KissMeData/084690/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,193900,2694910330,8220,8220,8220,8220,3412
20230704,193800,2694910330,8220,8220,8220,8220,0
20230704,193700,2694910330,8220,8220,8220,8220,0
20230704,193600,2694910330,8220,8220,8220,8220,0
20230704,193500,2694910330,8220,8220,8220,8220,0
20230704,193400,2694910330,8220,8220,8220,8220,0
20230704,193300,2694910330,8220,8220,8220,8220,0
20230704,193200,2694910330,8220,8220,8220,8220,0
20230704,193100,2694910330,8220,8220,8220,8220,0
20230704,193000,2694910330,8220,8220,8220,8220,0
20230704,192900,2694910330,8220,8220,8220,8220,0
20230704,192800,2694910330,8220,8220,8220,8220,0
20230704,192700,2694910330,8220,8220,8220,8220,0
20230704,192600,2694910330,8220,8220,8220,8220,0
20230704,192500,2694910330,8220,8220,8220,8220,0
20230704,192400,2694910330,8220,8220,8220,8220,0
20230704,192300,2694910330,8220,8220,8220,8220,0
20230704,192200,2694910330,8220,8220,8220,8220,0
20230704,192100,2694910330,8220,8220,8220,8220,0
20230704,192000,2694910330,8220,8220,8220,8220,0
20230704,191900,2694910330,8220,8220,8220,8220,0
20230704,191800,2694910330,8220,8220,8220,8220,0
20230704,191700,2694910330,8220,8220,8220,8220,0
20230704,191600,2694910330,8220,8220,8220,8220,0
20230704,191500,2694910330,8220,8220,8220,8220,0
20230704,191400,2694910330,8220,8220,8220,8220,0
20230704,191300,2694910330,8220,8220,8220,8220,0
20230704,191200,2694910330,8220,8220,8220,8220,0
20230704,191100,2694910330,8220,8220,8220,8220,0
20230704,191000,2694910330,8220,8220,8220,8220,0
20230704,190900,2694910330,8220,8220,8220,8220,3412
20230704,190800,2694910330,8220,8220,8220,8220,0
20230704,190700,2694910330,8220,8220,8220,8220,0
20230704,190600,2694910330,8220,8220,8220,8220,0
20230704,190500,2694910330,8220,8220,8220,8220,0
20230704,190400,2694910330,8220,8220,8220,8220,0
20230704,190300,2694910330,8220,8220,8220,8220,0
20230704,190200,2694910330,8220,8220,8220,8220,0
20230704,190100,2694910330,8220,8220,8220,8220,0
20230704,190000,2694910330,8220,8220,8220,8220,0
20230704,185900,2694910330,8220,8220,8220,8220,0
20230704,185800,2694910330,8220,8220,8220,8220,0
20230704,185700,2694910330,8220,8220,8220,8220,0
20230704,185600,2694910330,8220,8220,8220,8220,0
20230704,185500,2694910330,8220,8220,8220,8220,0
20230704,185400,2694910330,8220,8220,8220,8220,0
20230704,185300,2694910330,8220,8220,8220,8220,0
20230704,185200,2694910330,8220,8220,8220,8220,0
20230704,185100,2694910330,8220,8220,8220,8220,0
20230704,185000,2694910330,8220,8220,8220,8220,0
20230704,184900,2694910330,8220,8220,8220,8220,0
20230704,184800,2694910330,8220,8220,8220,8220,0
20230704,184700,2694910330,8220,8220,8220,8220,0
20230704,184600,2694910330,8220,8220,8220,8220,0
20230704,184500,2694910330,8220,8220,8220,8220,0
20230704,184400,2694910330,8220,8220,8220,8220,0
20230704,184300,2694910330,8220,8220,8220,8220,0
20230704,184200,2694910330,8220,8220,8220,8220,0
20230704,184100,2694910330,8220,8220,8220,8220,0
20230704,184000,2694910330,8220,8220,8220,8220,0
20230704,183900,2694910330,8220,8220,8220,8220,3412
20230704,183800,2694910330,8220,8220,8220,8220,0
20230704,183700,2694910330,8220,8220,8220,8220,0
20230704,183600,2694910330,8220,8220,8220,8220,0
20230704,183500,2694910330,8220,8220,8220,8220,0
20230704,183400,2694910330,8220,8220,8220,8220,0
20230704,183300,2694910330,8220,8220,8220,8220,0
20230704,183200,2694910330,8220,8220,8220,8220,0
20230704,183100,2694910330,8220,8220,8220,8220,0
20230704,183000,2694910330,8220,8220,8220,8220,0
20230704,182900,2694910330,8220,8220,8220,8220,0
20230704,182800,2694910330,8220,8220,8220,8220,0
20230704,182700,2694910330,8220,8220,8220,8220,0
20230704,182600,2694910330,8220,8220,8220,8220,0
20230704,182500,2694910330,8220,8220,8220,8220,0
20230704,182400,2694910330,8220,8220,8220,8220,0
20230704,182300,2694910330,8220,8220,8220,8220,0
20230704,182200,2694910330,8220,8220,8220,8220,0
20230704,182100,2694910330,8220,8220,8220,8220,0
20230704,182000,2694910330,8220,8220,8220,8220,0
20230704,181900,2694910330,8220,8220,8220,8220,0
20230704,181800,2694910330,8220,8220,8220,8220,0
20230704,181700,2694910330,8220,8220,8220,8220,0
20230704,181600,2694910330,8220,8220,8220,8220,0
20230704,181500,2694910330,8220,8220,8220,8220,0
20230704,181400,2694910330,8220,8220,8220,8220,0
20230704,181300,2694910330,8220,8220,8220,8220,0
20230704,181200,2694910330,8220,8220,8220,8220,0
20230704,181100,2694910330,8220,8220,8220,8220,0
20230704,181000,2694910330,8220,8220,8220,8220,0
20230704,180900,2694910330,8220,8220,8220,8220,3412
20230704,180800,2694910330,8220,8220,8220,8220,0
20230704,180700,2694910330,8220,8220,8220,8220,0
20230704,180600,2694910330,8220,8220,8220,8220,0
20230704,180500,2694910330,8220,8220,8220,8220,0
20230704,180400,2694910330,8220,8220,8220,8220,0
20230704,180300,2694910330,8220,8220,8220,8220,0
20230704,180200,2694910330,8220,8220,8220,8220,0
20230704,180100,2694910330,8220,8220,8220,8220,0
20230704,180000,2694910330,8220,8220,8220,8220,0
20230704,175900,2694910330,8220,8220,8220,8220,0
20230704,175800,2694910330,8220,8220,8220,8220,0
20230704,175700,2694910330,8220,8220,8220,8220,0
20230704,175600,2694910330,8220,8220,8220,8220,0
20230704,175500,2694910330,8220,8220,8220,8220,0
20230704,175400,2694910330,8220,8220,8220,8220,0
20230704,175300,2694910330,8220,8220,8220,8220,0
20230704,175200,2694910330,8220,8220,8220,8220,0
20230704,175100,2694910330,8220,8220,8220,8220,0
20230704,175000,2694910330,8220,8220,8220,8220,0
20230704,174900,2694910330,8220,8220,8220,8220,0
20230704,174800,2694910330,8220,8220,8220,8220,0
20230704,174700,2694910330,8220,8220,8220,8220,0
20230704,174600,2694910330,8220,8220,8220,8220,0
20230704,174500,2694910330,8220,8220,8220,8220,0
20230704,174400,2694910330,8220,8220,8220,8220,0
20230704,174300,2694910330,8220,8220,8220,8220,0
20230704,174200,2694910330,8220,8220,8220,8220,0
20230704,174100,2694910330,8220,8220,8220,8220,0
20230704,174000,2694910330,8220,8220,8220,8220,0
20230704,173900,2694910330,8220,8220,8220,8220,3412
20230704,173800,2694910330,8220,8220,8220,8220,0
20230704,173700,2694910330,8220,8220,8220,8220,0
20230704,173600,2694910330,8220,8220,8220,8220,0
20230704,173500,2694910330,8220,8220,8220,8220,0
20230704,173400,2694910330,8220,8220,8220,8220,0
20230704,173300,2694910330,8220,8220,8220,8220,0
20230704,173200,2694910330,8220,8220,8220,8220,0
20230704,173100,2694910330,8220,8220,8220,8220,0
20230704,173000,2694910330,8220,8220,8220,8220,0
20230704,172900,2694910330,8220,8220,8220,8220,0
20230704,172800,2694910330,8220,8220,8220,8220,0
20230704,172700,2694910330,8220,8220,8220,8220,0
20230704,172600,2694910330,8220,8220,8220,8220,0
20230704,172500,2694910330,8220,8220,8220,8220,0
20230704,172400,2694910330,8220,8220,8220,8220,0
20230704,172300,2694910330,8220,8220,8220,8220,0
20230704,172200,2694910330,8220,8220,8220,8220,0
20230704,172100,2694910330,8220,8220,8220,8220,0
20230704,172000,2694910330,8220,8220,8220,8220,0
20230704,171900,2694910330,8220,8220,8220,8220,0
20230704,171800,2694910330,8220,8220,8220,8220,0
20230704,171700,2694910330,8220,8220,8220,8220,0
20230704,171600,2694910330,8220,8220,8220,8220,0
20230704,171500,2694910330,8220,8220,8220,8220,0
20230704,171400,2694910330,8220,8220,8220,8220,0
20230704,171300,2694910330,8220,8220,8220,8220,0
20230704,171200,2694910330,8220,8220,8220,8220,0
20230704,171100,2694910330,8220,8220,8220,8220,0
20230704,171000,2694910330,8220,8220,8220,8220,0
20230704,170900,2694910330,8220,8220,8220,8220,3412
20230704,170800,2694910330,8220,8220,8220,8220,0
20230704,170700,2694910330,8220,8220,8220,8220,0
20230704,170600,2694910330,8220,8220,8220,8220,0
20230704,170500,2694910330,8220,8220,8220,8220,0
20230704,170400,2694910330,8220,8220,8220,8220,0
20230704,170300,2694910330,8220,8220,8220,8220,0
20230704,170200,2694910330,8220,8220,8220,8220,0
20230704,170100,2694910330,8220,8220,8220,8220,0
20230704,170000,2694910330,8220,8220,8220,8220,0
20230704,165900,2694910330,8220,8220,8220,8220,0
20230704,165800,2694910330,8220,8220,8220,8220,0
20230704,165700,2694910330,8220,8220,8220,8220,0
20230704,165600,2694910330,8220,8220,8220,8220,0
20230704,165500,2694910330,8220,8220,8220,8220,0
20230704,165400,2694910330,8220,8220,8220,8220,0
20230704,165300,2694910330,8220,8220,8220,8220,0
20230704,165200,2694910330,8220,8220,8220,8220,0
20230704,165100,2694910330,8220,8220,8220,8220,0
20230704,165000,2694910330,8220,8220,8220,8220,0
20230704,164900,2694910330,8220,8220,8220,8220,0
20230704,164800,2694910330,8220,8220,8220,8220,0
20230704,164700,2694910330,8220,8220,8220,8220,0
20230704,164600,2694910330,8220,8220,8220,8220,0
20230704,164500,2694910330,8220,8220,8220,8220,0
20230704,164400,2694910330,8220,8220,8220,8220,0
20230704,164300,2694910330,8220,8220,8220,8220,0
20230704,164200,2694910330,8220,8220,8220,8220,0
20230704,164100,2694910330,8220,8220,8220,8220,0
20230704,164000,2694910330,8220,8220,8220,8220,0
20230704,163900,2694910330,8220,8220,8220,8220,3412
20230704,163800,2694910330,8220,8220,8220,8220,0
20230704,163700,2694910330,8220,8220,8220,8220,0
20230704,163600,2694910330,8220,8220,8220,8220,0
20230704,163500,2694910330,8220,8220,8220,8220,0
20230704,163400,2694910330,8220,8220,8220,8220,0
20230704,163300,2694910330,8220,8220,8220,8220,0
20230704,163200,2694910330,8220,8220,8220,8220,0
20230704,163100,2694910330,8220,8220,8220,8220,0
20230704,163000,2694910330,8220,8220,8220,8220,0
20230704,162900,2694910330,8220,8220,8220,8220,0
20230704,162800,2694910330,8220,8220,8220,8220,0
20230704,162700,2694910330,8220,8220,8220,8220,0
20230704,162600,2694910330,8220,8220,8220,8220,0
20230704,162500,2694910330,8220,8220,8220,8220,0
20230704,162400,2694910330,8220,8220,8220,8220,0
20230704,162300,2694910330,8220,8220,8220,8220,0
20230704,162200,2694910330,8220,8220,8220,8220,0
20230704,162100,2694910330,8220,8220,8220,8220,0
20230704,162000,2694910330,8220,8220,8220,8220,0
20230704,161900,2694910330,8220,8220,8220,8220,0
20230704,161800,2694910330,8220,8220,8220,8220,0
20230704,161700,2694910330,8220,8220,8220,8220,0
20230704,161600,2694910330,8220,8220,8220,8220,0
20230704,161500,2694910330,8220,8220,8220,8220,0
20230704,161400,2694910330,8220,8220,8220,8220,0
20230704,161300,2694910330,8220,8220,8220,8220,0
20230704,161200,2694910330,8220,8220,8220,8220,0
20230704,161100,2694910330,8220,8220,8220,8220,0
20230704,161000,2694910330,8220,8220,8220,8220,0
20230704,160900,2694910330,8220,8220,8220,8220,3412
20230704,160800,2694910330,8220,8220,8220,8220,0
20230704,160700,2694910330,8220,8220,8220,8220,0
20230704,160600,2694910330,8220,8220,8220,8220,0
20230704,160500,2694910330,8220,8220,8220,8220,0
20230704,160400,2694910330,8220,8220,8220,8220,0
20230704,160300,2694910330,8220,8220,8220,8220,0
20230704,160200,2694910330,8220,8220,8220,8220,0
20230704,160100,2694910330,8220,8220,8220,8220,0
20230704,160000,2694910330,8220,8220,8220,8220,0
20230704,155900,2694910330,8220,8220,8220,8220,0
20230704,155800,2694910330,8220,8220,8220,8220,0
20230704,155700,2694910330,8220,8220,8220,8220,0
20230704,155600,2694910330,8220,8220,8220,8220,0
20230704,155500,2694910330,8220,8220,8220,8220,0
20230704,155400,2694910330,8220,8220,8220,8220,0
20230704,155300,2694910330,8220,8220,8220,8220,0
20230704,155200,2694910330,8220,8220,8220,8220,0
20230704,155100,2694910330,8220,8220,8220,8220,0
20230704,155000,2694910330,8220,8220,8220,8220,0
20230704,154900,2694910330,8220,8220,8220,8220,0
20230704,154800,2694910330,8220,8220,8220,8220,0
20230704,154700,2694910330,8220,8220,8220,8220,0
20230704,154600,2694910330,8220,8220,8220,8220,0
20230704,154500,2694910330,8220,8220,8220,8220,0
20230704,154400,2694910330,8220,8220,8220,8220,0
20230704,154300,2694910330,8220,8220,8220,8220,0
20230704,154200,2694910330,8220,8220,8220,8220,0
20230704,154100,2694910330,8220,8220,8220,8220,0
20230704,154000,2694910330,8220,8220,8220,8220,0
20230704,153900,2694910330,8220,8220,8220,8220,3412
20230704,153800,2694910330,8220,8220,8220,8220,0
20230704,153700,2694910330,8220,8220,8220,8220,0
20230704,153600,2694910330,8220,8220,8220,8220,0
20230704,153500,2694910330,8220,8220,8220,8220,0
20230704,153400,2694910330,8220,8220,8220,8220,0
20230704,153300,2694910330,8220,8220,8220,8220,0
20230704,153200,2694910330,8220,8220,8220,8220,0
20230704,153100,2694910330,8220,8220,8220,8220,0
20230704,153000,2694910330,8220,8220,8220,8220,3412
20230704,152900,2666863690,8200,8200,8200,8200,0
20230704,152800,2666863690,8200,8200,8200,8200,0
20230704,152700,2666863690,8200,8200,8200,8200,0
20230704,152600,2666863690,8200,8200,8200,8200,0
20230704,152500,2666863690,8200,8200,8200,8200,0
20230704,152400,2666863690,8200,8200,8200,8200,0
20230704,152300,2666863690,8200,8200,8200,8200,0
20230704,152200,2666863690,8200,8200,8200,8200,0
20230704,152100,2666863690,8200,8200,8200,8200,0
20230704,152000,2666863690,8200,8200,8200,8200,0
20230704,151900,2666863690,8200,8200,8210,8190,818
20230704,151800,2660157050,8200,8200,8200,8190,1210
20230704,151700,2650235780,8200,8190,8200,8180,1216
20230704,151600,2640278630,8190,8190,8190,8180,1567
20230704,151500,2627444940,8180,8190,8190,8180,403
20230704,151400,2624145670,8190,8190,8190,8190,126
20230704,151300,2623113730,8190,8190,8190,8170,232
20230704,151200,2621216180,8190,8190,8190,8170,523
20230704,151100,2616941670,8190,8190,8190,8180,53
20230704,151000,2616507900,8190,8180,8190,8180,290
20230704,150900,2614135690,8180,8180,8180,8170,17
20230704,150800,2613996780,8160,8170,8180,8160,1231
20230704,150700,2603947590,8180,8180,8180,8180,23
20230704,150600,2603759450,8170,8180,8180,8170,45
20230704,150500,2603391520,8180,8180,8180,8180,37
20230704,150400,2603088860,8180,8180,8180,8180,21
20230704,150300,2602917080,8180,8180,8180,8170,313
20230704,150200,2600359140,8190,8160,8190,8160,54
20230704,150100,2599918150,8170,8170,8170,8170,1325
20230704,150000,2589092900,8160,8170,8170,8160,588
20230704,145900,2584289190,8180,8170,8180,8170,544
20230704,145800,2579839490,8170,8180,8180,8170,299
20230704,145700,2577396450,8170,8170,8170,8170,2
20230704,145600,2577380110,8160,8180,8180,8160,2526
20230704,145500,2556760650,8170,8160,8170,8160,76
20230704,145400,2556140240,8170,8190,8190,8170,4523
20230704,145300,2519165340,8190,8200,8200,8190,316
20230704,145200,2516576540,8190,8200,8200,8190,46
20230704,145100,2516199390,8200,8200,8200,8200,22
20230704,145000,2516018990,8190,8190,8190,8190,495
20230704,144900,2511964940,8190,8190,8190,8190,124
20230704,144800,2510949380,8190,8190,8190,8190,919
20230704,144700,2503422770,8190,8200,8200,8190,1893
20230704,144600,2487912980,8200,8210,8210,8200,1377
20230704,144500,2476621370,8210,8200,8210,8200,198
20230704,144400,2474996050,8210,8190,8210,8190,2244
20230704,144300,2456595540,8190,8190,8190,8190,334
20230704,144200,2453860080,8190,8170,8190,8170,728
20230704,144100,2447908050,8170,8170,8170,8170,383
20230704,144000,2444778940,8170,8180,8180,8170,472
20230704,143900,2440920880,8180,8180,8180,8180,24
20230704,143800,2440724560,8180,8180,8180,8180,61
20230704,143700,2440225580,8180,8180,8180,8180,23
20230704,143600,2440037440,8180,8170,8180,8170,1040
20230704,143500,2431540430,8190,8180,8190,8180,143
20230704,143400,2430370610,8180,8170,8180,8170,318
20230704,143300,2427771340,8170,8180,8180,8170,312
20230704,143200,2425221870,8180,8170,8180,8170,254
20230704,143100,2423146470,8170,8190,8190,8170,785
20230704,143000,2416732480,8190,8180,8190,8180,26
20230704,142900,2416519790,8170,8180,8190,8170,416
20230704,142800,2413117760,8190,8200,8200,8190,77
20230704,142700,2412486920,8200,8200,8200,8190,184
20230704,142600,2410978620,8210,8210,8210,8210,71
20230704,142500,2410395710,8200,8210,8210,8200,195
20230704,142400,2408796490,8210,8220,8220,8210,138
20230704,142300,2407662380,8220,8220,8220,8200,436
20230704,142200,2404082520,8220,8190,8220,8190,5757
20230704,142100,2356883290,8190,8180,8190,8180,385
20230704,142000,2353733980,8190,8170,8190,8170,212
20230704,141900,2351998980,8170,8170,8170,8170,76
20230704,141800,2351378060,8170,8160,8170,8160,503
20230704,141700,2347273370,8160,8170,8180,8160,3005
20230704,141600,2322727780,8180,8190,8190,8180,415
20230704,141500,2319333050,8190,8200,8200,8180,174
20230704,141400,2317909450,8190,8180,8190,8180,1327
20230704,141300,2307054400,8190,8190,8190,8180,452
20230704,141200,2303355620,8200,8190,8200,8190,22
20230704,141100,2303175230,8190,8200,8200,8190,299
20230704,141000,2300726210,8220,8190,8220,8190,533
20230704,140900,2296360880,8180,8180,8220,8170,1406
20230704,140800,2284861360,8180,8230,8230,8170,5848
20230704,140700,2236902920,8230,8250,8250,8230,2736
20230704,140600,2214376080,8250,8230,8250,8230,332
20230704,140500,2211643180,8230,8260,8290,8230,6455
20230704,140400,2158426740,8250,8290,8290,8250,2847
20230704,140300,2134884470,8280,8260,8280,8250,2871
20230704,140200,2111168650,8260,8290,8290,8260,5468
20230704,140100,2065953360,8310,8290,8310,8270,1454
20230704,140000,2053907940,8290,8270,8290,8270,278
20230704,135900,2051608240,8270,8310,8320,8270,3766
20230704,135800,2020376130,8310,8300,8310,8280,3534
20230704,135700,1991042170,8300,8260,8300,8260,2472
20230704,135600,1970553120,8260,8260,8270,8250,1205
20230704,135500,1960599820,8260,8280,8280,8240,4062
20230704,135400,1927038770,8280,8290,8290,8260,3484
20230704,135300,1898208740,8270,8300,8310,8260,6030
20230704,135200,1848264660,8300,8290,8320,8290,7614
20230704,135100,1785068380,8290,8290,8300,8270,2874
20230704,135000,1761266310,8300,8260,8310,8260,8235
20230704,134900,1692956810,8260,8270,8270,8250,2200
20230704,134800,1674778830,8270,8210,8270,8210,4583
20230704,134700,1637026670,8210,8210,8210,8200,143
20230704,134600,1635853710,8210,8210,8210,8210,49
20230704,134500,1635451420,8210,8200,8210,8200,1442
20230704,134400,1623617580,8200,8170,8200,8170,5758
20230704,134300,1576527560,8170,8170,8170,8160,1457
20230704,134200,1564638030,8170,8170,8170,8170,41
20230704,134100,1564303060,8160,8160,8170,8160,674
20230704,134000,1558803200,8160,8160,8160,8150,61
20230704,133900,1558305450,8150,8160,8160,8150,249
20230704,133800,1556275650,8160,8170,8170,8160,129
20230704,133700,1555222790,8170,8170,8170,8170,0
20230704,133600,1555222790,8170,8170,8170,8150,1574
20230704,133500,1542390720,8170,8170,8170,8160,421
20230704,133400,1538954550,8170,8160,8170,8160,159
20230704,133300,1537655750,8160,8160,8170,8160,829
20230704,133200,1530890900,8170,8170,8170,8170,23
20230704,133100,1530702990,8160,8170,8170,8160,245
20230704,133000,1528701990,8170,8180,8180,8170,124
20230704,132900,1527688670,8180,8180,8180,8170,191
20230704,132800,1526127250,8180,8180,8180,8180,31
20230704,132700,1525873670,8180,8180,8180,8180,36
20230704,132600,1525579190,8180,8190,8190,8180,161
20230704,132500,1524261610,8200,8200,8200,8200,1
20230704,132400,1524253410,8190,8180,8190,8180,181
20230704,132300,1522771170,8170,8180,8190,8170,566
20230704,132200,1518141180,8190,8190,8190,8180,43
20230704,132100,1517789170,8190,8190,8190,8190,31
20230704,132000,1517535280,8190,8180,8190,8180,185
20230704,131900,1516021760,8180,8180,8190,8180,48
20230704,131800,1515628910,8180,8170,8180,8170,450
20230704,131700,1511951830,8170,8190,8190,8170,1650
20230704,131600,1498470710,8180,8170,8180,8170,42
20230704,131500,1498127450,8170,8180,8180,8170,41
20230704,131400,1497792270,8170,8170,8170,8170,78
20230704,131300,1497155010,8160,8170,8170,8160,657
20230704,131200,1491791580,8170,8180,8180,8170,312
20230704,131100,1489242440,8180,8180,8190,8170,277
20230704,131000,1486978500,8190,8190,8190,8190,3109
20230704,130900,1461515790,8190,8190,8190,8170,445
20230704,130800,1457877680,8150,8190,8210,8060,8322
20230704,130700,1390259650,8190,8240,8240,8190,4760
20230704,130600,1351217380,8210,8240,8240,8210,674
20230704,130500,1345682170,8240,8240,8250,8230,923
20230704,130400,1338078030,8240,8230,8240,8220,656
20230704,130300,1332682780,8230,8230,8240,8220,459
20230704,130200,1328908890,8230,8230,8240,8230,304
20230704,130100,1326405490,8230,8260,8260,8230,2130
20230704,130000,1308846500,8250,8270,8270,8250,182
20230704,125900,1307341730,8240,8250,8260,8240,816
20230704,125800,1300610100,8250,8280,8290,8250,3796
20230704,125700,1269254480,8280,8260,8280,8260,3259
20230704,125600,1242294310,8250,8250,8280,8240,5480
20230704,125500,1197014750,8250,8220,8260,8220,7935
20230704,125400,1131579250,8230,8190,8240,8190,6230
20230704,125300,1080451210,8180,8180,8180,8180,1
20230704,125200,1080443030,8180,8180,8180,8180,54
20230704,125100,1080001310,8180,8180,8180,8180,5
20230704,125000,1079960410,8180,8190,8190,8180,72
20230704,124900,1079371230,8190,8190,8190,8190,21
20230704,124800,1079199240,8190,8170,8190,8170,115
20230704,124700,1078257690,8180,8180,8180,8180,20
20230704,124600,1078094090,8180,8190,8190,8180,86
20230704,124500,1077390390,8190,8190,8190,8190,2
20230704,124400,1077374010,8150,8150,8150,8150,0
20230704,124300,1077374010,8150,8180,8180,8150,608
20230704,124200,1072411400,8190,8190,8190,8190,24
20230704,124100,1072214840,8190,8190,8190,8190,1
20230704,124000,1072206650,8190,8180,8190,8160,124
20230704,123900,1071193150,8190,8190,8190,8190,21
20230704,123800,1071021160,8190,8190,8190,8190,110
20230704,123700,1070120260,8190,8190,8190,8190,264
20230704,123600,1067958100,8190,8190,8190,8190,472
20230704,123500,1064092420,8180,8180,8180,8150,1513
20230704,123400,1051731390,8190,8180,8190,8180,25
20230704,123300,1051526670,8180,8180,8190,8180,27
20230704,123200,1051305600,8190,8180,8190,8180,23
20230704,123100,1051117240,8180,8190,8190,8180,24
20230704,123000,1050920700,8170,8170,8170,8170,50
20230704,122900,1050512200,8180,8180,8180,8170,502
20230704,122800,1046405860,8180,8180,8180,8180,10
20230704,122700,1046324060,8180,8160,8180,8150,1255
20230704,122600,1036072790,8150,8170,8170,8150,1460
20230704,122500,1024164120,8170,8170,8170,8170,22
20230704,122400,1023984380,8180,8170,8180,8150,716
20230704,122300,1018147800,8180,8180,8180,8180,21
20230704,122200,1017976020,8180,8180,8180,8180,22
20230704,122100,1017796060,8180,8180,8180,8150,1032
20230704,122000,1009377140,8170,8180,8180,8170,28
20230704,121900,1009148160,8180,8180,8180,8170,388
20230704,121800,1005976320,8180,8180,8180,8170,292
20230704,121700,1003587960,8180,8180,8180,8170,389
20230704,121600,1000408360,8190,8190,8190,8180,54
20230704,121500,999966200,8190,8190,8190,8190,18
20230704,121400,999818780,8190,8200,8200,8190,41
20230704,121300,999482780,8190,8190,8190,8190,31
20230704,121200,999228890,8180,8190,8190,8180,185
20230704,121100,997714630,8190,8190,8190,8190,22
20230704,121000,997534450,8190,8190,8190,8190,146
20230704,120900,996338710,8190,8190,8190,8190,277
20230704,120800,994070080,8200,8190,8200,8180,748
20230704,120700,987937530,8190,8190,8190,8180,995
20230704,120600,979791980,8190,8190,8190,8190,686
20230704,120500,974173640,8190,8180,8190,8180,542
20230704,120400,969739660,8180,8180,8180,8170,134
20230704,120300,968644540,8170,8170,8170,8160,325
20230704,120200,965991290,8160,8170,8170,8160,46
20230704,120100,965615720,8160,8170,8170,8160,156
20230704,120000,964341440,8160,8170,8170,8160,22
20230704,115900,964161710,8170,8170,8170,8170,75
20230704,115800,963548960,8160,8170,8170,8160,36
20230704,115700,963254990,8170,8170,8170,8170,22
20230704,115600,963075250,8170,8170,8170,8170,21
20230704,115500,962903680,8170,8170,8170,8170,222
20230704,115400,961089940,8170,8170,8170,8170,42
20230704,115300,960746800,8170,8170,8170,8170,171
20230704,115200,959349730,8150,8150,8150,8150,89
20230704,115100,958624380,8150,8160,8160,8150,33
20230704,115000,958355210,8160,8160,8160,8160,21
20230704,114900,958183850,8160,8170,8170,8160,353
20230704,114800,955303140,8160,8160,8160,8160,91
20230704,114700,954560580,8150,8160,8160,8150,23
20230704,114600,954372910,8160,8160,8160,8160,29
20230704,114500,954136270,8160,8160,8160,8150,115
20230704,114400,953198550,8170,8160,8170,8160,31
20230704,114300,952945380,8170,8170,8170,8170,22
20230704,114200,952765640,8170,8170,8170,8170,21
20230704,114100,952594070,8150,8150,8150,8150,0
20230704,114000,952594070,8150,8170,8170,8150,460
20230704,113900,948843090,8170,8170,8170,8170,22
20230704,113800,948663350,8170,8170,8170,8170,123
20230704,113700,947658440,8170,8170,8170,8170,22
20230704,113600,947478700,8160,8160,8160,8160,20
20230704,113500,947315500,8170,8170,8170,8160,71
20230704,113400,946735830,8170,8170,8170,8170,35
20230704,113300,946449880,8170,8170,8170,8170,0
20230704,113200,946449880,8170,8180,8180,8170,32
20230704,113100,946188230,8180,8160,8180,8160,317
20230704,113000,943601330,8170,8180,8180,8170,122
20230704,112900,942603420,8180,8180,8180,8180,22
20230704,112800,942423460,8180,8180,8180,8180,28
20230704,112700,942194420,8180,8180,8180,8180,18
20230704,112600,942047180,8180,8180,8180,8180,83
20230704,112500,941368240,8180,8170,8180,8170,23
20230704,112400,941180110,8180,8170,8180,8170,121
20230704,112300,940191330,8190,8190,8190,8190,181
20230704,112200,938708940,8190,8180,8190,8170,145
20230704,112100,937523460,8160,8160,8160,8160,1
20230704,112000,937515300,8160,8180,8180,8160,567
20230704,111900,932880350,8170,8170,8180,8170,1011
20230704,111800,924616480,8170,8160,8170,8160,241
20230704,111700,922647870,8160,8160,8170,8160,50
20230704,111600,922239650,8160,8160,8160,8160,92
20230704,111500,921488930,8160,8160,8170,8150,379
20230704,111400,918397170,8160,8160,8170,8160,271
20230704,111300,916185310,8160,8160,8170,8160,58
20230704,111200,915711810,8160,8160,8170,8160,32
20230704,111100,915450480,8170,8170,8170,8170,359
20230704,111000,912517450,8180,8170,8180,8170,22
20230704,110900,912337500,8170,8170,8170,8170,133
20230704,110800,911250890,8180,8180,8180,8180,33
20230704,110700,910980950,8180,8170,8180,8170,92
20230704,110600,910229090,8180,8180,8180,8170,255
20230704,110500,908145310,8190,8200,8200,8190,171
20230704,110400,906744270,8200,8190,8200,8190,426
20230704,110300,903253320,8190,8170,8190,8170,406
20230704,110200,899929460,8180,8170,8180,8170,1520
20230704,110100,887496060,8180,8180,8180,8180,38
20230704,110000,887185220,8180,8170,8180,8170,118
20230704,105900,886220590,8170,8150,8170,8150,310
20230704,105800,883688970,8150,8150,8150,8150,46
20230704,105700,883314070,8160,8150,8160,8150,61
20230704,105600,882816700,8150,8160,8160,8150,97
20230704,105500,882025720,8160,8160,8160,8150,100
20230704,105400,881209870,8170,8170,8170,8170,418
20230704,105300,877794810,8170,8170,8170,8170,210
20230704,105200,876079110,8170,8160,8170,8160,142
20230704,105100,874919270,8160,8170,8170,8160,142
20230704,105000,873760330,8170,8160,8170,8160,24
20230704,104900,873564280,8170,8170,8170,8170,22
20230704,104800,873384540,8170,8170,8170,8160,24
20230704,104700,873188470,8180,8170,8180,8170,43
20230704,104600,872836800,8190,8190,8190,8190,354
20230704,104500,869937540,8200,8180,8200,8160,3012
20230704,104400,845351280,8180,8190,8210,8180,5248
20230704,104300,802327400,8180,8130,8180,8130,5396
20230704,104200,758376550,8120,8110,8120,8100,425
20230704,104100,754929660,8110,8110,8110,8100,828
20230704,104000,748215790,8110,8110,8110,8110,23
20230704,103900,748029260,8100,8120,8120,8100,431
20230704,103800,744537050,8120,8130,8130,8120,68
20230704,103700,743984220,8120,8130,8130,8120,41
20230704,103600,743650990,8120,8130,8130,8120,39
20230704,103500,743333930,8120,8120,8120,8120,10
20230704,103400,743252730,8110,8120,8120,8110,315
20230704,103300,740697860,8120,8120,8120,8120,22
20230704,103200,740519220,8120,8120,8120,8120,22
20230704,103100,740340580,8120,8110,8120,8110,71
20230704,103000,739764560,8110,8110,8110,8100,91
20230704,102900,739026950,8100,8110,8110,8100,372
20230704,102800,736013460,8100,8110,8110,8090,744
20230704,102700,729992840,8090,8100,8110,8090,1065
20230704,102600,721363900,8100,8100,8110,8100,605
20230704,102500,716463180,8110,8110,8120,8110,233
20230704,102400,714573340,8110,8110,8110,8110,10
20230704,102300,714492240,8120,8110,8120,8110,802
20230704,102200,707987540,8120,8120,8120,8120,32
20230704,102100,707727700,8110,8120,8120,8110,104
20230704,102000,706884050,8130,8130,8130,8110,93
20230704,101900,706129100,8130,8130,8130,8130,21
20230704,101800,705958370,8120,8120,8130,8120,450
20230704,101700,702302370,8100,8090,8100,8090,2411
20230704,101600,682796780,8090,8110,8110,8090,2507
20230704,101500,662493800,8110,8110,8110,8110,1
20230704,101400,662485690,8090,8080,8090,8080,104
20230704,101300,661644370,8080,8110,8130,8080,1346
20230704,101200,650755800,8100,8100,8100,8100,0
20230704,101100,650755800,8100,8130,8130,8100,38
20230704,101000,650447550,8100,8100,8100,8100,50
20230704,100900,650042550,8100,8090,8120,8090,84
20230704,100800,649362150,8080,8090,8090,8080,153
20230704,100700,648125340,8090,8060,8100,8060,66
20230704,100600,647592050,8060,8040,8060,8040,21
20230704,100500,647422990,8040,8090,8090,8040,6909
20230704,100400,591758430,8100,8100,8100,8100,0
20230704,100300,591758430,8100,8070,8100,8070,3
20230704,100200,591734190,8070,8080,8080,8070,40
20230704,100100,591411170,8070,8080,8100,8050,5804
20230704,100000,544628720,8080,8080,8090,8080,77
20230704,095900,544006290,8080,8100,8100,8080,453
20230704,095800,540344660,8100,8090,8100,8090,45
20230704,095700,539980190,8090,8110,8110,8080,996
20230704,095600,531919490,8110,8110,8110,8100,67
20230704,095500,531376250,8110,8100,8120,8100,123
20230704,095400,530379880,8090,8100,8100,8090,2070
20230704,095300,513622300,8090,8130,8130,8080,7582
20230704,095200,452226410,8130,8120,8130,8120,32
20230704,095100,451966370,8120,8110,8120,8110,599
20230704,095000,447107590,8110,8110,8120,8110,455
20230704,094900,443417320,8110,8120,8120,8110,448
20230704,094800,439782570,8120,8110,8120,8110,290
20230704,094700,437430450,8120,8110,8120,8110,120
20230704,094600,436456340,8120,8140,8140,8120,1378
20230704,094500,425262520,8150,8170,8170,8140,3093
20230704,094400,400078290,8150,8170,8170,8150,850
20230704,094300,393146340,8160,8180,8180,8160,567
20230704,094200,388518750,8180,8170,8180,8160,197
20230704,094100,386908650,8170,8170,8170,8170,33
20230704,094000,386639040,8170,8180,8180,8170,43
20230704,093900,386287570,8180,8170,8180,8170,2460
20230704,093800,366189320,8170,8160,8170,8160,125
20230704,093700,365169100,8170,8170,8170,8170,30
20230704,093600,364924000,8170,8170,8170,8160,664
20230704,093500,359499310,8170,8160,8180,8160,657
20230704,093400,354138070,8160,8160,8160,8160,452
20230704,093300,350449750,8160,8130,8160,8130,1332
20230704,093200,339608920,8140,8130,8140,8130,49
20230704,093100,339210160,8130,8140,8140,8130,2138
20230704,093000,321812070,8140,8140,8140,8140,737
20230704,092900,315812890,8140,8150,8150,8140,3813
20230704,092800,284751940,8150,8150,8150,8150,220
20230704,092700,282958940,8150,8150,8150,8150,60
20230704,092600,282469940,8160,8150,8160,8130,1177
20230704,092500,272881400,8150,8130,8150,8130,80
20230704,092400,272230600,8130,8130,8130,8130,435
20230704,092300,268694050,8150,8140,8150,8140,3001
20230704,092200,244236700,8110,8160,8160,8110,6513
20230704,092100,191264590,8160,8160,8160,8150,201
20230704,092000,189624800,8160,8160,8170,8160,1324
20230704,091900,178809960,8170,8170,8170,8160,1801
20230704,091800,164099420,8170,8170,8170,8160,971
20230704,091700,156172630,8170,8170,8170,8170,374
20230704,091600,153117050,8200,8200,8200,8200,1
20230704,091500,153108850,8200,8200,8200,8200,20
20230704,091400,152944850,8200,8190,8200,8160,381
20230704,091300,149834400,8200,8190,8200,8180,1440
20230704,091200,138048800,8190,8180,8190,8180,303
20230704,091100,135569250,8180,8170,8180,8160,191
20230704,091000,134010170,8170,8150,8170,8150,284
20230704,090900,131692650,8160,8180,8200,8160,92
20230704,090800,130939790,8180,8100,8180,8100,957
20230704,090700,123158160,8090,8100,8130,8090,3016
20230704,090600,98729480,8100,8100,8130,8100,786
20230704,090500,92362440,8110,8140,8140,8110,2504
20230704,090400,72037220,8140,8140,8150,8140,1212
20230704,090300,62170640,8140,8140,8140,8130,1820
20230704,090200,47364820,8130,8200,8200,8130,1951
20230704,090100,31482400,8210,8190,8210,8150,1127
20230704,090000,22284590,8240,8210,8240,8170,2718