KissMeData/084690/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,194600,1567795050,7200,7200,7200,7200,3643
20230712,194500,1567795050,7200,7200,7200,7200,0
20230712,194400,1567795050,7200,7200,7200,7200,0
20230712,194300,1567795050,7200,7200,7200,7200,0
20230712,194200,1567795050,7200,7200,7200,7200,0
20230712,194100,1567795050,7200,7200,7200,7200,0
20230712,194000,1567795050,7200,7200,7200,7200,0
20230712,193900,1567795050,7200,7200,7200,7200,0
20230712,193800,1567795050,7200,7200,7200,7200,0
20230712,193700,1567795050,7200,7200,7200,7200,0
20230712,193600,1567795050,7200,7200,7200,7200,0
20230712,193500,1567795050,7200,7200,7200,7200,0
20230712,193400,1567795050,7200,7200,7200,7200,0
20230712,193300,1567795050,7200,7200,7200,7200,0
20230712,193200,1567795050,7200,7200,7200,7200,0
20230712,193100,1567795050,7200,7200,7200,7200,0
20230712,193000,1567795050,7200,7200,7200,7200,0
20230712,192900,1567795050,7200,7200,7200,7200,0
20230712,192800,1567795050,7200,7200,7200,7200,0
20230712,192700,1567795050,7200,7200,7200,7200,0
20230712,192600,1567795050,7200,7200,7200,7200,0
20230712,192500,1567795050,7200,7200,7200,7200,0
20230712,192400,1567795050,7200,7200,7200,7200,0
20230712,192300,1567795050,7200,7200,7200,7200,0
20230712,192200,1567795050,7200,7200,7200,7200,0
20230712,192100,1567795050,7200,7200,7200,7200,0
20230712,192000,1567795050,7200,7200,7200,7200,0
20230712,191900,1567795050,7200,7200,7200,7200,0
20230712,191800,1567795050,7200,7200,7200,7200,0
20230712,191700,1567795050,7200,7200,7200,7200,0
20230712,191600,1567795050,7200,7200,7200,7200,3643
20230712,191500,1567795050,7200,7200,7200,7200,0
20230712,191400,1567795050,7200,7200,7200,7200,0
20230712,191300,1567795050,7200,7200,7200,7200,0
20230712,191200,1567795050,7200,7200,7200,7200,0
20230712,191100,1567795050,7200,7200,7200,7200,0
20230712,191000,1567795050,7200,7200,7200,7200,0
20230712,190900,1567795050,7200,7200,7200,7200,0
20230712,190800,1567795050,7200,7200,7200,7200,0
20230712,190700,1567795050,7200,7200,7200,7200,0
20230712,190600,1567795050,7200,7200,7200,7200,0
20230712,190500,1567795050,7200,7200,7200,7200,0
20230712,190400,1567795050,7200,7200,7200,7200,0
20230712,190300,1567795050,7200,7200,7200,7200,0
20230712,190200,1567795050,7200,7200,7200,7200,0
20230712,190100,1567795050,7200,7200,7200,7200,0
20230712,190000,1567795050,7200,7200,7200,7200,0
20230712,185900,1567795050,7200,7200,7200,7200,0
20230712,185800,1567795050,7200,7200,7200,7200,0
20230712,185700,1567795050,7200,7200,7200,7200,0
20230712,185600,1567795050,7200,7200,7200,7200,0
20230712,185500,1567795050,7200,7200,7200,7200,0
20230712,185400,1567795050,7200,7200,7200,7200,0
20230712,185300,1567795050,7200,7200,7200,7200,0
20230712,185200,1567795050,7200,7200,7200,7200,0
20230712,185100,1567795050,7200,7200,7200,7200,0
20230712,185000,1567795050,7200,7200,7200,7200,0
20230712,184900,1567795050,7200,7200,7200,7200,0
20230712,184800,1567795050,7200,7200,7200,7200,0
20230712,184700,1567795050,7200,7200,7200,7200,0
20230712,184600,1567795050,7200,7200,7200,7200,3643
20230712,184500,1567795050,7200,7200,7200,7200,0
20230712,184400,1567795050,7200,7200,7200,7200,0
20230712,184300,1567795050,7200,7200,7200,7200,0
20230712,184200,1567795050,7200,7200,7200,7200,0
20230712,184100,1567795050,7200,7200,7200,7200,0
20230712,184000,1567795050,7200,7200,7200,7200,0
20230712,183900,1567795050,7200,7200,7200,7200,0
20230712,183800,1567795050,7200,7200,7200,7200,0
20230712,183700,1567795050,7200,7200,7200,7200,0
20230712,183600,1567795050,7200,7200,7200,7200,0
20230712,183500,1567795050,7200,7200,7200,7200,0
20230712,183400,1567795050,7200,7200,7200,7200,0
20230712,183300,1567795050,7200,7200,7200,7200,0
20230712,183200,1567795050,7200,7200,7200,7200,0
20230712,183100,1567795050,7200,7200,7200,7200,0
20230712,183000,1567795050,7200,7200,7200,7200,0
20230712,182900,1567795050,7200,7200,7200,7200,0
20230712,182800,1567795050,7200,7200,7200,7200,0
20230712,182700,1567795050,7200,7200,7200,7200,0
20230712,182600,1567795050,7200,7200,7200,7200,0
20230712,182500,1567795050,7200,7200,7200,7200,0
20230712,182400,1567795050,7200,7200,7200,7200,0
20230712,182300,1567795050,7200,7200,7200,7200,0
20230712,182200,1567795050,7200,7200,7200,7200,0
20230712,182100,1567795050,7200,7200,7200,7200,0
20230712,182000,1567795050,7200,7200,7200,7200,0
20230712,181900,1567795050,7200,7200,7200,7200,0
20230712,181800,1567795050,7200,7200,7200,7200,0
20230712,181700,1567795050,7200,7200,7200,7200,0
20230712,181600,1567795050,7200,7200,7200,7200,3643
20230712,181500,1567795050,7200,7200,7200,7200,0
20230712,181400,1567795050,7200,7200,7200,7200,0
20230712,181300,1567795050,7200,7200,7200,7200,0
20230712,181200,1567795050,7200,7200,7200,7200,0
20230712,181100,1567795050,7200,7200,7200,7200,0
20230712,181000,1567795050,7200,7200,7200,7200,0
20230712,180900,1567795050,7200,7200,7200,7200,0
20230712,180800,1567795050,7200,7200,7200,7200,0
20230712,180700,1567795050,7200,7200,7200,7200,0
20230712,180600,1567795050,7200,7200,7200,7200,0
20230712,180500,1567795050,7200,7200,7200,7200,0
20230712,180400,1567795050,7200,7200,7200,7200,0
20230712,180300,1567795050,7200,7200,7200,7200,0
20230712,180200,1567795050,7200,7200,7200,7200,0
20230712,180100,1567795050,7200,7200,7200,7200,0
20230712,180000,1567795050,7200,7200,7200,7200,0
20230712,175900,1567795050,7200,7200,7200,7200,0
20230712,175800,1567795050,7200,7200,7200,7200,0
20230712,175700,1567795050,7200,7200,7200,7200,0
20230712,175600,1567795050,7200,7200,7200,7200,0
20230712,175500,1567795050,7200,7200,7200,7200,0
20230712,175400,1567795050,7200,7200,7200,7200,0
20230712,175300,1567795050,7200,7200,7200,7200,0
20230712,175200,1567795050,7200,7200,7200,7200,0
20230712,175100,1567795050,7200,7200,7200,7200,0
20230712,175000,1567795050,7200,7200,7200,7200,0
20230712,174900,1567795050,7200,7200,7200,7200,0
20230712,174800,1567795050,7200,7200,7200,7200,0
20230712,174700,1567795050,7200,7200,7200,7200,0
20230712,174600,1567795050,7200,7200,7200,7200,3643
20230712,174500,1567795050,7200,7200,7200,7200,0
20230712,174400,1567795050,7200,7200,7200,7200,0
20230712,174300,1567795050,7200,7200,7200,7200,0
20230712,174200,1567795050,7200,7200,7200,7200,0
20230712,174100,1567795050,7200,7200,7200,7200,0
20230712,174000,1567795050,7200,7200,7200,7200,0
20230712,173900,1567795050,7200,7200,7200,7200,0
20230712,173800,1567795050,7200,7200,7200,7200,0
20230712,173700,1567795050,7200,7200,7200,7200,0
20230712,173600,1567795050,7200,7200,7200,7200,0
20230712,173500,1567795050,7200,7200,7200,7200,0
20230712,173400,1567795050,7200,7200,7200,7200,0
20230712,173300,1567795050,7200,7200,7200,7200,0
20230712,173200,1567795050,7200,7200,7200,7200,0
20230712,173100,1567795050,7200,7200,7200,7200,0
20230712,173000,1567795050,7200,7200,7200,7200,0
20230712,172900,1567795050,7200,7200,7200,7200,0
20230712,172800,1567795050,7200,7200,7200,7200,0
20230712,172700,1567795050,7200,7200,7200,7200,0
20230712,172600,1567795050,7200,7200,7200,7200,0
20230712,172500,1567795050,7200,7200,7200,7200,0
20230712,172400,1567795050,7200,7200,7200,7200,0
20230712,172300,1567795050,7200,7200,7200,7200,0
20230712,172200,1567795050,7200,7200,7200,7200,0
20230712,172100,1567795050,7200,7200,7200,7200,0
20230712,172000,1567795050,7200,7200,7200,7200,0
20230712,171900,1567795050,7200,7200,7200,7200,0
20230712,171800,1567795050,7200,7200,7200,7200,0
20230712,171700,1567795050,7200,7200,7200,7200,0
20230712,171600,1567795050,7200,7200,7200,7200,3643
20230712,171500,1567795050,7200,7200,7200,7200,0
20230712,171400,1567795050,7200,7200,7200,7200,0
20230712,171300,1567795050,7200,7200,7200,7200,0
20230712,171200,1567795050,7200,7200,7200,7200,0
20230712,171100,1567795050,7200,7200,7200,7200,0
20230712,171000,1567795050,7200,7200,7200,7200,0
20230712,170900,1567795050,7200,7200,7200,7200,0
20230712,170800,1567795050,7200,7200,7200,7200,0
20230712,170700,1567795050,7200,7200,7200,7200,0
20230712,170600,1567795050,7200,7200,7200,7200,0
20230712,170500,1567795050,7200,7200,7200,7200,0
20230712,170400,1567795050,7200,7200,7200,7200,0
20230712,170300,1567795050,7200,7200,7200,7200,0
20230712,170200,1567795050,7200,7200,7200,7200,0
20230712,170100,1567795050,7200,7200,7200,7200,0
20230712,170000,1567795050,7200,7200,7200,7200,0
20230712,165900,1567795050,7200,7200,7200,7200,0
20230712,165800,1567795050,7200,7200,7200,7200,0
20230712,165700,1567795050,7200,7200,7200,7200,0
20230712,165600,1567795050,7200,7200,7200,7200,0
20230712,165500,1567795050,7200,7200,7200,7200,0
20230712,165400,1567795050,7200,7200,7200,7200,0
20230712,165300,1567795050,7200,7200,7200,7200,0
20230712,165200,1567795050,7200,7200,7200,7200,0
20230712,165100,1567795050,7200,7200,7200,7200,0
20230712,165000,1567795050,7200,7200,7200,7200,0
20230712,164900,1567795050,7200,7200,7200,7200,0
20230712,164800,1567795050,7200,7200,7200,7200,0
20230712,164700,1567795050,7200,7200,7200,7200,0
20230712,164600,1567795050,7200,7200,7200,7200,3643
20230712,164500,1567795050,7200,7200,7200,7200,0
20230712,164400,1567795050,7200,7200,7200,7200,0
20230712,164300,1567795050,7200,7200,7200,7200,0
20230712,164200,1567795050,7200,7200,7200,7200,0
20230712,164100,1567795050,7200,7200,7200,7200,0
20230712,164000,1567795050,7200,7200,7200,7200,0
20230712,163900,1567795050,7200,7200,7200,7200,0
20230712,163800,1567795050,7200,7200,7200,7200,0
20230712,163700,1567795050,7200,7200,7200,7200,0
20230712,163600,1567795050,7200,7200,7200,7200,0
20230712,163500,1567795050,7200,7200,7200,7200,0
20230712,163400,1567795050,7200,7200,7200,7200,0
20230712,163300,1567795050,7200,7200,7200,7200,0
20230712,163200,1567795050,7200,7200,7200,7200,0
20230712,163100,1567795050,7200,7200,7200,7200,0
20230712,163000,1567795050,7200,7200,7200,7200,0
20230712,162900,1567795050,7200,7200,7200,7200,0
20230712,162800,1567795050,7200,7200,7200,7200,0
20230712,162700,1567795050,7200,7200,7200,7200,0
20230712,162600,1567795050,7200,7200,7200,7200,0
20230712,162500,1567795050,7200,7200,7200,7200,0
20230712,162400,1567795050,7200,7200,7200,7200,0
20230712,162300,1567795050,7200,7200,7200,7200,0
20230712,162200,1567795050,7200,7200,7200,7200,0
20230712,162100,1567795050,7200,7200,7200,7200,0
20230712,162000,1567795050,7200,7200,7200,7200,0
20230712,161900,1567795050,7200,7200,7200,7200,0
20230712,161800,1567795050,7200,7200,7200,7200,0
20230712,161700,1567795050,7200,7200,7200,7200,0
20230712,161600,1567795050,7200,7200,7200,7200,3643
20230712,161500,1567795050,7200,7200,7200,7200,0
20230712,161400,1567795050,7200,7200,7200,7200,0
20230712,161300,1567795050,7200,7200,7200,7200,0
20230712,161200,1567795050,7200,7200,7200,7200,0
20230712,161100,1567795050,7200,7200,7200,7200,0
20230712,161000,1567795050,7200,7200,7200,7200,0
20230712,160900,1567795050,7200,7200,7200,7200,0
20230712,160800,1567795050,7200,7200,7200,7200,0
20230712,160700,1567795050,7200,7200,7200,7200,0
20230712,160600,1567795050,7200,7200,7200,7200,0
20230712,160500,1567795050,7200,7200,7200,7200,0
20230712,160400,1567795050,7200,7200,7200,7200,0
20230712,160300,1567795050,7200,7200,7200,7200,0
20230712,160200,1567795050,7200,7200,7200,7200,0
20230712,160100,1567795050,7200,7200,7200,7200,0
20230712,160000,1567795050,7200,7200,7200,7200,0
20230712,155900,1567795050,7200,7200,7200,7200,0
20230712,155800,1567795050,7200,7200,7200,7200,0
20230712,155700,1567795050,7200,7200,7200,7200,0
20230712,155600,1567795050,7200,7200,7200,7200,0
20230712,155500,1567795050,7200,7200,7200,7200,0
20230712,155400,1567795050,7200,7200,7200,7200,0
20230712,155300,1567795050,7200,7200,7200,7200,0
20230712,155200,1567795050,7200,7200,7200,7200,0
20230712,155100,1567795050,7200,7200,7200,7200,0
20230712,155000,1567795050,7200,7200,7200,7200,0
20230712,154900,1567795050,7200,7200,7200,7200,0
20230712,154800,1567795050,7200,7200,7200,7200,0
20230712,154700,1567795050,7200,7200,7200,7200,0
20230712,154600,1567795050,7200,7200,7200,7200,3643
20230712,154500,1567795050,7200,7200,7200,7200,0
20230712,154400,1567795050,7200,7200,7200,7200,0
20230712,154300,1567795050,7200,7200,7200,7200,0
20230712,154200,1567795050,7200,7200,7200,7200,0
20230712,154100,1567795050,7200,7200,7200,7200,0
20230712,154000,1567795050,7200,7200,7200,7200,0
20230712,153900,1567795050,7200,7200,7200,7200,0
20230712,153800,1567795050,7200,7200,7200,7200,0
20230712,153700,1567795050,7200,7200,7200,7200,0
20230712,153600,1567795050,7200,7200,7200,7200,0
20230712,153500,1567795050,7200,7200,7200,7200,0
20230712,153400,1567795050,7200,7200,7200,7200,0
20230712,153300,1567795050,7200,7200,7200,7200,0
20230712,153200,1567795050,7200,7200,7200,7200,0
20230712,153100,1567795050,7200,7200,7200,7200,0
20230712,153000,1567795050,7200,7200,7200,7200,3643
20230712,152900,1541565450,7160,7160,7160,7160,0
20230712,152800,1541565450,7160,7160,7160,7160,0
20230712,152700,1541565450,7160,7160,7160,7160,0
20230712,152600,1541565450,7160,7160,7160,7160,0
20230712,152500,1541565450,7160,7160,7160,7160,0
20230712,152400,1541565450,7160,7160,7160,7160,0
20230712,152300,1541565450,7160,7160,7160,7160,0
20230712,152200,1541565450,7160,7160,7160,7160,0
20230712,152100,1541565450,7160,7160,7160,7160,0
20230712,152000,1541565450,7160,7160,7160,7160,0
20230712,151900,1541565450,7160,7190,7190,7150,3260
20230712,151800,1518255300,7150,7170,7190,7150,2283
20230712,151700,1501898590,7170,7170,7170,7170,130
20230712,151600,1500966490,7170,7190,7190,7170,42
20230712,151500,1500665250,7190,7160,7190,7160,42
20230712,151400,1500363430,7150,7150,7150,7150,10
20230712,151300,1500291930,7150,7150,7180,7150,645
20230712,151200,1495678110,7150,7160,7160,7150,1322
20230712,151100,1486225720,7160,7150,7160,7150,12
20230712,151000,1486139910,7150,7160,7160,7150,271
20230712,150900,1484199730,7160,7150,7200,7150,11
20230712,150800,1484121010,7150,7160,7170,7150,1316
20230712,150700,1474697330,7180,7180,7180,7160,48
20230712,150600,1474353090,7160,7160,7180,7160,1093
20230712,150500,1466527190,7160,7150,7250,7150,6126
20230712,150400,1422435030,7140,7150,7150,7140,6916
20230712,150300,1373036980,7150,7150,7150,7150,1119
20230712,150200,1365036130,7150,7150,7160,7150,179
20230712,150100,1363755980,7160,7150,7160,7150,49
20230712,150000,1363405330,7150,7150,7150,7150,23
20230712,145900,1363240880,7160,7150,7160,7150,174
20230712,145800,1361996740,7150,7150,7150,7140,5157
20230712,145700,1325126530,7150,7160,7160,7150,974
20230712,145600,1318162410,7150,7160,7160,7150,289
20230712,145500,1316095350,7160,7150,7160,7150,539
20230712,145400,1312239680,7150,7150,7160,7150,2597
20230712,145300,1293665290,7160,7160,7170,7160,310
20230712,145200,1291445580,7160,7160,7160,7160,314
20230712,145100,1289197340,7160,7160,7160,7160,23
20230712,145000,1289032660,7160,7160,7160,7160,19
20230712,144900,1288896620,7160,7170,7170,7160,222
20230712,144800,1287305060,7170,7170,7170,7170,279
20230712,144700,1285304630,7170,7180,7180,7170,54
20230712,144600,1284917370,7170,7170,7170,7170,135
20230712,144500,1283949420,7170,7150,7170,7150,218
20230712,144400,1282386850,7150,7160,7160,7150,2138
20230712,144300,1267096430,7160,7160,7160,7160,22
20230712,144200,1266938910,7160,7160,7160,7160,19
20230712,144100,1266802870,7160,7160,7160,7160,739
20230712,144000,1261511630,7160,7160,7160,7160,22
20230712,143900,1261354110,7160,7160,7160,7160,804
20230712,143800,1255597470,7160,7160,7170,7160,46
20230712,143700,1255268080,7160,7160,7160,7160,19
20230712,143600,1255132040,7160,7160,7160,7160,10
20230712,143500,1255060440,7160,7160,7160,7160,58
20230712,143400,1254645160,7150,7160,7160,7150,335
20230712,143300,1252246720,7170,7150,7170,7150,28
20230712,143200,1252046320,7160,7160,7160,7160,14
20230712,143100,1251946080,7160,7150,7160,7150,17
20230712,143000,1251824440,7170,7150,7170,7150,56
20230712,142900,1251423520,7180,7150,7180,7150,66
20230712,142800,1250951330,7150,7160,7160,7150,561
20230712,142700,1246935130,7160,7160,7160,7160,17
20230712,142600,1246813410,7160,7160,7160,7150,41
20230712,142500,1246519980,7150,7150,7150,7150,19
20230712,142400,1246384130,7150,7160,7160,7150,310
20230712,142300,1244164860,7160,7150,7160,7150,232
20230712,142200,1242505830,7150,7160,7160,7150,238
20230712,142100,1240802000,7160,7160,7160,7150,31
20230712,142000,1240580130,7160,7150,7160,7150,24
20230712,141900,1240408370,7150,7160,7160,7150,236
20230712,141800,1238720140,7160,7160,7160,7160,37
20230712,141700,1238455220,7160,7160,7160,7150,38
20230712,141600,1238183200,7150,7160,7160,7150,217
20230712,141500,1236631590,7160,7160,7160,7150,20
20230712,141400,1236488550,7150,7160,7170,7150,518
20230712,141300,1232779580,7160,7160,7180,7160,37
20230712,141200,1232514260,7160,7160,7160,7160,8
20230712,141100,1232456980,7160,7160,7160,7160,115
20230712,141000,1231633580,7160,7160,7160,7160,44
20230712,140900,1231318540,7160,7160,7160,7160,888
20230712,140800,1224960460,7160,7170,7170,7160,69
20230712,140700,1224465820,7170,7190,7190,7170,35
20230712,140600,1224214560,7170,7170,7170,7170,18
20230712,140500,1224085500,7190,7170,7190,7170,69
20230712,140400,1223589740,7170,7170,7170,7170,15
20230712,140300,1223482190,7180,7170,7180,7170,19
20230712,140200,1223345820,7170,7180,7190,7170,181
20230712,140100,1222046680,7160,7180,7180,7160,19
20230712,140000,1221910620,7160,7160,7180,7160,20
20230712,135900,1221767380,7180,7160,7180,7160,20
20230712,135800,1221624140,7180,7160,7180,7160,20
20230712,135700,1221480900,7180,7160,7180,7160,18
20230712,135600,1221351980,7160,7160,7160,7160,19
20230712,135500,1221215940,7160,7160,7160,7160,26
20230712,135400,1221029780,7160,7160,7160,7160,18
20230712,135300,1220900900,7160,7160,7160,7160,16
20230712,135200,1220786340,7160,7160,7180,7160,24
20230712,135100,1220614360,7160,7160,7160,7160,107
20230712,135000,1219848240,7160,7160,7160,7160,340
20230712,134900,1217413840,7160,7150,7160,7150,17
20230712,134800,1217292210,7150,7160,7190,7150,216
20230712,134700,1215746600,7150,7160,7190,7150,31
20230712,134600,1215524650,7160,7200,7200,7150,26
20230712,134500,1215338400,7160,7150,7200,7150,28
20230712,134400,1215137970,7150,7160,7160,7150,397
20230712,134300,1212295630,7150,7160,7180,7150,1274
20230712,134200,1203153800,7160,7160,7170,7160,19
20230712,134100,1203017750,7160,7160,7160,7160,19
20230712,134000,1202881710,7160,7160,7160,7160,22
20230712,133900,1202724190,7160,7150,7160,7150,100
20230712,133800,1202009110,7150,7160,7180,7150,1054
20230712,133700,1194471400,7150,7160,7160,7150,9728
20230712,133600,1124902900,7180,7160,7180,7160,20
20230712,133500,1124759640,7160,7160,7190,7160,125
20230712,133400,1123862680,7160,7160,7160,7160,13
20230712,133300,1123769600,7160,7160,7160,7160,19
20230712,133200,1123633560,7160,7160,7160,7160,30
20230712,133100,1123418760,7160,7160,7160,7160,99
20230712,133000,1122709920,7160,7160,7160,7160,199
20230712,132900,1121285080,7160,7160,7160,7160,21
20230712,132800,1121134720,7160,7160,7160,7160,559
20230712,132700,1117132280,7160,7170,7170,7160,493
20230712,132600,1113602390,7160,7170,7170,7160,90
20230712,132500,1112957680,7170,7170,7170,7170,33
20230712,132400,1112721070,7200,7170,7200,7170,128
20230712,132300,1111803160,7170,7170,7170,7170,113
20230712,132200,1110992950,7170,7190,7190,7170,17
20230712,132100,1110871040,7190,7170,7190,7170,18
20230712,132000,1110741960,7170,7170,7190,7170,21
20230712,131900,1110591290,7170,7170,7170,7170,27
20230712,131800,1110397700,7170,7170,7170,7170,647
20230712,131700,1105758710,7170,7180,7190,7170,42
20230712,131600,1105457320,7180,7180,7210,7180,29
20230712,131500,1105249070,7210,7180,7210,7180,21
20230712,131400,1105098260,7210,7180,7210,7180,360
20230712,131300,1102513370,7180,7210,7210,7180,19
20230712,131200,1102376890,7180,7220,7220,7180,24
20230712,131100,1102204460,7180,7220,7220,7180,244
20230712,131000,1100446630,7220,7180,7220,7170,2820
20230712,130900,1080172170,7180,7190,7200,7180,22
20230712,130800,1080014040,7200,7180,7200,7180,22
20230712,130700,1079856000,7210,7180,7220,7180,19
20230712,130600,1079719510,7220,7180,7220,7180,19
20230712,130500,1079583010,7220,7180,7220,7180,83
20230712,130400,1078984990,7200,7170,7220,7170,89
20230712,130300,1078344240,7220,7180,7220,7170,1416
20230712,130200,1068178900,7180,7200,7200,7180,159
20230712,130100,1067035750,7190,7190,7200,7190,122
20230712,130000,1066157500,7200,7220,7220,7190,70
20230712,125900,1065652600,7190,7220,7220,7190,78
20230712,125800,1065090400,7220,7220,7220,7190,52
20230712,125700,1064715700,7220,7220,7220,7190,81
20230712,125600,1064131760,7190,7180,7220,7180,139
20230712,125500,1063130320,7180,7220,7220,7170,565
20230712,125400,1059064900,7220,7180,7220,7170,2625
20230712,125300,1040196460,7200,7200,7200,7180,19
20230712,125200,1040059980,7180,7180,7200,7180,518
20230712,125100,1036340680,7200,7180,7200,7180,20
20230712,125000,1036197020,7200,7190,7200,7180,259
20230712,124900,1034334960,7200,7190,7200,7190,20
20230712,124800,1034191140,7200,7190,7200,7190,34
20230712,124700,1033946550,7200,7200,7200,7190,14
20230712,124600,1033845870,7180,7200,7200,7180,581
20230712,124500,1029672730,7190,7190,7200,7190,17
20230712,124400,1029550490,7200,7210,7210,7190,31
20230712,124300,1029327330,7210,7210,7210,7190,25
20230712,124200,1029147320,7190,7210,7210,7190,37
20230712,124100,1028880870,7190,7190,7210,7190,21
20230712,124000,1028729780,7210,7190,7210,7190,18
20230712,123900,1028600320,7210,7210,7210,7180,21
20230712,123800,1028449450,7180,7200,7210,7180,1107
20230712,123700,1020493990,7210,7210,7210,7190,40
20230712,123600,1020206130,7190,7190,7210,7190,366
20230712,123500,1017571390,7200,7190,7210,7190,291
20230712,123400,1015479050,7210,7200,7210,7190,34
20230712,123300,1015234330,7210,7190,7210,7190,181
20230712,123200,1013930680,7190,7210,7210,7190,47
20230712,123100,1013592370,7190,7210,7210,7190,36
20230712,123000,1013333210,7210,7210,7210,7190,30
20230712,122900,1013117270,7190,7220,7220,7190,34
20230712,122800,1012872390,7220,7220,7220,7190,25
20230712,122700,1012692250,7210,7210,7220,7200,81
20230712,122600,1012107780,7220,7190,7220,7190,344
20230712,122500,1009628930,7190,7190,7210,7190,318
20230712,122400,1007342490,7210,7210,7210,7190,58
20230712,122300,1006925350,7210,7190,7210,7190,23
20230712,122200,1006759920,7210,7210,7210,7180,1098
20230712,122100,998845600,7210,7210,7210,7190,25
20230712,122000,998665770,7210,7180,7210,7180,21
20230712,121900,998514940,7210,7180,7210,7180,20
20230712,121800,998371280,7210,7220,7220,7180,28
20230712,121700,998169890,7220,7180,7220,7180,38
20230712,121600,997896340,7220,7220,7220,7180,158
20230712,121500,996757620,7180,7220,7220,7170,950
20230712,121400,989905750,7170,7190,7220,7170,5244
20230712,121300,952211080,7200,7190,7200,7190,92
20230712,121200,951549560,7210,7190,7210,7190,35
20230712,121100,951297610,7210,7190,7210,7190,46
20230712,121000,950966470,7210,7190,7210,7190,89
20230712,120900,950326100,7190,7210,7210,7190,163
20230712,120800,949151390,7200,7190,7210,7190,423
20230712,120700,946104330,7210,7190,7210,7190,105
20230712,120600,945348460,7190,7200,7200,7190,12
20230712,120500,945262150,7210,7190,7210,7190,114
20230712,120400,944440450,7210,7190,7210,7190,21
20230712,120300,944289380,7220,7200,7220,7200,324
20230712,120200,941954420,7220,7200,7220,7200,371
20230712,120100,939280140,7220,7220,7220,7200,12
20230712,120000,939193680,7200,7220,7220,7200,19
20230712,115900,939056820,7200,7200,7220,7200,1083
20230712,115800,931257710,7200,7200,7200,7190,100
20230712,115700,930537890,7200,7190,7200,7190,19
20230712,115600,930401260,7200,7200,7200,7190,282
20230712,115500,928371020,7180,7200,7200,7180,80
20230712,115400,927795540,7200,7180,7200,7180,1417
20230712,115300,917617030,7180,7180,7190,7180,41
20230712,115200,917322440,7200,7190,7200,7180,19
20230712,115100,917185900,7200,7180,7200,7180,18
20230712,115000,917056620,7200,7200,7200,7180,20
20230712,114900,916912960,7200,7180,7200,7170,26
20230712,114800,916726170,7200,7180,7200,7170,78
20230712,114700,916166110,7170,7190,7190,7170,497
20230712,114600,912597620,7190,7180,7200,7180,23
20230712,114500,912432290,7200,7200,7200,7180,39
20230712,114400,912151660,7200,7200,7200,7180,47
20230712,114300,911813680,7180,7200,7200,7180,19
20230712,114200,911677220,7180,7190,7190,7180,21
20230712,114100,911526420,7180,7190,7200,7180,30
20230712,114000,911310860,7180,7200,7200,7180,354
20230712,113900,908765340,7190,7200,7200,7190,105
20230712,113800,908009510,7200,7190,7200,7190,99
20230712,113700,907296870,7200,7190,7200,7190,22
20230712,113600,907138670,7200,7190,7200,7190,35
20230712,113500,906886890,7200,7200,7200,7190,70
20230712,113400,906383560,7190,7200,7200,7190,20
20230712,113300,906239730,7190,7190,7200,7190,17
20230712,113200,906117490,7200,7200,7200,7190,29
20230712,113100,905908850,7190,7180,7200,7180,92
20230712,113000,905247210,7200,7200,7200,7180,169
20230712,112900,904032670,7180,7200,7200,7180,19
20230712,112800,903896210,7180,7180,7200,7180,26
20230712,112700,903709490,7180,7180,7200,7180,12
20230712,112600,903623310,7200,7180,7200,7170,212
20230712,112500,902099230,7170,7200,7200,7170,59
20230712,112400,901675610,7200,7180,7200,7180,137
20230712,112300,900691730,7200,7180,7200,7180,35
20230712,112200,900440130,7200,7190,7200,7180,43
20230712,112100,900131210,7200,7180,7200,7180,142
20230712,112000,899111550,7200,7170,7200,7170,128
20230712,111900,898192700,7200,7170,7200,7170,22
20230712,111800,898034900,7200,7170,7200,7170,21
20230712,111700,897884240,7200,7170,7200,7170,54
20230712,111600,897496880,7180,7200,7200,7170,47
20230712,111500,897159630,7200,7170,7200,7170,91
20230712,111400,896505570,7200,7200,7200,7170,123
20230712,111300,895620620,7170,7170,7200,7170,66
20230712,111200,895146940,7170,7180,7200,7170,70
20230712,111100,894644370,7170,7170,7180,7160,314
20230712,111000,892391050,7170,7160,7170,7160,28
20230712,110900,892190550,7160,7160,7160,7160,31
20230712,110800,891968590,7160,7170,7170,7160,145
20230712,110700,890930230,7160,7160,7160,7160,240
20230712,110600,889211830,7160,7180,7180,7160,160
20230712,110500,888063610,7170,7180,7180,7160,98
20230712,110400,887360690,7160,7190,7200,7160,95
20230712,110300,886678710,7160,7210,7210,7160,334
20230712,110200,884273680,7210,7150,7210,7150,431
20230712,110100,881169720,7150,7160,7210,7150,5347
20230712,110000,842795600,7160,7160,7200,7160,71
20230712,105900,842286220,7160,7170,7170,7160,261
20230712,105800,840417180,7170,7160,7170,7160,23
20230712,105700,840252410,7160,7180,7200,7160,286
20230712,105600,838199830,7200,7170,7200,7170,34
20230712,105500,837955690,7170,7170,7170,7170,20
20230712,105400,837812290,7170,7170,7170,7170,37
20230712,105300,837547000,7160,7170,7170,7160,34
20230712,105200,837303240,7160,7170,7170,7160,55
20230712,105100,836909310,7170,7160,7170,7160,140
20230712,105000,835906810,7170,7170,7200,7160,1528
20230712,104900,824942030,7170,7210,7210,7170,241
20230712,104800,823210260,7170,7180,7210,7170,517
20230712,104700,819497370,7200,7180,7200,7170,959
20230712,104600,812617750,7200,7200,7200,7200,20
20230712,104500,812473750,7210,7200,7210,7170,1932
20230712,104400,798583140,7210,7190,7210,7190,3183
20230712,104300,775652840,7190,7190,7190,7190,1
20230712,104200,775645650,7180,7180,7190,7180,1082
20230712,104100,767876670,7180,7180,7180,7180,2
20230712,104000,767862310,7180,7150,7180,7150,8219
20230712,103900,708979820,7160,7160,7170,7160,539
20230712,103800,705118690,7160,7160,7160,7160,100
20230712,103700,704402690,7170,7130,7170,7130,1143
20230712,103600,696246960,7130,7160,7180,7130,8133
20230712,103500,638018300,7160,7160,7160,7160,8
20230712,103400,637961020,7160,7170,7170,7160,188
20230712,103300,636613080,7180,7180,7180,7170,3
20230712,103200,636591550,7160,7140,7180,7140,24
20230712,103100,636419500,7140,7140,7140,7140,166
20230712,103000,635234260,7140,7180,7180,7140,506
20230712,102900,631621340,7140,7140,7140,7140,28
20230712,102800,631421420,7140,7140,7150,7140,303
20230712,102700,629257900,7140,7140,7140,7140,96
20230712,102600,628572460,7140,7140,7140,7140,770
20230712,102500,623074660,7140,7150,7150,7140,283
20230712,102400,621053010,7150,7160,7160,7150,487
20230712,102300,617569640,7180,7180,7180,7180,0
20230712,102200,617569640,7180,7180,7180,7180,30
20230712,102100,617354240,7180,7180,7180,7180,0
20230712,102000,617354240,7180,7180,7180,7180,10
20230712,101900,617282440,7180,7180,7180,7180,182
20230712,101800,615975680,7180,7170,7180,7170,386
20230712,101700,613205720,7160,7140,7160,7140,33
20230712,101600,612969700,7140,7150,7150,7140,3541
20230712,101500,587686810,7150,7140,7150,7130,1393
20230712,101400,577741740,7140,7140,7140,7140,1974
20230712,101300,563647380,7140,7130,7140,7130,460
20230712,101200,560363030,7130,7150,7150,7130,5524
20230712,101100,520922290,7150,7150,7150,7140,523
20230712,101000,517187930,7140,7150,7150,7140,119
20230712,100900,516338090,7140,7150,7150,7140,199
20230712,100800,514917210,7140,7140,7170,7140,62
20230712,100700,514473620,7140,7150,7150,7140,1622
20230712,100600,502892300,7150,7150,7150,7150,107
20230712,100500,502127250,7150,7150,7160,7150,754
20230712,100400,496736120,7150,7160,7170,7150,1800
20230712,100300,483860090,7160,7160,7160,7160,90
20230712,100200,483215690,7170,7170,7170,7140,7204
20230712,100100,431696750,7160,7180,7180,7160,2268
20230712,100000,415437030,7180,7190,7190,7170,269
20230712,095900,413505900,7180,7180,7180,7170,3162
20230712,095800,390804420,7190,7180,7190,7170,210
20230712,095700,389296720,7170,7160,7170,7160,722
20230712,095600,384123050,7150,7160,7160,7150,1396
20230712,095500,374128080,7160,7160,7160,7150,315
20230712,095400,371875660,7160,7160,7160,7160,744
20230712,095300,366548620,7160,7160,7160,7160,616
20230712,095200,362138060,7150,7160,7160,7150,3547
20230712,095100,336770620,7160,7160,7180,7150,2592
20230712,095000,318220250,7160,7170,7170,7160,336
20230712,094900,315811380,7170,7180,7190,7170,6507
20230712,094800,269106490,7180,7180,7180,7180,210
20230712,094700,267598690,7180,7180,7180,7180,179
20230712,094600,266313470,7180,7190,7190,7180,1274
20230712,094500,257156060,7180,7180,7190,7180,1034
20230712,094400,249730740,7180,7180,7210,7180,146
20230712,094300,248680120,7180,7180,7190,7180,307
20230712,094200,246474880,7180,7190,7210,7180,1338
20230712,094100,236855110,7190,7200,7210,7190,616
20230712,094000,232425500,7220,7190,7220,7190,56
20230712,093900,232021360,7190,7190,7190,7190,1132
20230712,093800,223882280,7180,7180,7220,7180,47
20230712,093700,223544340,7180,7220,7220,7180,21
20230712,093600,223393040,7170,7210,7220,7170,1090
20230712,093500,215565840,7220,7180,7220,7180,261
20230712,093400,213691820,7180,7180,7180,7180,1
20230712,093300,213684640,7220,7170,7220,7170,8
20230712,093200,213627080,7170,7220,7220,7170,166
20230712,093100,212436810,7170,7190,7220,7170,4151
20230712,093000,182613260,7230,7230,7230,7230,0
20230712,092900,182613260,7230,7190,7230,7190,272
20230712,092800,180657540,7190,7190,7190,7180,1559
20230712,092700,169448910,7230,7200,7230,7190,178
20230712,092600,168167070,7200,7200,7200,7200,65
20230712,092500,167699070,7200,7200,7200,7200,1040
20230712,092400,160211070,7200,7220,7240,7200,6707
20230712,092300,111854110,7220,7230,7230,7220,628
20230712,092200,107314070,7220,7230,7230,7220,460
20230712,092100,103988550,7230,7230,7250,7230,42
20230712,092000,103684670,7230,7230,7230,7230,27
20230712,091900,103489460,7230,7240,7240,7230,1431
20230712,091800,93131780,7240,7260,7260,7240,1621
20230712,091700,81379660,7260,7270,7270,7260,132
20230712,091600,80421330,7260,7260,7260,7260,370
20230712,091500,77735130,7250,7250,7250,7250,286
20230712,091400,75661630,7250,7260,7260,7250,250
20230712,091300,73847840,7270,7270,7270,7270,1
20230712,091200,73840570,7270,7260,7280,7260,109
20230712,091100,73047370,7260,7260,7280,7260,1091
20230712,091000,65121220,7250,7250,7250,7250,322
20230712,090900,62786720,7250,7250,7250,7250,14
20230712,090800,62685220,7250,7250,7250,7250,862
20230712,090700,56435720,7250,7230,7260,7230,374
20230712,090600,53728890,7230,7250,7250,7230,54
20230712,090500,53337930,7250,7250,7250,7230,251
20230712,090400,51519820,7250,7230,7250,7220,217
20230712,090300,49952480,7220,7250,7250,7210,906
20230712,090200,43412510,7220,7250,7270,7220,4790
20230712,090100,8750750,7250,7250,7250,7250,260
20230712,090000,6865750,7250,7250,7250,7250,947