KissMeData/016380/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,185500,6429340980,9290,9290,9290,9290,58604
20230704,185400,6429340980,9290,9290,9290,9290,0
20230704,185300,6429340980,9290,9290,9290,9290,0
20230704,185200,6429340980,9290,9290,9290,9290,0
20230704,185100,6429340980,9290,9290,9290,9290,0
20230704,185000,6429340980,9290,9290,9290,9290,0
20230704,184900,6429340980,9290,9290,9290,9290,0
20230704,184800,6429340980,9290,9290,9290,9290,0
20230704,184700,6429340980,9290,9290,9290,9290,0
20230704,184600,6429340980,9290,9290,9290,9290,0
20230704,184500,6429340980,9290,9290,9290,9290,0
20230704,184400,6429340980,9290,9290,9290,9290,0
20230704,184300,6429340980,9290,9290,9290,9290,0
20230704,184200,6429340980,9290,9290,9290,9290,0
20230704,184100,6429340980,9290,9290,9290,9290,0
20230704,184000,6429340980,9290,9290,9290,9290,0
20230704,183900,6429340980,9290,9290,9290,9290,0
20230704,183800,6429340980,9290,9290,9290,9290,0
20230704,183700,6429340980,9290,9290,9290,9290,0
20230704,183600,6429340980,9290,9290,9290,9290,0
20230704,183500,6429340980,9290,9290,9290,9290,0
20230704,183400,6429340980,9290,9290,9290,9290,0
20230704,183300,6429340980,9290,9290,9290,9290,0
20230704,183200,6429340980,9290,9290,9290,9290,0
20230704,183100,6429340980,9290,9290,9290,9290,0
20230704,183000,6429340980,9290,9290,9290,9290,0
20230704,182900,6429340980,9290,9290,9290,9290,0
20230704,182800,6429340980,9290,9290,9290,9290,0
20230704,182700,6429340980,9290,9290,9290,9290,0
20230704,182600,6429340980,9290,9290,9290,9290,0
20230704,182500,6429340980,9290,9290,9290,9290,58604
20230704,182400,6429340980,9290,9290,9290,9290,0
20230704,182300,6429340980,9290,9290,9290,9290,0
20230704,182200,6429340980,9290,9290,9290,9290,0
20230704,182100,6429340980,9290,9290,9290,9290,0
20230704,182000,6429340980,9290,9290,9290,9290,0
20230704,181900,6429340980,9290,9290,9290,9290,0
20230704,181800,6429340980,9290,9290,9290,9290,0
20230704,181700,6429340980,9290,9290,9290,9290,0
20230704,181600,6429340980,9290,9290,9290,9290,0
20230704,181500,6429340980,9290,9290,9290,9290,0
20230704,181400,6429340980,9290,9290,9290,9290,0
20230704,181300,6429340980,9290,9290,9290,9290,0
20230704,181200,6429340980,9290,9290,9290,9290,0
20230704,181100,6429340980,9290,9290,9290,9290,0
20230704,181000,6429340980,9290,9290,9290,9290,0
20230704,180900,6429340980,9290,9290,9290,9290,0
20230704,180800,6429340980,9290,9290,9290,9290,0
20230704,180700,6429340980,9290,9290,9290,9290,0
20230704,180600,6429340980,9290,9290,9290,9290,0
20230704,180500,6429340980,9290,9290,9290,9290,0
20230704,180400,6429340980,9290,9290,9290,9290,0
20230704,180300,6429340980,9290,9290,9290,9290,0
20230704,180200,6429340980,9290,9290,9290,9290,0
20230704,180100,6429340980,9290,9290,9290,9290,0
20230704,180000,6429340980,9290,9290,9290,9290,0
20230704,175900,6429340980,9290,9290,9290,9290,0
20230704,175800,6429340980,9290,9290,9290,9290,0
20230704,175700,6429340980,9290,9290,9290,9290,0
20230704,175600,6429340980,9290,9290,9290,9290,0
20230704,175500,6429340980,9290,9290,9290,9290,58604
20230704,175400,6429340980,9290,9290,9290,9290,0
20230704,175300,6429340980,9290,9290,9290,9290,0
20230704,175200,6429340980,9290,9290,9290,9290,0
20230704,175100,6429340980,9290,9290,9290,9290,0
20230704,175000,6429340980,9290,9290,9290,9290,0
20230704,174900,6429340980,9290,9290,9290,9290,0
20230704,174800,6429340980,9290,9290,9290,9290,0
20230704,174700,6429340980,9290,9290,9290,9290,0
20230704,174600,6429340980,9290,9290,9290,9290,0
20230704,174500,6429340980,9290,9290,9290,9290,0
20230704,174400,6429340980,9290,9290,9290,9290,0
20230704,174300,6429340980,9290,9290,9290,9290,0
20230704,174200,6429340980,9290,9290,9290,9290,0
20230704,174100,6429340980,9290,9290,9290,9290,0
20230704,174000,6429340980,9290,9290,9290,9290,0
20230704,173900,6429340980,9290,9290,9290,9290,0
20230704,173800,6429340980,9290,9290,9290,9290,0
20230704,173700,6429340980,9290,9290,9290,9290,0
20230704,173600,6429340980,9290,9290,9290,9290,0
20230704,173500,6429340980,9290,9290,9290,9290,0
20230704,173400,6429340980,9290,9290,9290,9290,0
20230704,173300,6429340980,9290,9290,9290,9290,0
20230704,173200,6429340980,9290,9290,9290,9290,0
20230704,173100,6429340980,9290,9290,9290,9290,0
20230704,173000,6429340980,9290,9290,9290,9290,0
20230704,172900,6429340980,9290,9290,9290,9290,0
20230704,172800,6429340980,9290,9290,9290,9290,0
20230704,172700,6429340980,9290,9290,9290,9290,0
20230704,172600,6429340980,9290,9290,9290,9290,0
20230704,172500,6429340980,9290,9290,9290,9290,58604
20230704,172400,6429340980,9290,9290,9290,9290,0
20230704,172300,6429340980,9290,9290,9290,9290,0
20230704,172200,6429340980,9290,9290,9290,9290,0
20230704,172100,6429340980,9290,9290,9290,9290,0
20230704,172000,6429340980,9290,9290,9290,9290,0
20230704,171900,6429340980,9290,9290,9290,9290,0
20230704,171800,6429340980,9290,9290,9290,9290,0
20230704,171700,6429340980,9290,9290,9290,9290,0
20230704,171600,6429340980,9290,9290,9290,9290,0
20230704,171500,6429340980,9290,9290,9290,9290,0
20230704,171400,6429340980,9290,9290,9290,9290,0
20230704,171300,6429340980,9290,9290,9290,9290,0
20230704,171200,6429340980,9290,9290,9290,9290,0
20230704,171100,6429340980,9290,9290,9290,9290,0
20230704,171000,6429340980,9290,9290,9290,9290,0
20230704,170900,6429340980,9290,9290,9290,9290,0
20230704,170800,6429340980,9290,9290,9290,9290,0
20230704,170700,6429340980,9290,9290,9290,9290,0
20230704,170600,6429340980,9290,9290,9290,9290,0
20230704,170500,6429340980,9290,9290,9290,9290,0
20230704,170400,6429340980,9290,9290,9290,9290,0
20230704,170300,6429340980,9290,9290,9290,9290,0
20230704,170200,6429340980,9290,9290,9290,9290,0
20230704,170100,6429340980,9290,9290,9290,9290,0
20230704,170000,6429340980,9290,9290,9290,9290,0
20230704,165900,6429340980,9290,9290,9290,9290,0
20230704,165800,6429340980,9290,9290,9290,9290,0
20230704,165700,6429340980,9290,9290,9290,9290,0
20230704,165600,6429340980,9290,9290,9290,9290,0
20230704,165500,6429340980,9290,9290,9290,9290,58604
20230704,165400,6429340980,9290,9290,9290,9290,0
20230704,165300,6429340980,9290,9290,9290,9290,0
20230704,165200,6429340980,9290,9290,9290,9290,0
20230704,165100,6429340980,9290,9290,9290,9290,0
20230704,165000,6429340980,9290,9290,9290,9290,0
20230704,164900,6429340980,9290,9290,9290,9290,0
20230704,164800,6429340980,9290,9290,9290,9290,0
20230704,164700,6429340980,9290,9290,9290,9290,0
20230704,164600,6429340980,9290,9290,9290,9290,0
20230704,164500,6429340980,9290,9290,9290,9290,0
20230704,164400,6429340980,9290,9290,9290,9290,0
20230704,164300,6429340980,9290,9290,9290,9290,0
20230704,164200,6429340980,9290,9290,9290,9290,0
20230704,164100,6429340980,9290,9290,9290,9290,0
20230704,164000,6429340980,9290,9290,9290,9290,0
20230704,163900,6429340980,9290,9290,9290,9290,0
20230704,163800,6429340980,9290,9290,9290,9290,0
20230704,163700,6429340980,9290,9290,9290,9290,0
20230704,163600,6429340980,9290,9290,9290,9290,0
20230704,163500,6429340980,9290,9290,9290,9290,0
20230704,163400,6429340980,9290,9290,9290,9290,0
20230704,163300,6429340980,9290,9290,9290,9290,0
20230704,163200,6429340980,9290,9290,9290,9290,0
20230704,163100,6429340980,9290,9290,9290,9290,0
20230704,163000,6429340980,9290,9290,9290,9290,0
20230704,162900,6429340980,9290,9290,9290,9290,0
20230704,162800,6429340980,9290,9290,9290,9290,0
20230704,162700,6429340980,9290,9290,9290,9290,0
20230704,162600,6429340980,9290,9290,9290,9290,0
20230704,162500,6429340980,9290,9290,9290,9290,58604
20230704,162400,6429340980,9290,9290,9290,9290,0
20230704,162300,6429340980,9290,9290,9290,9290,0
20230704,162200,6429340980,9290,9290,9290,9290,0
20230704,162100,6429340980,9290,9290,9290,9290,0
20230704,162000,6429340980,9290,9290,9290,9290,0
20230704,161900,6429340980,9290,9290,9290,9290,0
20230704,161800,6429340980,9290,9290,9290,9290,0
20230704,161700,6429340980,9290,9290,9290,9290,0
20230704,161600,6429340980,9290,9290,9290,9290,0
20230704,161500,6429340980,9290,9290,9290,9290,0
20230704,161400,6429340980,9290,9290,9290,9290,0
20230704,161300,6429340980,9290,9290,9290,9290,0
20230704,161200,6429340980,9290,9290,9290,9290,0
20230704,161100,6429340980,9290,9290,9290,9290,0
20230704,161000,6429340980,9290,9290,9290,9290,0
20230704,160900,6429340980,9290,9290,9290,9290,0
20230704,160800,6429340980,9290,9290,9290,9290,0
20230704,160700,6429340980,9290,9290,9290,9290,0
20230704,160600,6429340980,9290,9290,9290,9290,0
20230704,160500,6429340980,9290,9290,9290,9290,0
20230704,160400,6429340980,9290,9290,9290,9290,0
20230704,160300,6429340980,9290,9290,9290,9290,0
20230704,160200,6429340980,9290,9290,9290,9290,0
20230704,160100,6429340980,9290,9290,9290,9290,0
20230704,160000,6429340980,9290,9290,9290,9290,0
20230704,155900,6429340980,9290,9290,9290,9290,0
20230704,155800,6429340980,9290,9290,9290,9290,0
20230704,155700,6429340980,9290,9290,9290,9290,0
20230704,155600,6429340980,9290,9290,9290,9290,0
20230704,155500,6429340980,9290,9290,9290,9290,58604
20230704,155400,6429340980,9290,9290,9290,9290,0
20230704,155300,6429340980,9290,9290,9290,9290,0
20230704,155200,6429340980,9290,9290,9290,9290,0
20230704,155100,6429340980,9290,9290,9290,9290,0
20230704,155000,6429340980,9290,9290,9290,9290,0
20230704,154900,6429340980,9290,9290,9290,9290,0
20230704,154800,6429340980,9290,9290,9290,9290,0
20230704,154700,6429340980,9290,9290,9290,9290,0
20230704,154600,6429340980,9290,9290,9290,9290,0
20230704,154500,6429340980,9290,9290,9290,9290,0
20230704,154400,6429340980,9290,9290,9290,9290,0
20230704,154300,6429340980,9290,9290,9290,9290,0
20230704,154200,6429340980,9290,9290,9290,9290,0
20230704,154100,6429340980,9290,9290,9290,9290,0
20230704,154000,6429340980,9290,9290,9290,9290,0
20230704,153900,6429340980,9290,9290,9290,9290,0
20230704,153800,6429340980,9290,9290,9290,9290,0
20230704,153700,6429340980,9290,9290,9290,9290,0
20230704,153600,6429340980,9290,9290,9290,9290,0
20230704,153500,6429340980,9290,9290,9290,9290,0
20230704,153400,6429340980,9290,9290,9290,9290,0
20230704,153300,6429340980,9290,9290,9290,9290,0
20230704,153200,6429340980,9290,9290,9290,9290,0
20230704,153100,6429340980,9290,9290,9290,9290,0
20230704,153000,6429340980,9290,9290,9290,9290,58604
20230704,152900,5884909820,9260,9260,9260,9260,0
20230704,152800,5884909820,9260,9260,9260,9260,0
20230704,152700,5884909820,9260,9260,9260,9260,0
20230704,152600,5884909820,9260,9260,9260,9260,0
20230704,152500,5884909820,9260,9260,9260,9260,0
20230704,152400,5884909820,9260,9260,9260,9260,0
20230704,152300,5884909820,9260,9260,9260,9260,0
20230704,152200,5884909820,9260,9260,9260,9260,0
20230704,152100,5884909820,9260,9260,9260,9260,0
20230704,152000,5884909820,9260,9260,9260,9260,0
20230704,151900,5884909820,9260,9240,9270,9240,7909
20230704,151800,5811696010,9240,9240,9240,9230,1356
20230704,151700,5799166580,9240,9240,9250,9220,6739
20230704,151600,5736908610,9240,9210,9250,9210,5070
20230704,151500,5690089770,9210,9210,9220,9210,788
20230704,151400,5682827750,9210,9210,9220,9210,663
20230704,151300,5676720020,9210,9220,9230,9210,1458
20230704,151200,5663270290,9220,9220,9220,9220,670
20230704,151100,5657092890,9220,9210,9230,9210,1263
20230704,151000,5645446970,9210,9210,9220,9210,697
20230704,150900,5639023020,9210,9200,9220,9200,1727
20230704,150800,5623129690,9210,9210,9210,9210,2196
20230704,150700,5602904530,9210,9220,9220,9210,2509
20230704,150600,5579786360,9230,9220,9230,9220,1860
20230704,150500,5562630350,9220,9230,9230,9220,2196
20230704,150400,5542362580,9230,9220,9250,9220,7516
20230704,150300,5472925550,9220,9220,9230,9220,2558
20230704,150200,5449316790,9220,9200,9230,9200,2061
20230704,150100,5430325410,9200,9210,9220,9200,7276
20230704,150000,5363320400,9210,9240,9250,9210,2008
20230704,145900,5344773670,9240,9250,9270,9240,9987
20230704,145800,5252322170,9250,9260,9270,9220,6069
20230704,145700,5196172000,9260,9170,9280,9170,75697
20230704,145600,4497264140,9170,9160,9180,9160,5748
20230704,145500,4444556400,9160,9160,9170,9160,307
20230704,145400,4441742690,9160,9160,9170,9160,546
20230704,145300,4436738280,9160,9160,9170,9160,420
20230704,145200,4432891070,9150,9160,9170,9150,787
20230704,145100,4425682660,9160,9150,9160,9150,3536
20230704,145000,4393293450,9150,9150,9160,9150,531
20230704,144900,4388434770,9150,9160,9160,9150,507
20230704,144800,4383795700,9150,9150,9160,9150,591
20230704,144700,4378386910,9150,9150,9160,9150,97
20230704,144600,4377499350,9150,9150,9160,9150,103
20230704,144500,4376556880,9150,9150,9160,9150,63
20230704,144400,4375980410,9150,9150,9160,9150,624
20230704,144300,4370269870,9150,9150,9160,9140,2665
20230704,144200,4345885180,9140,9140,9150,9140,395
20230704,144100,4342271370,9140,9140,9150,9140,105
20230704,144000,4341311650,9140,9130,9140,9130,992
20230704,143900,4332249640,9130,9140,9140,9130,38
20230704,143800,4331902580,9130,9140,9140,9130,180
20230704,143700,4330258070,9130,9150,9160,9130,1321
20230704,143600,4318169320,9150,9130,9160,9130,7242
20230704,143500,4251937280,9130,9120,9130,9120,125
20230704,143400,4250796340,9120,9120,9130,9120,133
20230704,143300,4249582500,9120,9120,9130,9120,141
20230704,143200,4248296550,9120,9130,9140,9120,1306
20230704,143100,4236361830,9110,9120,9140,9110,3958
20230704,143000,4200226470,9110,9110,9120,9110,144
20230704,142900,4198913740,9110,9120,9120,9110,479
20230704,142800,4194546640,9110,9110,9120,9110,75
20230704,142700,4193863360,9110,9120,9120,9110,191
20230704,142600,4192122190,9120,9110,9120,9110,273
20230704,142500,4189632690,9110,9120,9120,9110,1987
20230704,142400,4171511640,9120,9120,9120,9120,675
20230704,142300,4165355640,9120,9120,9130,9120,91
20230704,142200,4164525700,9120,9120,9130,9120,87
20230704,142100,4163732230,9120,9120,9130,9120,35
20230704,142000,4163413010,9120,9120,9130,9120,424
20230704,141900,4159542130,9120,9130,9130,9120,1228
20230704,141800,4148332310,9140,9130,9140,9130,1681
20230704,141700,4132974340,9130,9130,9140,9130,54
20230704,141600,4132481120,9130,9140,9140,9130,269
20230704,141500,4130022490,9140,9140,9150,9140,2590
20230704,141400,4106349390,9140,9150,9150,9140,255
20230704,141300,4104016180,9150,9140,9150,9140,2440
20230704,141200,4081690300,9140,9130,9140,9130,387
20230704,141100,4078153170,9130,9130,9140,9130,240
20230704,141000,4075961770,9130,9140,9140,9130,1354
20230704,140900,4063589310,9140,9150,9150,9140,2154
20230704,140800,4043890610,9150,9150,9160,9150,1231
20230704,140700,4032614800,9150,9160,9160,9150,79
20230704,140600,4031891190,9150,9150,9160,9150,32
20230704,140500,4031598290,9150,9150,9150,9150,462
20230704,140400,4027370990,9150,9140,9150,9140,338
20230704,140300,4024278380,9140,9150,9150,9140,1802
20230704,140200,4007805110,9150,9150,9150,9150,69
20230704,140100,4007173760,9140,9150,9150,9140,120
20230704,140000,4006075860,9140,9140,9140,9140,38
20230704,135900,4005728540,9140,9140,9140,9140,503
20230704,135800,4001131120,9140,9150,9150,9140,644
20230704,135700,3995243520,9150,9150,9150,9150,10
20230704,135600,3995152020,9150,9150,9150,9150,39
20230704,135500,3994795170,9150,9170,9170,9150,955
20230704,135400,3986055870,9160,9140,9170,9140,5544
20230704,135300,3935268130,9140,9150,9150,9140,2109
20230704,135200,3915972020,9150,9150,9160,9150,464
20230704,135100,3911724290,9150,9150,9160,9150,954
20230704,135000,3902994970,9150,9150,9160,9150,267
20230704,134900,3900551900,9160,9160,9160,9150,2151
20230704,134800,3880848750,9160,9140,9160,9130,3735
20230704,134700,3846701120,9140,9140,9150,9140,1286
20230704,134600,3834941190,9150,9150,9150,9150,1
20230704,134500,3834932040,9150,9140,9150,9140,1358
20230704,134400,3822512700,9140,9140,9140,9130,1534
20230704,134300,3808502880,9130,9140,9140,9130,1202
20230704,134200,3797524930,9140,9130,9140,9130,1337
20230704,134100,3785305750,9130,9130,9130,9130,210
20230704,134000,3783388450,9140,9140,9140,9140,312
20230704,133900,3780536770,9140,9140,9140,9140,52
20230704,133800,3780061490,9140,9140,9140,9130,541
20230704,133700,3775116760,9140,9140,9140,9140,522
20230704,133600,3770345680,9150,9150,9150,9150,268
20230704,133500,3767893480,9140,9140,9140,9140,345
20230704,133400,3764740180,9150,9150,9150,9140,376
20230704,133300,3761300430,9140,9140,9140,9140,62
20230704,133200,3760733750,9140,9140,9140,9140,110
20230704,133100,3759728350,9150,9150,9150,9150,468
20230704,133000,3755446150,9150,9160,9160,9150,691
20230704,132900,3749123490,9160,9150,9170,9150,1835
20230704,132800,3732302420,9150,9150,9150,9150,1301
20230704,132700,3720398270,9160,9150,9160,9150,798
20230704,132600,3713088620,9150,9120,9150,9120,4572
20230704,132500,3671309550,9110,9110,9120,9110,2555
20230704,132400,3648033460,9110,9120,9120,9110,332
20230704,132300,3645005670,9120,9120,9120,9120,0
20230704,132200,3645005670,9120,9130,9130,9110,2569
20230704,132100,3621592110,9140,9130,9140,9130,929
20230704,132000,3613107150,9140,9150,9150,9140,7
20230704,131900,3613043120,9140,9130,9140,9130,707
20230704,131800,3606582220,9140,9140,9140,9140,102
20230704,131700,3605649940,9140,9140,9140,9130,853
20230704,131600,3597855740,9140,9140,9140,9130,1333
20230704,131500,3585679880,9140,9140,9150,9140,719
20230704,131400,3579108210,9140,9140,9150,9140,1148
20230704,131300,3568614780,9140,9150,9150,9140,929
20230704,131200,3560114740,9150,9150,9160,9150,4717
20230704,131100,3516940560,9150,9150,9160,9120,3891
20230704,131000,3481326800,9150,9070,9160,9070,49933
20230704,130900,3025665030,9070,9070,9080,9070,1017
20230704,130800,3016440730,9070,9050,9070,9050,118
20230704,130700,3015371470,9060,9090,9090,9050,1091
20230704,130600,3005485170,9090,9090,9090,9090,43
20230704,130500,3005094300,9090,9090,9090,9090,604
20230704,130400,2999603940,9090,9080,9090,9070,1032
20230704,130300,2990232960,9080,9080,9080,9080,540
20230704,130200,2985329760,9080,9080,9080,9080,66
20230704,130100,2984730480,9080,9080,9080,9080,340
20230704,130000,2981643280,9070,9070,9070,9070,0
20230704,125900,2981643280,9070,9090,9090,9070,383
20230704,125800,2978165930,9080,9080,9080,9080,300
20230704,125700,2975441930,9090,9090,9090,9090,1088
20230704,125600,2965552010,9090,9090,9090,9090,4
20230704,125500,2965515650,9090,9110,9120,9080,4885
20230704,125400,2921025210,9120,9120,9120,9120,4
20230704,125300,2920988730,9120,9110,9120,9110,7320
20230704,125200,2854280710,9110,9110,9110,9100,4389
20230704,125100,2814305210,9110,9090,9110,9080,8111
20230704,125000,2740516480,9090,9060,9090,9060,2473
20230704,124900,2718049290,9060,9070,9070,9060,756
20230704,124800,2711192380,9070,9070,9070,9070,920
20230704,124700,2702847980,9070,9080,9080,9070,33
20230704,124600,2702548470,9070,9080,9080,9070,1159
20230704,124500,2692033340,9080,9080,9080,9080,64
20230704,124400,2691452220,9080,9080,9080,9070,94
20230704,124300,2690599300,9080,9080,9080,9080,1792
20230704,124200,2674327940,9070,9060,9070,9060,710
20230704,124100,2667888350,9060,9070,9070,9060,125
20230704,124000,2666754800,9060,9060,9060,9060,478
20230704,123900,2662424120,9060,9060,9060,9060,140
20230704,123800,2661155720,9060,9060,9060,9060,22
20230704,123700,2660956400,9060,9050,9060,9050,139
20230704,123600,2659697360,9050,9050,9050,9050,103
20230704,123500,2658765210,9050,9050,9050,9050,109
20230704,123400,2657778760,9040,9040,9040,9040,260
20230704,123300,2655428360,9050,9040,9050,9030,200
20230704,123200,2653621440,9030,9030,9030,9030,10
20230704,123100,2653531140,9030,9040,9040,9030,2839
20230704,123000,2627890230,9040,9040,9040,9040,230
20230704,122900,2625811030,9040,9040,9040,9040,4491
20230704,122800,2585212390,9040,9040,9040,9040,689
20230704,122700,2578983830,9050,9050,9050,9050,7
20230704,122600,2578920480,9050,9050,9050,9050,1
20230704,122500,2578911430,9050,9040,9050,9040,101
20230704,122400,2577998380,9040,9060,9060,9040,348
20230704,122300,2574851280,9060,9060,9060,9060,249
20230704,122200,2572595340,9060,9050,9060,9050,216
20230704,122100,2570638410,9050,9050,9050,9050,3496
20230704,122000,2538999610,9060,9050,9060,9050,129
20230704,121900,2537832150,9050,9060,9060,9050,103
20230704,121800,2536899980,9070,9060,9070,9060,519
20230704,121700,2532197820,9060,9060,9060,9060,131
20230704,121600,2531010960,9060,9060,9060,9060,3
20230704,121500,2530983780,9050,9060,9060,9050,300
20230704,121400,2528268760,9050,9060,9060,9050,969
20230704,121300,2519496310,9060,9060,9060,9060,108
20230704,121200,2518517830,9050,9050,9060,9040,184
20230704,121100,2516852950,9050,9050,9050,9050,0
20230704,121000,2516852950,9050,9050,9060,9050,883
20230704,120900,2508859750,9050,9040,9050,9040,70
20230704,120800,2508226270,9040,9040,9040,9040,3
20230704,120700,2508199150,9040,9040,9040,9030,1088
20230704,120600,2498373630,9040,9040,9040,9040,4
20230704,120500,2498337470,9040,9040,9040,9040,24
20230704,120400,2498120510,9040,9030,9040,9030,120
20230704,120300,2497035890,9040,9030,9040,9030,118
20230704,120200,2495969980,9030,9030,9030,9030,701
20230704,120100,2489639950,9030,9030,9030,9020,1334
20230704,120000,2477605390,9020,9040,9040,9020,418
20230704,115900,2473834930,9040,9050,9050,9030,3789
20230704,115800,2439604150,9050,9050,9050,9040,44
20230704,115700,2439206030,9040,9040,9040,9040,82
20230704,115600,2438464750,9040,9040,9040,9040,2224
20230704,115500,2418359790,9040,9040,9040,9040,501
20230704,115400,2413830750,9040,9030,9040,9030,2
20230704,115300,2413812680,9030,9030,9030,9030,318
20230704,115200,2410941140,9040,9030,9040,9030,6
20230704,115100,2410886950,9040,9030,9040,9030,12
20230704,115000,2410778570,9030,9030,9040,9020,1048
20230704,114900,2401314860,9030,9020,9030,9020,50
20230704,114800,2400863680,9020,9020,9020,9020,0
20230704,114700,2400863680,9020,9020,9020,9020,33
20230704,114600,2400566020,9030,9030,9030,9030,5
20230704,114500,2400520870,9030,9030,9030,9020,58
20230704,114400,2399997670,9020,9030,9030,9020,50
20230704,114300,2399546270,9030,9030,9030,9030,0
20230704,114200,2399546270,9030,9030,9030,9030,116
20230704,114100,2398498790,9030,9020,9030,9020,1025
20230704,114000,2389246020,9030,9020,9030,9010,156
20230704,113900,2387838900,9020,9010,9020,9010,147
20230704,113800,2386513360,9020,9030,9030,9020,480
20230704,113700,2382183460,9030,9030,9030,9030,2
20230704,113600,2382165400,9030,9030,9030,9030,101
20230704,113500,2381253370,9030,9020,9030,9020,63
20230704,113400,2380685100,9020,9020,9020,9020,47
20230704,113300,2380261160,9020,9020,9020,9010,212
20230704,113200,2378349820,9010,9020,9020,9010,3991
20230704,113100,2342382400,9030,9030,9030,9030,64
20230704,113000,2341804480,9030,9030,9030,9030,70
20230704,112900,2341172380,9030,9030,9040,9030,75
20230704,112800,2340495100,9030,9030,9040,9030,44
20230704,112700,2340097770,9030,9040,9040,9020,2586
20230704,112600,2316770540,9040,9030,9040,9030,28
20230704,112500,2316517640,9020,9030,9030,9020,1157
20230704,112400,2306079730,9030,9030,9040,9020,1999
20230704,112300,2288028740,9030,9040,9040,9030,102
20230704,112200,2287107660,9040,9040,9040,9030,296
20230704,112100,2284432520,9040,9040,9040,9030,1275
20230704,112000,2272919080,9030,9040,9040,9030,87
20230704,111900,2272133420,9040,9030,9040,9030,3
20230704,111800,2272106310,9040,9040,9040,9040,3
20230704,111700,2272079190,9040,9040,9040,9030,12
20230704,111600,2271970730,9040,9040,9040,9030,155
20230704,111500,2270570230,9040,9030,9040,9030,9
20230704,111400,2270488950,9030,9030,9030,9020,1106
20230704,111300,2260501780,9020,9020,9020,9020,236
20230704,111200,2258373060,9020,9030,9030,9020,180
20230704,111100,2256748370,9030,9030,9030,9030,68
20230704,111000,2256134330,9030,9030,9030,9030,43
20230704,110900,2255746040,9030,9030,9030,9020,1694
20230704,110800,2240449820,9030,9030,9030,9030,13
20230704,110700,2240332430,9040,9030,9040,9030,11
20230704,110600,2240233090,9040,9040,9040,9040,105
20230704,110500,2239283890,9040,9040,9050,9040,247
20230704,110400,2237050960,9040,9040,9040,9040,2
20230704,110300,2237032880,9040,9040,9040,9040,11
20230704,110200,2236933440,9030,9030,9030,9030,257
20230704,110100,2234612730,9030,9030,9030,9030,257
20230704,110000,2232292020,9030,9030,9030,9020,275
20230704,105900,2229810950,9020,9020,9020,9010,2141
20230704,105800,2210519130,9020,9020,9020,9020,919
20230704,105700,2202229750,9020,9020,9020,9020,70
20230704,105600,2201598350,9020,9020,9020,9020,384
20230704,105500,2198134670,9020,9020,9020,9020,11
20230704,105400,2198035450,9030,9030,9030,9030,0
20230704,105300,2198035450,9030,9030,9030,9030,76
20230704,105200,2197349170,9030,9040,9040,9030,451
20230704,105100,2193276630,9040,9050,9050,9040,617
20230704,105000,2187698890,9040,9050,9050,9040,144
20230704,104900,2186397110,9040,9040,9040,9040,131
20230704,104800,2185212870,9050,9040,9050,9040,3067
20230704,104700,2157466740,9040,9020,9040,9020,956
20230704,104600,2148835830,9020,9010,9020,9010,633
20230704,104500,2143130760,9020,9010,9020,9010,4
20230704,104400,2143094690,9010,9000,9020,9000,1696
20230704,104300,2127814210,9020,9020,9020,9000,814
20230704,104200,2120478610,9020,9020,9020,9010,1286
20230704,104100,2108891200,9020,9010,9020,9010,604
20230704,104000,2103448640,9010,9020,9030,9010,337
20230704,103900,2100408830,9020,9020,9020,9010,361
20230704,103800,2097156200,9010,9010,9020,9000,640
20230704,103700,2091392370,9010,9010,9010,9000,1102
20230704,103600,2081464530,9010,9010,9010,9010,848
20230704,103500,2073824050,9010,9010,9010,9000,196
20230704,103400,2072058330,9010,9010,9020,9000,3442
20230704,103300,2041075350,9000,9000,9000,8990,2328
20230704,103200,2020124860,9000,9000,9000,8990,16413
20230704,103100,1872410890,9000,9010,9010,9000,4656
20230704,103000,1830490430,9000,9030,9030,9000,6465
20230704,102900,1772237590,9030,9030,9030,9020,1008
20230704,102800,1763140920,9030,9030,9030,9030,20
20230704,102700,1762960320,9020,9030,9030,9020,218
20230704,102600,1760992790,9030,9020,9030,9020,32
20230704,102500,1760704130,9020,9020,9030,9020,2320
20230704,102400,1739777700,9030,9020,9030,9010,1744
20230704,102300,1724046820,9010,9020,9020,9010,3513
20230704,102200,1692386550,9010,9030,9040,9010,12696
20230704,102100,1577941490,9030,9040,9040,9030,8361
20230704,102000,1502433330,9040,9050,9050,9040,403
20230704,101900,1498790180,9040,9040,9040,9040,500
20230704,101800,1494270180,9050,9040,9050,9040,233
20230704,101700,1492162850,9040,9040,9040,9040,44
20230704,101600,1491765090,9050,9050,9050,9050,2
20230704,101500,1491746990,9040,9050,9050,9040,1019
20230704,101400,1482535060,9040,9040,9050,9040,456
20230704,101300,1478412810,9050,9040,9050,9040,73
20230704,101200,1477752680,9040,9050,9050,9040,10639
20230704,101100,1381503580,9050,9060,9060,9050,677
20230704,101000,1375370960,9060,9050,9060,9050,913
20230704,100900,1367107830,9060,9060,9060,9050,128
20230704,100800,1365949280,9060,9050,9060,9050,1014
20230704,100700,1356762510,9050,9060,9060,9050,4171
20230704,100600,1319008920,9060,9060,9060,9050,16
20230704,100500,1318863970,9050,9050,9060,9050,2321
20230704,100400,1297857620,9060,9060,9060,9050,22
20230704,100300,1297658400,9050,9050,9060,9050,361
20230704,100200,1294391340,9040,9060,9060,9040,4405
20230704,100100,1254554110,9060,9050,9060,9050,347
20230704,100000,1251413730,9050,9040,9050,9040,71
20230704,095900,1250771760,9050,9040,9050,9040,72
20230704,095800,1250120740,9040,9040,9040,9030,232
20230704,095700,1248024310,9030,9040,9040,9030,723
20230704,095600,1241493550,9040,9040,9040,9030,206
20230704,095500,1239633260,9030,9030,9030,9020,887
20230704,095400,1231623710,9030,9040,9040,9020,2145
20230704,095300,1212254220,9040,9050,9050,9040,2658
20230704,095200,1188222640,9040,9060,9060,9040,822
20230704,095100,1180790560,9050,9060,9060,9050,4686
20230704,095000,1138382180,9050,9060,9070,9050,182
20230704,094900,1136733220,9060,9070,9070,9060,1589
20230704,094800,1122336790,9060,9060,9070,9060,354
20230704,094700,1119128750,9060,9060,9060,9050,2442
20230704,094600,1097020330,9050,9060,9070,9050,716
20230704,094500,1090533320,9070,9060,9070,9050,2002
20230704,094400,1072394240,9060,9070,9070,9060,2616
20230704,094300,1048692940,9060,9080,9080,9060,1578
20230704,094200,1034379460,9080,9090,9090,9070,312
20230704,094100,1031545770,9090,9080,9090,9080,601
20230704,094000,1026088670,9080,9100,9100,9080,534
20230704,093900,1021239750,9100,9100,9100,9090,1099
20230704,093800,1011249530,9090,9090,9100,9090,320
20230704,093700,1008340050,9080,9070,9080,9070,725
20230704,093600,1001758960,9070,9060,9070,9050,1995
20230704,093500,983689760,9080,9060,9080,9050,4892
20230704,093400,939343880,9060,9070,9070,9060,1143
20230704,093300,928987310,9070,9070,9080,9050,3005
20230704,093200,901752970,9070,9070,9080,9070,4710
20230704,093100,859033210,9080,9090,9100,9080,2762
20230704,093000,833948940,9090,9120,9120,9090,12050
20230704,092900,724290710,9120,9120,9120,9110,1452
20230704,092800,711049410,9130,9130,9130,9120,445
20230704,092700,706990960,9120,9120,9120,9110,2527
20230704,092600,683944740,9120,9120,9130,9120,1418
20230704,092500,671012570,9130,9130,9130,9120,2871
20230704,092400,644828810,9130,9130,9140,9120,5755
20230704,092300,592285640,9140,9140,9140,9130,223
20230704,092200,590247470,9140,9140,9140,9130,3412
20230704,092100,559061820,9140,9150,9150,9130,3417
20230704,092000,527830090,9150,9170,9170,9150,6484
20230704,091900,468459350,9170,9170,9170,9160,3168
20230704,091800,439409410,9170,9170,9180,9170,1138
20230704,091700,428973820,9170,9180,9180,9170,1145
20230704,091600,418472890,9180,9180,9190,9180,628
20230704,091500,412706820,9190,9170,9190,9170,782
20230704,091400,405526610,9180,9190,9190,9170,602
20230704,091300,399999760,9190,9180,9190,9170,1668
20230704,091200,384694230,9180,9170,9180,9170,860
20230704,091100,376805720,9170,9160,9170,9160,389
20230704,091000,373242410,9160,9160,9160,9160,2150
20230704,090900,353548410,9160,9180,9190,9160,3678
20230704,090800,319799810,9180,9180,9190,9180,905
20230704,090700,311491400,9180,9190,9190,9180,1683
20230704,090600,296033410,9190,9190,9200,9180,1282
20230704,090500,284254400,9190,9200,9200,9190,897
20230704,090400,276003650,9200,9160,9200,9150,16575
20230704,090300,124042460,9160,9160,9160,9150,1541
20230704,090200,109935330,9150,9160,9180,9150,1863
20230704,090100,92874540,9160,9190,9190,9150,4869
20230704,090000,48273470,9190,9150,9200,9150,5275