200,2026915520,18440,18430,18440,18430,146
20230704,120100,2024224620,18440,18440,18440,18440,2
20230704,120000,2024187740,18430,18430,18430,18430,116
20230704,115900,2022049860,18440,18440,18450,18440,242
20230704,115800,2017587250,18440,18440,18440,18440,181
20230704,115700,2014249610,18440,18440,18440,18440,2
20230704,115600,2014212730,18440,18440,18440,18440,10
20230704,115500,2014028330,18430,18430,18430,18430,57
20230704,115400,2012977820,18430,18440,18440,18430,241
20230704,115300,2008535620,18440,18440,18440,18440,155
20230704,115200,2005677420,18430,18440,18440,18430,21
20230704,115100,2005290360,18440,18450,18450,18440,74
20230704,115000,2003925580,18450,18450,18450,18450,28
20230704,114900,2003408980,18450,18450,18450,18450,6
20230704,114800,2003298280,18450,18450,18450,18450,63
20230704,114700,2002135930,18450,18440,18450,18440,62
20230704,114600,2000992530,18450,18440,18450,18440,125
20230704,114500,1998686440,18430,18440,18440,18430,200
20230704,114400,1994999480,18450,18450,18450,18450,203
20230704,114300,1991254130,18450,18460,18460,18450,13
20230704,114200,1991014240,18450,18430,18450,18430,279
20230704,114100,1985868160,18430,18450,18450,18430,148
20230704,114000,1983138820,18440,18440,18440,18440,0
20230704,113900,1983138820,18440,18440,18440,18440,159
20230704,113800,1980206860,18440,18450,18450,18440,57
20230704,113700,1979155620,18440,18440,18440,18440,5
20230704,113600,1979063420,18440,18440,18440,18430,511
20230704,113500,1969641910,18440,18430,18440,18430,203
20230704,113400,1965899920,18410,18410,18410,18410,0
20230704,113300,1965899920,18410,18410,18410,18410,400
20230704,113200,1958535920,18400,18400,18400,18400,8
20230704,113100,1958388720,18390,18390,18390,18390,134
20230704,113000,1955924460,18380,18380,18380,18380,267
20230704,112900,1951017000,18380,18380,18380,18380,36
20230704,112800,1950355320,18380,18390,18390,18370,401
20230704,112700,1942985280,18400,18410,18410,18400,2077
20230704,112600,1904767920,18410,18430,18430,18410,655
20230704,112500,1892703780,18430,18450,18450,18430,1751
20230704,112400,1860401100,18450,18460,18460,18450,80
20230704,112300,1858925090,18460,18470,18470,18450,609
20230704,112200,1847684370,18470,18470,18470,18470,101
20230704,112100,1845818900,18450,18460,18460,18450,603
20230704,112000,1834693060,18460,18470,18470,18460,223
20230704,111900,1830576450,18470,18460,18470,18460,263
20230704,111800,1825721380,18460,18490,18490,18460,1026
20230704,111700,1806772050,18480,18490,18490,18480,68
20230704,111600,1805514830,18490,18490,18490,18490,48
20230704,111500,1804627310,18490,18500,18500,18490,139
20230704,111400,1802055840,18500,18490,18500,18490,1054
20230704,111300,1782563490,18490,18520,18520,18490,3681
20230704,111200,1714464530,18550,18520,18550,18520,809
20230704,111100,1699471200,18520,18540,18540,18520,60
20230704,111000,1698359800,18540,18540,18540,18540,12
20230704,110900,1698137320,18550,18550,18550,18550,118
20230704,110800,1695948420,18550,18510,18550,18500,303
20230704,110700,1690340020,18520,18500,18520,18500,364
20230704,110600,1683605780,18500,18510,18510,18500,200
20230704,110500,1679904780,18510,18510,18510,18500,242
20230704,110400,1675426730,18510,18500,18510,18500,573
20230704,110300,1664825250,18500,18520,18520,18500,2924
20230704,110200,1610721740,18520,18520,18520,18520,3
20230704,110100,1610666180,18550,18550,18550,18510,215
20230704,110000,1606685930,18510,18510,18510,18510,184
20230704,105900,1603280090,18510,18530,18530,18510,305
20230704,105800,1597632660,18550,18540,18550,18530,212
20230704,105700,1593703120,18550,18540,18550,18540,180
20230704,105600,1590365910,18540,18540,18540,18540,13
20230704,105500,1590124890,18540,18540,18540,18540,28
20230704,105400,1589605770,18540,18540,18540,18530,119
20230704,105300,1587400000,18540,18520,18550,18520,119
20230704,105200,1585195000,18510,18520,18520,18510,465
20230704,105100,1576586210,18510,18530,18530,18510,2489
20230704,105000,1530502550,18530,18530,18540,18530,249
20230704,104900,1525888320,18530,18540,18540,18530,642
20230704,104800,1513991440,18540,18550,18550,18540,704
20230704,104700,1500937910,18560,18560,18560,18550,2410
20230704,104600,1456222160,18570,18610,18610,18570,637
20230704,104500,1444389420,18620,18600,18620,18590,75
20230704,104400,1442994620,18620,18620,18620,18620,3
20230704,104300,1442938760,18620,18620,18620,18620,14
20230704,104200,1442678080,18580,18580,18580,18580,51
20230704,104100,1441730500,18590,18590,18590,18590,10
20230704,104000,1441544600,18590,18590,18590,18570,373
20230704,103900,1434617730,18580,18590,18590,18580,3452
20230704,103800,1370477570,18590,18590,18590,18580,534
20230704,103700,1360555480,18590,18580,18590,18580,972
20230704,103600,1342495500,18580,18580,18580,18580,50
20230704,103500,1341566500,18580,18580,18590,18580,2315
20230704,103400,1298553780,18590,18590,18590,18590,163
20230704,103300,1295523610,18590,18590,18590,18590,547
20230704,103200,1285354880,18590,18620,18620,18590,101
20230704,103100,1283475410,18620,18590,18620,18590,31
20230704,103000,1282898280,18590,18590,18590,18590,110
20230704,102900,1280853380,18590,18590,18590,18590,26
20230704,102800,1280370040,18640,18640,18640,18590,18
20230704,102700,1280034570,18640,18630,18640,18590,5370
20230704,102600,1180144270,18620,18620,18620,18620,455
20230704,102500,1171672170,18620,18620,18620,18620,223
20230704,102400,1167519910,18620,18620,18620,18620,0
20230704,102300,1167519910,18620,18620,18620,18620,3
20230704,102200,1167464050,18620,18620,18620,18620,13
20230704,102100,1167221990,18610,18600,18610,18600,137
20230704,102000,1164673060,18600,18610,18610,18600,549
20230704,101900,1154460660,18620,18600,18620,18600,448
20230704,101800,1146127120,18620,18610,18620,18600,561
20230704,101700,1135692350,18600,18620,18620,18600,631
20230704,101600,1123954730,18620,18610,18620,18610,3256
20230704,101500,1063330480,18610,18600,18610,18600,101
20230704,101400,1061451360,18600,18600,18600,18600,0
20230704,101300,1061451360,18600,18600,18600,18600,2020
20230704,101200,1023879360,18610,18600,18610,18590,350
20230704,101100,1017369650,18600,18600,18600,18600,6
20230704,101000,1017258050,18600,18600,18600,18600,2263
20230704,100900,975166250,18600,18590,18600,18590,113
20230704,100800,973065570,18590,18590,18590,18590,783
20230704,100700,958509600,18600,18600,18600,18590,1430
20230704,100600,931914930,18600,18620,18620,18600,1294
20230704,100500,907838100,18610,18630,18650,18610,379
20230704,100400,900776160,18630,18640,18650,18630,1271
20230704,100300,877090300,18640,18650,18650,18640,785
20230704,100200,862456860,18650,18650,18650,18650,13
20230704,100100,862214410,18640,18660,18660,18640,2406
20230704,100000,817364820,18660,18690,18690,18660,291
20230704,095900,811934630,18640,18660,18660,18640,6260
20230704,095800,695201810,18660,18680,18690,18660,512
20230704,095700,685646810,18680,18680,18680,18670,503
20230704,095600,676255570,18670,18680,18680,18670,2124
20230704,095500,636580310,18680,18690,18690,18680,14
20230704,095400,636318670,18680,18680,18690,18650,3707
20230704,095300,567120520,18690,18690,18690,18690,311
20230704,095200,561307930,18690,18700,18700,18690,292
20230704,095100,555850330,18690,18700,18700,18690,307
20230704,095000,550111430,18700,18760,18760,18700,466
20230704,094900,541396560,18760,18760,18760,18760,80
20230704,094800,539895760,18700,18760,18760,18700,129
20230704,094700,537477060,18760,18760,18760,18760,55
20230704,094600,536445260,18760,18760,18760,18760,1
20230704,094500,536426500,18750,18700,18750,18700,96
20230704,094400,534631050,18700,18700,18700,18700,4
20230704,094300,534556250,18670,18680,18680,18670,542
20230704,094200,524435300,18700,18680,18700,18680,242
20230704,094100,519914500,18680,18700,18700,18680,1166
20230704,094000,498128360,18690,18690,18690,18690,776
20230704,093900,483624920,18690,18690,18690,18690,71
20230704,093800,482297930,18690,18700,18700,18690,679
20230704,093700,469607410,18690,18700,18700,18690,67
20230704,093600,468354960,18700,18700,18700,18700,256
20230704,093500,463567760,18700,18690,18700,18690,403
20230704,093400,456035650,18690,18710,18710,18690,602
20230704,093300,444779000,18710,18720,18720,18680,2272
20230704,093200,402309520,18720,18720,18760,18720,28
20230704,093100,401785160,18710,18760,18760,18710,48
20230704,093000,400886720,18760,18760,18760,18760,22
20230704,092900,400474000,18760,18720,18760,18710,103
20230704,092800,398546690,18720,18710,18720,18710,210
20230704,092700,394616130,18720,18710,18720,18710,38
20230704,092600,393905030,18700,18720,18720,18700,96
20230704,092500,392109720,18720,18720,18720,18720,2
20230704,092400,392072280,18720,18720,18720,18720,27
20230704,092300,391566840,18760,18760,18760,18760,65
20230704,092200,390347440,18760,18690,18760,18680,422
20230704,092100,382463740,18680,18710,18710,18680,1430
20230704,092000,355726560,18760,18750,18760,18710,3203
20230704,091900,295774060,18760,18760,18760,18760,1
20230704,091800,295755300,18760,18760,18760,18760,13
20230704,091700,295511420,18760,18720,18760,18700,902
20230704,091600,278636390,18760,18760,18760,18700,792
20230704,091500,263818010,18760,18750,18760,18690,2386
20230704,091400,219138800,18760,18770,18770,18760,811
20230704,091300,203924130,18770,18770,18770,18770,32
20230704,091200,203323490,18760,18770,18770,18760,3998
20230704,091100,128318050,18760,18780,18780,18760,200
20230704,091000,124563540,18780,18780,18780,18770,446
20230704,090900,116191740,18770,18780,18780,18770,317
20230704,090800,110240280,18780,18790,18790,18780,738
20230704,090700,96378590,18790,18790,18790,18790,143
20230704,090600,93691620,18780,18780,18820,18780,266
20230704,090500,88695660,18840,18800,18840,18780,200
20230704,090400,84938320,18770,18810,18930,18770,1331
20230704,090300,59928330,18850,18930,18930,18850,52
20230704,090200,58947970,18850,19000,19000,18850,1180
20230704,090100,36638200,18960,19000,19000,18960,460
20230704,090000,27900200,19000,19000,19030,19000,1468