KissMeData/084690/min/candle-20230703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,193700,2406387500,8210,8210,8210,8210,4394
20230703,193600,2406387500,8210,8210,8210,8210,0
20230703,193500,2406387500,8210,8210,8210,8210,0
20230703,193400,2406387500,8210,8210,8210,8210,0
20230703,193300,2406387500,8210,8210,8210,8210,0
20230703,193200,2406387500,8210,8210,8210,8210,0
20230703,193100,2406387500,8210,8210,8210,8210,0
20230703,193000,2406387500,8210,8210,8210,8210,0
20230703,192900,2406387500,8210,8210,8210,8210,0
20230703,192800,2406387500,8210,8210,8210,8210,0
20230703,192700,2406387500,8210,8210,8210,8210,0
20230703,192600,2406387500,8210,8210,8210,8210,0
20230703,192500,2406387500,8210,8210,8210,8210,0
20230703,192400,2406387500,8210,8210,8210,8210,0
20230703,192300,2406387500,8210,8210,8210,8210,0
20230703,192200,2406387500,8210,8210,8210,8210,0
20230703,192100,2406387500,8210,8210,8210,8210,0
20230703,192000,2406387500,8210,8210,8210,8210,0
20230703,191900,2406387500,8210,8210,8210,8210,0
20230703,191800,2406387500,8210,8210,8210,8210,0
20230703,191700,2406387500,8210,8210,8210,8210,0
20230703,191600,2406387500,8210,8210,8210,8210,0
20230703,191500,2406387500,8210,8210,8210,8210,0
20230703,191400,2406387500,8210,8210,8210,8210,0
20230703,191300,2406387500,8210,8210,8210,8210,0
20230703,191200,2406387500,8210,8210,8210,8210,0
20230703,191100,2406387500,8210,8210,8210,8210,0
20230703,191000,2406387500,8210,8210,8210,8210,0
20230703,190900,2406387500,8210,8210,8210,8210,0
20230703,190800,2406387500,8210,8210,8210,8210,0
20230703,190700,2406387500,8210,8210,8210,8210,4394
20230703,190600,2406387500,8210,8210,8210,8210,0
20230703,190500,2406387500,8210,8210,8210,8210,0
20230703,190400,2406387500,8210,8210,8210,8210,0
20230703,190300,2406387500,8210,8210,8210,8210,0
20230703,190200,2406387500,8210,8210,8210,8210,0
20230703,190100,2406387500,8210,8210,8210,8210,0
20230703,190000,2406387500,8210,8210,8210,8210,0
20230703,185900,2406387500,8210,8210,8210,8210,0
20230703,185800,2406387500,8210,8210,8210,8210,0
20230703,185700,2406387500,8210,8210,8210,8210,0
20230703,185600,2406387500,8210,8210,8210,8210,0
20230703,185500,2406387500,8210,8210,8210,8210,0
20230703,185400,2406387500,8210,8210,8210,8210,0
20230703,185300,2406387500,8210,8210,8210,8210,0
20230703,185200,2406387500,8210,8210,8210,8210,0
20230703,185100,2406387500,8210,8210,8210,8210,0
20230703,185000,2406387500,8210,8210,8210,8210,0
20230703,184900,2406387500,8210,8210,8210,8210,0
20230703,184800,2406387500,8210,8210,8210,8210,0
20230703,184700,2406387500,8210,8210,8210,8210,0
20230703,184600,2406387500,8210,8210,8210,8210,0
20230703,184500,2406387500,8210,8210,8210,8210,0
20230703,184400,2406387500,8210,8210,8210,8210,0
20230703,184300,2406387500,8210,8210,8210,8210,0
20230703,184200,2406387500,8210,8210,8210,8210,0
20230703,184100,2406387500,8210,8210,8210,8210,0
20230703,184000,2406387500,8210,8210,8210,8210,0
20230703,183900,2406387500,8210,8210,8210,8210,0
20230703,183800,2406387500,8210,8210,8210,8210,0
20230703,183700,2406387500,8210,8210,8210,8210,4394
20230703,183600,2406387500,8210,8210,8210,8210,0
20230703,183500,2406387500,8210,8210,8210,8210,0
20230703,183400,2406387500,8210,8210,8210,8210,0
20230703,183300,2406387500,8210,8210,8210,8210,0
20230703,183200,2406387500,8210,8210,8210,8210,0
20230703,183100,2406387500,8210,8210,8210,8210,0
20230703,183000,2406387500,8210,8210,8210,8210,0
20230703,182900,2406387500,8210,8210,8210,8210,0
20230703,182800,2406387500,8210,8210,8210,8210,0
20230703,182700,2406387500,8210,8210,8210,8210,0
20230703,182600,2406387500,8210,8210,8210,8210,0
20230703,182500,2406387500,8210,8210,8210,8210,0
20230703,182400,2406387500,8210,8210,8210,8210,0
20230703,182300,2406387500,8210,8210,8210,8210,0
20230703,182200,2406387500,8210,8210,8210,8210,0
20230703,182100,2406387500,8210,8210,8210,8210,0
20230703,182000,2406387500,8210,8210,8210,8210,0
20230703,181900,2406387500,8210,8210,8210,8210,0
20230703,181800,2406387500,8210,8210,8210,8210,0
20230703,181700,2406387500,8210,8210,8210,8210,0
20230703,181600,2406387500,8210,8210,8210,8210,0
20230703,181500,2406387500,8210,8210,8210,8210,0
20230703,181400,2406387500,8210,8210,8210,8210,0
20230703,181300,2406387500,8210,8210,8210,8210,0
20230703,181200,2406387500,8210,8210,8210,8210,0
20230703,181100,2406387500,8210,8210,8210,8210,0
20230703,181000,2406387500,8210,8210,8210,8210,0
20230703,180900,2406387500,8210,8210,8210,8210,0
20230703,180800,2406387500,8210,8210,8210,8210,0
20230703,180700,2406387500,8210,8210,8210,8210,4394
20230703,180600,2406387500,8210,8210,8210,8210,0
20230703,180500,2406387500,8210,8210,8210,8210,0
20230703,180400,2406387500,8210,8210,8210,8210,0
20230703,180300,2406387500,8210,8210,8210,8210,0
20230703,180200,2406387500,8210,8210,8210,8210,0
20230703,180100,2406387500,8210,8210,8210,8210,0
20230703,180000,2406387500,8210,8210,8210,8210,0
20230703,175900,2406387500,8210,8210,8210,8210,0
20230703,175800,2406387500,8210,8210,8210,8210,0
20230703,175700,2406387500,8210,8210,8210,8210,0
20230703,175600,2406387500,8210,8210,8210,8210,0
20230703,175500,2406387500,8210,8210,8210,8210,0
20230703,175400,2406387500,8210,8210,8210,8210,0
20230703,175300,2406387500,8210,8210,8210,8210,0
20230703,175200,2406387500,8210,8210,8210,8210,0
20230703,175100,2406387500,8210,8210,8210,8210,0
20230703,175000,2406387500,8210,8210,8210,8210,0
20230703,174900,2406387500,8210,8210,8210,8210,0
20230703,174800,2406387500,8210,8210,8210,8210,0
20230703,174700,2406387500,8210,8210,8210,8210,0
20230703,174600,2406387500,8210,8210,8210,8210,0
20230703,174500,2406387500,8210,8210,8210,8210,0
20230703,174400,2406387500,8210,8210,8210,8210,0
20230703,174300,2406387500,8210,8210,8210,8210,0
20230703,174200,2406387500,8210,8210,8210,8210,0
20230703,174100,2406387500,8210,8210,8210,8210,0
20230703,174000,2406387500,8210,8210,8210,8210,0
20230703,173900,2406387500,8210,8210,8210,8210,0
20230703,173800,2406387500,8210,8210,8210,8210,0
20230703,173700,2406387500,8210,8210,8210,8210,4394
20230703,173600,2406387500,8210,8210,8210,8210,0
20230703,173500,2406387500,8210,8210,8210,8210,0
20230703,173400,2406387500,8210,8210,8210,8210,0
20230703,173300,2406387500,8210,8210,8210,8210,0
20230703,173200,2406387500,8210,8210,8210,8210,0
20230703,173100,2406387500,8210,8210,8210,8210,0
20230703,173000,2406387500,8210,8210,8210,8210,0
20230703,172900,2406387500,8210,8210,8210,8210,0
20230703,172800,2406387500,8210,8210,8210,8210,0
20230703,172700,2406387500,8210,8210,8210,8210,0
20230703,172600,2406387500,8210,8210,8210,8210,0
20230703,172500,2406387500,8210,8210,8210,8210,0
20230703,172400,2406387500,8210,8210,8210,8210,0
20230703,172300,2406387500,8210,8210,8210,8210,0
20230703,172200,2406387500,8210,8210,8210,8210,0
20230703,172100,2406387500,8210,8210,8210,8210,0
20230703,172000,2406387500,8210,8210,8210,8210,0
20230703,171900,2406387500,8210,8210,8210,8210,0
20230703,171800,2406387500,8210,8210,8210,8210,0
20230703,171700,2406387500,8210,8210,8210,8210,0
20230703,171600,2406387500,8210,8210,8210,8210,0
20230703,171500,2406387500,8210,8210,8210,8210,0
20230703,171400,2406387500,8210,8210,8210,8210,0
20230703,171300,2406387500,8210,8210,8210,8210,0
20230703,171200,2406387500,8210,8210,8210,8210,0
20230703,171100,2406387500,8210,8210,8210,8210,0
20230703,171000,2406387500,8210,8210,8210,8210,0
20230703,170900,2406387500,8210,8210,8210,8210,0
20230703,170800,2406387500,8210,8210,8210,8210,0
20230703,170700,2406387500,8210,8210,8210,8210,4394
20230703,170600,2406387500,8210,8210,8210,8210,0
20230703,170500,2406387500,8210,8210,8210,8210,0
20230703,170400,2406387500,8210,8210,8210,8210,0
20230703,170300,2406387500,8210,8210,8210,8210,0
20230703,170200,2406387500,8210,8210,8210,8210,0
20230703,170100,2406387500,8210,8210,8210,8210,0
20230703,170000,2406387500,8210,8210,8210,8210,0
20230703,165900,2406387500,8210,8210,8210,8210,0
20230703,165800,2406387500,8210,8210,8210,8210,0
20230703,165700,2406387500,8210,8210,8210,8210,0
20230703,165600,2406387500,8210,8210,8210,8210,0
20230703,165500,2406387500,8210,8210,8210,8210,0
20230703,165400,2406387500,8210,8210,8210,8210,0
20230703,165300,2406387500,8210,8210,8210,8210,0
20230703,165200,2406387500,8210,8210,8210,8210,0
20230703,165100,2406387500,8210,8210,8210,8210,0
20230703,165000,2406387500,8210,8210,8210,8210,0
20230703,164900,2406387500,8210,8210,8210,8210,0
20230703,164800,2406387500,8210,8210,8210,8210,0
20230703,164700,2406387500,8210,8210,8210,8210,0
20230703,164600,2406387500,8210,8210,8210,8210,0
20230703,164500,2406387500,8210,8210,8210,8210,0
20230703,164400,2406387500,8210,8210,8210,8210,0
20230703,164300,2406387500,8210,8210,8210,8210,0
20230703,164200,2406387500,8210,8210,8210,8210,0
20230703,164100,2406387500,8210,8210,8210,8210,0
20230703,164000,2406387500,8210,8210,8210,8210,0
20230703,163900,2406387500,8210,8210,8210,8210,0
20230703,163800,2406387500,8210,8210,8210,8210,0
20230703,163700,2406387500,8210,8210,8210,8210,4394
20230703,163600,2406387500,8210,8210,8210,8210,0
20230703,163500,2406387500,8210,8210,8210,8210,0
20230703,163400,2406387500,8210,8210,8210,8210,0
20230703,163300,2406387500,8210,8210,8210,8210,0
20230703,163200,2406387500,8210,8210,8210,8210,0
20230703,163100,2406387500,8210,8210,8210,8210,0
20230703,163000,2406387500,8210,8210,8210,8210,0
20230703,162900,2406387500,8210,8210,8210,8210,0
20230703,162800,2406387500,8210,8210,8210,8210,0
20230703,162700,2406387500,8210,8210,8210,8210,0
20230703,162600,2406387500,8210,8210,8210,8210,0
20230703,162500,2406387500,8210,8210,8210,8210,0
20230703,162400,2406387500,8210,8210,8210,8210,0
20230703,162300,2406387500,8210,8210,8210,8210,0
20230703,162200,2406387500,8210,8210,8210,8210,0
20230703,162100,2406387500,8210,8210,8210,8210,0
20230703,162000,2406387500,8210,8210,8210,8210,0
20230703,161900,2406387500,8210,8210,8210,8210,0
20230703,161800,2406387500,8210,8210,8210,8210,0
20230703,161700,2406387500,8210,8210,8210,8210,0
20230703,161600,2406387500,8210,8210,8210,8210,0
20230703,161500,2406387500,8210,8210,8210,8210,0
20230703,161400,2406387500,8210,8210,8210,8210,0
20230703,161300,2406387500,8210,8210,8210,8210,0
20230703,161200,2406387500,8210,8210,8210,8210,0
20230703,161100,2406387500,8210,8210,8210,8210,0
20230703,161000,2406387500,8210,8210,8210,8210,0
20230703,160900,2406387500,8210,8210,8210,8210,0
20230703,160800,2406387500,8210,8210,8210,8210,0
20230703,160700,2406387500,8210,8210,8210,8210,4394
20230703,160600,2406387500,8210,8210,8210,8210,0
20230703,160500,2406387500,8210,8210,8210,8210,0
20230703,160400,2406387500,8210,8210,8210,8210,0
20230703,160300,2406387500,8210,8210,8210,8210,0
20230703,160200,2406387500,8210,8210,8210,8210,0
20230703,160100,2406387500,8210,8210,8210,8210,0
20230703,160000,2406387500,8210,8210,8210,8210,0
20230703,155900,2406387500,8210,8210,8210,8210,0
20230703,155800,2406387500,8210,8210,8210,8210,0
20230703,155700,2406387500,8210,8210,8210,8210,0
20230703,155600,2406387500,8210,8210,8210,8210,0
20230703,155500,2406387500,8210,8210,8210,8210,0
20230703,155400,2406387500,8210,8210,8210,8210,0
20230703,155300,2406387500,8210,8210,8210,8210,0
20230703,155200,2406387500,8210,8210,8210,8210,0
20230703,155100,2406387500,8210,8210,8210,8210,0
20230703,155000,2406387500,8210,8210,8210,8210,0
20230703,154900,2406387500,8210,8210,8210,8210,0
20230703,154800,2406387500,8210,8210,8210,8210,0
20230703,154700,2406387500,8210,8210,8210,8210,0
20230703,154600,2406387500,8210,8210,8210,8210,0
20230703,154500,2406387500,8210,8210,8210,8210,0
20230703,154400,2406387500,8210,8210,8210,8210,0
20230703,154300,2406387500,8210,8210,8210,8210,0
20230703,154200,2406387500,8210,8210,8210,8210,0
20230703,154100,2406387500,8210,8210,8210,8210,0
20230703,154000,2406387500,8210,8210,8210,8210,0
20230703,153900,2406387500,8210,8210,8210,8210,0
20230703,153800,2406387500,8210,8210,8210,8210,0
20230703,153700,2406387500,8210,8210,8210,8210,4394
20230703,153600,2406387500,8210,8210,8210,8210,0
20230703,153500,2406387500,8210,8210,8210,8210,0
20230703,153400,2406387500,8210,8210,8210,8210,0
20230703,153300,2406387500,8210,8210,8210,8210,0
20230703,153200,2406387500,8210,8210,8210,8210,0
20230703,153100,2406387500,8210,8210,8210,8210,0
20230703,153000,2406387500,8210,8210,8210,8210,4394
20230703,152900,2370312760,8210,8210,8210,8210,0
20230703,152800,2370312760,8210,8210,8210,8210,0
20230703,152700,2370312760,8210,8210,8210,8210,0
20230703,152600,2370312760,8210,8210,8210,8210,0
20230703,152500,2370312760,8210,8210,8210,8210,0
20230703,152400,2370312760,8210,8210,8210,8210,0
20230703,152300,2370312760,8210,8210,8210,8210,0
20230703,152200,2370312760,8210,8210,8210,8210,0
20230703,152100,2370312760,8210,8210,8210,8210,0
20230703,152000,2370312760,8210,8210,8210,8210,0
20230703,151900,2370312760,8210,8200,8210,8190,1371
20230703,151800,2359069320,8200,8190,8200,8190,135
20230703,151700,2357963370,8190,8180,8200,8180,1111
20230703,151600,2348854000,8180,8180,8180,8180,54
20230703,151500,2348412280,8180,8190,8190,8180,984
20230703,151400,2340354010,8190,8190,8190,8190,104
20230703,151300,2339502250,8210,8190,8210,8190,1303
20230703,151200,2328818680,8190,8190,8190,8190,81
20230703,151100,2328155290,8190,8190,8190,8190,423
20230703,151000,2324690920,8190,8190,8200,8190,66
20230703,150900,2324150370,8200,8190,8200,8190,76
20230703,150800,2323527420,8200,8190,8200,8190,1869
20230703,150700,2308210300,8200,8190,8200,8190,160
20230703,150600,2306898610,8190,8190,8190,8190,1240
20230703,150500,2296743010,8190,8190,8200,8190,599
20230703,150400,2291835950,8190,8200,8210,8190,1051
20230703,150300,2283218010,8200,8210,8210,8200,263
20230703,150200,2281060970,8200,8200,8210,8190,1990
20230703,150100,2264743060,8200,8190,8200,8190,609
20230703,150000,2259750010,8190,8200,8200,8190,90
20230703,145900,2259012280,8200,8200,8200,8200,660
20230703,145800,2253600280,8200,8200,8200,8190,510
20230703,145700,2249419810,8210,8210,8210,8210,329
20230703,145600,2246718720,8210,8200,8210,8200,121
20230703,145500,2245725410,8190,8190,8190,8190,50
20230703,145400,2245315910,8190,8210,8210,8190,169
20230703,145300,2243930450,8210,8210,8210,8210,12
20230703,145200,2243831930,8210,8210,8210,8210,0
20230703,145100,2243831930,8210,8210,8210,8210,2
20230703,145000,2243815510,8200,8200,8200,8200,62
20230703,144900,2243307110,8210,8220,8220,8210,724
20230703,144800,2237363020,8210,8210,8210,8210,52
20230703,144700,2236936100,8220,8210,8220,8210,211
20230703,144600,2235203780,8220,8220,8220,8220,501
20230703,144500,2231085560,8220,8210,8220,8210,109
20230703,144400,2230190620,8200,8160,8200,8160,5308
20230703,144300,2186696810,8160,8160,8180,8160,1811
20230703,144200,2171901170,8160,8160,8160,8160,552
20230703,144100,2167396850,8160,8170,8170,8160,270
20230703,144000,2165191040,8170,8170,8170,8170,1
20230703,143900,2165182870,8180,8180,8180,8180,0
20230703,143800,2165182870,8180,8180,8180,8160,108
20230703,143700,2164301530,8160,8170,8180,8160,1779
20230703,143600,2149779840,8160,8160,8160,8160,350
20230703,143500,2146923840,8160,8170,8170,8160,84
20230703,143400,2146237570,8190,8200,8200,8170,2049
20230703,143300,2129483710,8190,8200,8200,8190,699
20230703,143200,2123757900,8200,8200,8200,8200,458
20230703,143100,2120002300,8200,8200,8200,8200,25
20230703,143000,2119797300,8200,8200,8200,8200,2
20230703,142900,2119780900,8200,8200,8200,8200,43
20230703,142800,2119428300,8200,8200,8200,8200,1366
20230703,142700,2108227100,8190,8190,8190,8190,200
20230703,142600,2106589100,8200,8200,8200,8200,70
20230703,142500,2106015100,8200,8190,8200,8190,213
20230703,142400,2104270620,8190,8190,8190,8190,300
20230703,142300,2101813620,8190,8180,8190,8180,14
20230703,142200,2101699090,8190,8180,8190,8180,25
20230703,142100,2101494580,8190,8180,8190,8180,122
20230703,142000,2100496610,8190,8190,8190,8190,2504
20230703,141900,2079988850,8190,8200,8200,8190,247
20230703,141800,2077965790,8200,8200,8200,8180,57
20230703,141700,2077498430,8190,8190,8190,8190,167
20230703,141600,2076130700,8190,8190,8190,8190,912
20230703,141500,2068661420,8180,8170,8180,8170,937
20230703,141400,2061001780,8170,8170,8170,8170,160
20230703,141300,2059694580,8170,8180,8180,8170,123
20230703,141200,2058688450,8180,8180,8180,8180,237
20230703,141100,2056749790,8180,8190,8190,8180,14
20230703,141000,2056635140,8190,8190,8200,8190,352
20230703,140900,2053751060,8190,8150,8190,8150,1654
20230703,140800,2040230550,8170,8170,8170,8170,200
20230703,140700,2038596550,8140,8140,8140,8140,0
20230703,140600,2038596550,8140,8140,8140,8140,0
20230703,140500,2038596550,8140,8140,8140,8140,0
20230703,140400,2038596550,8140,8140,8140,8140,0
20230703,140300,2038596550,8140,8170,8170,8140,1254
20230703,140200,2028380620,8170,8170,8170,8170,362
20230703,140100,2025423080,8180,8180,8180,8180,3
20230703,140000,2025398540,8170,8170,8170,8170,100
20230703,135900,2024581540,8160,8170,8170,8160,276
20230703,135800,2022326820,8170,8170,8170,8170,0
20230703,135700,2022326820,8170,8170,8170,8170,0
20230703,135600,2022326820,8170,8160,8170,8160,68
20230703,135500,2021771840,8170,8170,8170,8160,521
20230703,135400,2017517270,8170,8170,8170,8170,0
20230703,135300,2017517270,8170,8170,8170,8170,1
20230703,135200,2017509100,8160,8160,8160,8160,875
20230703,135100,2010369100,8160,8140,8160,8140,1569
20230703,135000,1997571760,8140,8140,8140,8130,360
20230703,134900,1994641970,8140,8140,8140,8140,257
20230703,134800,1992549990,8140,8140,8140,8140,1000
20230703,134700,1984409990,8140,8140,8140,8140,0
20230703,134600,1984409990,8140,8140,8140,8140,189
20230703,134500,1982871530,8140,8140,8140,8140,25
20230703,134400,1982668030,8160,8160,8160,8160,0
20230703,134300,1982668030,8160,8160,8160,8160,10
20230703,134200,1982586430,8160,8160,8160,8160,0
20230703,134100,1982586430,8160,8150,8160,8150,4
20230703,134000,1982553800,8140,8150,8150,8140,176
20230703,133900,1981120130,8140,8140,8140,8140,700
20230703,133800,1975422130,8160,8160,8160,8160,5
20230703,133700,1975381330,8160,8140,8160,8140,515
20230703,133600,1971189130,8160,8160,8160,8160,69
20230703,133500,1970626090,8140,8140,8140,8140,362
20230703,133400,1967679410,8140,8140,8140,8140,556
20230703,133300,1963153570,8140,8150,8150,8140,1215
20230703,133200,1953253470,8140,8140,8140,8140,6
20230703,133100,1953204630,8150,8140,8150,8140,179
20230703,133000,1951747470,8140,8150,8150,8140,1370
20230703,132900,1940595200,8150,8150,8150,8150,0
20230703,132800,1940595200,8150,8150,8150,8150,109
20230703,132700,1939706850,8150,8150,8150,8150,1109
20230703,132600,1930668500,8150,8160,8160,8150,714
20230703,132500,1924842840,8160,8160,8160,8160,700
20230703,132400,1919130840,8170,8170,8170,8170,0
20230703,132300,1919130840,8170,8170,8170,8160,848
20230703,132200,1912207960,8170,8170,8170,8170,1
20230703,132100,1912199790,8160,8160,8160,8160,480
20230703,132000,1908282990,8170,8170,8170,8170,155
20230703,131900,1907016640,8170,8170,8170,8170,1
20230703,131800,1907008470,8170,8170,8170,8170,205
20230703,131700,1905333620,8180,8170,8180,8170,406
20230703,131600,1902016590,8170,8170,8170,8170,6
20230703,131500,1901967570,8170,8170,8170,8160,343
20230703,131400,1899165740,8170,8170,8170,8170,0
20230703,131300,1899165740,8170,8170,8180,8170,70
20230703,131200,1898593830,8170,8170,8170,8170,376
20230703,131100,1895521910,8180,8180,8180,8180,60
20230703,131000,1895031110,8180,8180,8180,8180,14
20230703,130900,1894916590,8170,8170,8170,8170,1160
20230703,130800,1885439390,8180,8180,8190,8180,740
20230703,130700,1879386180,8190,8180,8190,8180,203
20230703,130600,1877725630,8180,8180,8180,8180,60
20230703,130500,1877234830,8180,8180,8190,8180,1106
20230703,130400,1868187730,8180,8180,8180,8180,120
20230703,130300,1867206130,8190,8190,8190,8190,0
20230703,130200,1867206130,8190,8180,8190,8180,277
20230703,130100,1864939620,8180,8190,8190,8180,100
20230703,130000,1864121610,8190,8190,8190,8190,0
20230703,125900,1864121610,8190,8190,8190,8190,30
20230703,125800,1863875910,8190,8190,8190,8190,138
20230703,125700,1862745690,8190,8190,8190,8180,50
20230703,125600,1862336660,8180,8190,8190,8180,17
20230703,125500,1862197580,8180,8170,8190,8170,130
20230703,125400,1861134180,8180,8180,8180,8180,13
20230703,125300,1861027840,8190,8180,8190,8180,345
20230703,125200,1858202690,8190,8190,8190,8180,342
20230703,125100,1855403310,8190,8190,8190,8190,0
20230703,125000,1855403310,8190,8190,8190,8190,114
20230703,124900,1854469650,8190,8190,8190,8170,436
20230703,124800,1850907410,8180,8180,8180,8180,555
20230703,124700,1846367510,8180,8200,8200,8180,483
20230703,124600,1842416550,8180,8190,8190,8180,1023
20230703,124500,1834048200,8190,8200,8200,8190,105
20230703,124400,1833187820,8210,8210,8210,8210,3
20230703,124300,1833163190,8210,8190,8210,8190,1271
20230703,124200,1822741670,8190,8190,8190,8190,1
20230703,124100,1822733480,8200,8180,8200,8180,66
20230703,124000,1822193580,8200,8180,8200,8180,301
20230703,123900,1819731380,8180,8200,8200,8180,1468
20230703,123800,1807721330,8200,8190,8200,8190,148
20230703,123700,1806509180,8200,8190,8200,8180,367
20230703,123600,1803502670,8190,8190,8190,8190,125
20230703,123500,1802478920,8200,8200,8200,8200,142
20230703,123400,1801314520,8200,8200,8200,8200,10
20230703,123300,1801232520,8210,8210,8210,8200,12
20230703,123200,1801134100,8200,8190,8200,8190,1152
20230703,123100,1791698110,8190,8190,8190,8190,143
20230703,123000,1790526940,8190,8190,8190,8190,584
20230703,122900,1785743980,8190,8190,8190,8190,17
20230703,122800,1785604750,8190,8210,8210,8190,23
20230703,122700,1785416360,8190,8200,8200,8190,1153
20230703,122600,1775961860,8200,8200,8200,8200,1707
20230703,122500,1761964460,8220,8200,8220,8200,824
20230703,122400,1755204780,8180,8180,8180,8180,0
20230703,122300,1755204780,8180,8180,8180,8180,0
20230703,122200,1755204780,8180,8190,8190,8180,297
20230703,122100,1752775250,8210,8210,8210,8210,141
20230703,122000,1751617640,8210,8210,8210,8210,2
20230703,121900,1751601220,8180,8200,8200,8180,1425
20230703,121800,1739940440,8200,8200,8200,8200,0
20230703,121700,1739940440,8200,8200,8200,8200,1
20230703,121600,1739932240,8200,8200,8200,8200,200
20230703,121500,1738292240,8200,8200,8200,8200,1
20230703,121400,1738284040,8190,8190,8190,8190,30
20230703,121300,1738038340,8190,8190,8190,8190,20
20230703,121200,1737874540,8200,8180,8200,8180,190
20230703,121100,1736319660,8180,8200,8200,8180,411
20230703,121000,1732949620,8190,8190,8200,8170,555
20230703,120900,1728406620,8200,8200,8200,8200,90
20230703,120800,1727668620,8190,8190,8190,8190,726
20230703,120700,1721722680,8190,8190,8190,8180,33
20230703,120600,1721452520,8190,8190,8190,8190,30
20230703,120500,1721206820,8180,8180,8180,8180,977
20230703,120400,1713214960,8180,8180,8180,8180,10
20230703,120300,1713133160,8180,8160,8180,8160,998
20230703,120200,1704984440,8160,8160,8160,8160,127
20230703,120100,1703948120,8180,8180,8180,8180,147
20230703,120000,1702745660,8180,8150,8180,8150,351
20230703,115900,1699884980,8180,8180,8180,8150,16279
20230703,115800,1567094230,8180,8180,8180,8180,196
20230703,115700,1565490950,8190,8190,8190,8190,1
20230703,115600,1565482760,8180,8180,8180,8180,171
20230703,115500,1564083980,8180,8180,8180,8180,1
20230703,115400,1564075800,8180,8190,8200,8180,1120
20230703,115300,1554912900,8190,8180,8190,8180,550
20230703,115200,1550408900,8180,8190,8190,8180,60
20230703,115100,1549918000,8190,8190,8190,8190,151
20230703,115000,1548681310,8190,8190,8190,8190,2363
20230703,114900,1529328340,8190,8190,8200,8190,350
20230703,114800,1526461440,8200,8200,8200,8200,67
20230703,114700,1525912040,8200,8200,8200,8200,84
20230703,114600,1525223240,8190,8200,8200,8190,622
20230703,114500,1520128700,8190,8250,8260,8190,3056
20230703,114400,1494990910,8260,8260,8260,8250,846
20230703,114300,1488004830,8250,8230,8260,8210,3744
20230703,114200,1457189890,8220,8220,8240,8200,2379
20230703,114100,1437611780,8200,8190,8220,8190,1941
20230703,114000,1421688710,8200,8200,8200,8180,135
20230703,113900,1420582550,8200,8180,8200,8180,201
20230703,113800,1418938350,8180,8180,8180,8180,474
20230703,113700,1415061030,8180,8180,8180,8180,4
20230703,113600,1415028310,8180,8200,8200,8180,588
20230703,113500,1410216470,8200,8200,8200,8200,125
20230703,113400,1409191470,8200,8190,8200,8180,1730
20230703,113300,1395039640,8190,8190,8190,8190,81
20230703,113200,1394376250,8190,8190,8190,8190,3
20230703,113100,1394351680,8190,8190,8190,8190,298
20230703,113000,1391911060,8200,8200,8200,8200,97
20230703,112900,1391115660,8190,8200,8200,8190,76
20230703,112800,1390492990,8190,8190,8190,8190,400
20230703,112700,1387216990,8190,8200,8200,8190,278
20230703,112600,1384940160,8200,8200,8200,8200,65
20230703,112500,1384407160,8210,8210,8210,8210,2
20230703,112400,1384390740,8180,8180,8180,8180,62
20230703,112300,1383883580,8180,8180,8180,8180,320
20230703,112200,1381265980,8180,8180,8180,8180,419
20230703,112100,1377838560,8210,8190,8210,8180,942
20230703,112000,1370126350,8180,8190,8190,8180,792
20230703,111900,1363642240,8200,8200,8200,8190,1206
20230703,111800,1353755630,8210,8200,8210,8190,2229
20230703,111700,1335495830,8200,8250,8250,8200,2892
20230703,111600,1311756400,8230,8250,8260,8220,3952
20230703,111500,1279160120,8240,8210,8250,8210,3551
20230703,111400,1249898730,8240,8220,8240,8210,3314
20230703,111300,1222635650,8210,8200,8220,8200,863
20230703,111200,1215545060,8220,8180,8220,8180,1841
20230703,111100,1200456310,8190,8230,8250,8180,5435
20230703,111000,1155800850,8250,8260,8260,8230,909
20230703,110900,1148308750,8260,8260,8260,8230,3469
20230703,110800,1119690690,8250,8250,8280,8250,2155
20230703,110700,1101897600,8280,8270,8280,8250,3331
20230703,110600,1074377140,8260,8250,8270,8250,1211
20230703,110500,1064367420,8270,8250,8270,8240,3611
20230703,110400,1034548780,8260,8270,8270,8250,1620
20230703,110300,1021166810,8260,8260,8270,8250,1957
20230703,110200,1005001260,8270,8240,8270,8240,2747
20230703,110100,982323790,8250,8240,8250,8220,1733
20230703,110000,968049350,8230,8260,8260,8230,3917
20230703,105900,935750070,8250,8250,8270,8240,5434
20230703,105800,890902380,8260,8240,8270,8230,5828
20230703,105700,842796440,8240,8210,8240,8210,6299
20230703,105600,791011100,8200,8170,8200,8170,8025
20230703,105500,725237210,8170,8170,8170,8170,30
20230703,105400,724992110,8170,8160,8170,8160,44
20230703,105300,724632870,8160,8160,8160,8160,0
20230703,105200,724632870,8160,8170,8170,8160,129
20230703,105100,723580160,8170,8170,8170,8170,764
20230703,105000,717338280,8170,8170,8170,8170,50
20230703,104900,716929780,8170,8180,8180,8170,853
20230703,104800,709960720,8170,8180,8180,8170,320
20230703,104700,707343150,8170,8170,8180,8170,50
20230703,104600,706934450,8180,8180,8180,8180,18
20230703,104500,706787210,8180,8180,8180,8180,18
20230703,104400,706639970,8190,8190,8190,8190,557
20230703,104300,702078140,8190,8190,8190,8190,15
20230703,104200,701955290,8190,8200,8200,8190,1608
20230703,104100,688785700,8180,8180,8180,8180,591
20230703,104000,683951320,8180,8190,8190,8180,879
20230703,103900,676761090,8180,8190,8190,8180,362
20230703,103800,673797350,8180,8180,8180,8180,11
20230703,103700,673707370,8190,8190,8190,8190,374
20230703,103600,670644310,8180,8180,8180,8180,1
20230703,103500,670636130,8190,8190,8190,8190,409
20230703,103400,667286420,8190,8180,8190,8180,680
20230703,103300,661718180,8180,8180,8180,8180,722
20230703,103200,655812220,8180,8180,8180,8180,36
20230703,103100,655517740,8180,8180,8190,8180,25
20230703,103000,655313230,8180,8180,8190,8170,553
20230703,102900,650789740,8180,8170,8180,8170,101
20230703,102800,649964560,8170,8170,8180,8170,70
20230703,102700,649392560,8180,8180,8180,8180,72
20230703,102600,648803600,8170,8170,8180,8170,334
20230703,102500,646074810,8170,8160,8170,8160,61
20230703,102400,645576450,8160,8160,8160,8160,101
20230703,102300,644752290,8160,8170,8170,8160,1469
20230703,102200,632765000,8170,8180,8180,8170,329
20230703,102100,630077050,8180,8170,8180,8170,82
20230703,102000,629407060,8180,8180,8180,8170,200
20230703,101900,627772480,8180,8170,8180,8170,535
20230703,101800,623401030,8170,8160,8170,8160,109
20230703,101700,622510510,8200,8200,8200,8200,0
20230703,101600,622510510,8200,8180,8200,8180,639
20230703,101500,617283470,8160,8180,8180,8160,1916
20230703,101400,601645410,8180,8170,8180,8170,49
20230703,101300,601245070,8180,8170,8180,8170,590
20230703,101200,596423310,8170,8170,8170,8170,156
20230703,101100,595148790,8170,8170,8170,8170,134
20230703,101000,594054010,8160,8160,8160,8160,30
20230703,100900,593809210,8180,8180,8180,8160,773
20230703,100800,587494070,8180,8180,8190,8180,1140
20230703,100700,578167520,8190,8190,8190,8190,697
20230703,100600,572459090,8200,8190,8200,8190,9
20230703,100500,572385370,8190,8190,8190,8190,1355
20230703,100400,561287920,8190,8200,8200,8190,834
20230703,100300,554457400,8200,8190,8200,8190,341
20230703,100200,551664160,8200,8190,8200,8190,1667
20230703,100100,538010920,8200,8200,8200,8200,116
20230703,100000,537059720,8200,8200,8210,8200,787
20230703,095900,530605800,8210,8200,8210,8200,186
20230703,095800,529080470,8210,8200,8210,8200,29
20230703,095700,528842540,8200,8200,8210,8200,353
20230703,095600,525946710,8200,8200,8210,8200,237
20230703,095500,524003260,8210,8210,8210,8210,73
20230703,095400,523403930,8200,8210,8210,8200,558
20230703,095300,518823750,8210,8210,8210,8200,2971
20230703,095200,494431980,8210,8200,8210,8200,831
20230703,095100,487617700,8200,8190,8200,8180,969
20230703,095000,479674280,8180,8180,8180,8180,53
20230703,094900,479240740,8170,8180,8180,8170,117
20230703,094800,478284790,8170,8170,8170,8170,527
20230703,094700,473979200,8170,8180,8180,8170,106
20230703,094600,473112320,8180,8180,8190,8170,478
20230703,094500,469200380,8180,8180,8180,8160,1098
20230703,094400,460230230,8180,8190,8190,8180,700
20230703,094300,454504030,8190,8190,8200,8190,580
20230703,094200,449753630,8190,8190,8200,8190,138
20230703,094100,448622370,8190,8200,8200,8190,405
20230703,094000,445304390,8190,8190,8210,8190,528
20230703,093900,440978230,8190,8200,8200,8190,1515
20230703,093800,428556490,8200,8200,8210,8190,3217
20230703,093700,402178480,8200,8190,8200,8180,1273
20230703,093600,391754990,8190,8200,8200,8180,491
20230703,093500,387732900,8200,8170,8200,8160,2339
20230703,093400,368589360,8170,8170,8180,8170,360
20230703,093300,365647670,8170,8170,8180,8170,485
20230703,093200,361683290,8180,8180,8180,8170,1023
20230703,093100,353315870,8170,8170,8170,8160,897
20230703,093000,345987490,8160,8170,8170,8150,149
20230703,092900,344770800,8170,8150,8170,8150,1248
20230703,092800,334587580,8160,8170,8170,8150,1810
20230703,092700,319826280,8170,8170,8170,8170,115
20230703,092600,318886730,8170,8150,8170,8150,1205
20230703,092500,309051170,8140,8130,8160,8130,811
20230703,092400,302441670,8150,8150,8150,8150,0
20230703,092300,302441670,8150,8130,8160,8130,2981
20230703,092200,278145960,8110,8120,8130,8110,1989
20230703,092100,261994000,8120,8120,8120,8120,441
20230703,092000,258413080,8110,8130,8130,8110,421
20230703,091900,254998460,8140,8140,8140,8140,43
20230703,091800,254648440,8150,8160,8160,8140,15
20230703,091700,254526210,8160,8140,8160,8140,757
20230703,091600,248355920,8140,8150,8150,8140,672
20230703,091500,242885830,8140,8130,8140,8080,4290
20230703,091400,208011910,8130,8130,8140,8110,261
20230703,091300,205890080,8140,8080,8140,8080,452
20230703,091200,202225940,8070,8090,8120,8060,3453
20230703,091100,174313920,8070,8080,8080,8070,1424
20230703,091000,162816510,8100,8100,8100,8090,1644
20230703,090900,149508460,8100,8120,8120,8100,1128
20230703,090800,140364310,8120,8120,8130,8120,537
20230703,090700,136003750,8130,8100,8130,8090,812
20230703,090600,129423410,8100,8100,8120,8080,2382
20230703,090500,110166010,8100,8120,8120,8080,1361
20230703,090400,99159380,8130,8130,8130,8120,1509
20230703,090300,86891400,8130,8120,8130,8080,1208
20230703,090200,77082590,8130,8080,8130,8070,3549
20230703,090100,48381720,8090,8110,8110,8070,486
20230703,090000,44457020,8110,8030,8140,8030,4583