KissMeData/007390/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,184500,4169666980,8030,8030,8030,8030,4920
20230704,184400,4169666980,8030,8030,8030,8030,0
20230704,184300,4169666980,8030,8030,8030,8030,0
20230704,184200,4169666980,8030,8030,8030,8030,0
20230704,184100,4169666980,8030,8030,8030,8030,0
20230704,184000,4169666980,8030,8030,8030,8030,0
20230704,183900,4169666980,8030,8030,8030,8030,0
20230704,183800,4169666980,8030,8030,8030,8030,0
20230704,183700,4169666980,8030,8030,8030,8030,0
20230704,183600,4169666980,8030,8030,8030,8030,0
20230704,183500,4169666980,8030,8030,8030,8030,0
20230704,183400,4169666980,8030,8030,8030,8030,0
20230704,183300,4169666980,8030,8030,8030,8030,0
20230704,183200,4169666980,8030,8030,8030,8030,0
20230704,183100,4169666980,8030,8030,8030,8030,0
20230704,183000,4169666980,8030,8030,8030,8030,0
20230704,182900,4169666980,8030,8030,8030,8030,0
20230704,182800,4169666980,8030,8030,8030,8030,0
20230704,182700,4169666980,8030,8030,8030,8030,0
20230704,182600,4169666980,8030,8030,8030,8030,0
20230704,182500,4169666980,8030,8030,8030,8030,0
20230704,182400,4169666980,8030,8030,8030,8030,0
20230704,182300,4169666980,8030,8030,8030,8030,0
20230704,182200,4169666980,8030,8030,8030,8030,0
20230704,182100,4169666980,8030,8030,8030,8030,0
20230704,182000,4169666980,8030,8030,8030,8030,0
20230704,181900,4169666980,8030,8030,8030,8030,0
20230704,181800,4169666980,8030,8030,8030,8030,0
20230704,181700,4169666980,8030,8030,8030,8030,0
20230704,181600,4169666980,8030,8030,8030,8030,0
20230704,181500,4169666980,8030,8030,8030,8030,4920
20230704,181400,4169666980,8030,8030,8030,8030,0
20230704,181300,4169666980,8030,8030,8030,8030,0
20230704,181200,4169666980,8030,8030,8030,8030,0
20230704,181100,4169666980,8030,8030,8030,8030,0
20230704,181000,4169666980,8030,8030,8030,8030,0
20230704,180900,4169666980,8030,8030,8030,8030,0
20230704,180800,4169666980,8030,8030,8030,8030,0
20230704,180700,4169666980,8030,8030,8030,8030,0
20230704,180600,4169666980,8030,8030,8030,8030,0
20230704,180500,4169666980,8030,8030,8030,8030,0
20230704,180400,4169666980,8030,8030,8030,8030,0
20230704,180300,4169666980,8030,8030,8030,8030,0
20230704,180200,4169666980,8030,8030,8030,8030,0
20230704,180100,4169666980,8030,8030,8030,8030,0
20230704,180000,4169666980,8030,8030,8030,8030,0
20230704,175900,4169666980,8030,8030,8030,8030,0
20230704,175800,4169666980,8030,8030,8030,8030,0
20230704,175700,4169666980,8030,8030,8030,8030,0
20230704,175600,4169666980,8030,8030,8030,8030,0
20230704,175500,4169666980,8030,8030,8030,8030,0
20230704,175400,4169666980,8030,8030,8030,8030,0
20230704,175300,4169666980,8030,8030,8030,8030,0
20230704,175200,4169666980,8030,8030,8030,8030,0
20230704,175100,4169666980,8030,8030,8030,8030,0
20230704,175000,4169666980,8030,8030,8030,8030,0
20230704,174900,4169666980,8030,8030,8030,8030,0
20230704,174800,4169666980,8030,8030,8030,8030,0
20230704,174700,4169666980,8030,8030,8030,8030,0
20230704,174600,4169666980,8030,8030,8030,8030,0
20230704,174500,4169666980,8030,8030,8030,8030,4920
20230704,174400,4169666980,8030,8030,8030,8030,0
20230704,174300,4169666980,8030,8030,8030,8030,0
20230704,174200,4169666980,8030,8030,8030,8030,0
20230704,174100,4169666980,8030,8030,8030,8030,0
20230704,174000,4169666980,8030,8030,8030,8030,0
20230704,173900,4169666980,8030,8030,8030,8030,0
20230704,173800,4169666980,8030,8030,8030,8030,0
20230704,173700,4169666980,8030,8030,8030,8030,0
20230704,173600,4169666980,8030,8030,8030,8030,0
20230704,173500,4169666980,8030,8030,8030,8030,0
20230704,173400,4169666980,8030,8030,8030,8030,0
20230704,173300,4169666980,8030,8030,8030,8030,0
20230704,173200,4169666980,8030,8030,8030,8030,0
20230704,173100,4169666980,8030,8030,8030,8030,0
20230704,173000,4169666980,8030,8030,8030,8030,0
20230704,172900,4169666980,8030,8030,8030,8030,0
20230704,172800,4169666980,8030,8030,8030,8030,0
20230704,172700,4169666980,8030,8030,8030,8030,0
20230704,172600,4169666980,8030,8030,8030,8030,0
20230704,172500,4169666980,8030,8030,8030,8030,0
20230704,172400,4169666980,8030,8030,8030,8030,0
20230704,172300,4169666980,8030,8030,8030,8030,0
20230704,172200,4169666980,8030,8030,8030,8030,0
20230704,172100,4169666980,8030,8030,8030,8030,0
20230704,172000,4169666980,8030,8030,8030,8030,0
20230704,171900,4169666980,8030,8030,8030,8030,0
20230704,171800,4169666980,8030,8030,8030,8030,0
20230704,171700,4169666980,8030,8030,8030,8030,0
20230704,171600,4169666980,8030,8030,8030,8030,0
20230704,171500,4169666980,8030,8030,8030,8030,4920
20230704,171400,4169666980,8030,8030,8030,8030,0
20230704,171300,4169666980,8030,8030,8030,8030,0
20230704,171200,4169666980,8030,8030,8030,8030,0
20230704,171100,4169666980,8030,8030,8030,8030,0
20230704,171000,4169666980,8030,8030,8030,8030,0
20230704,170900,4169666980,8030,8030,8030,8030,0
20230704,170800,4169666980,8030,8030,8030,8030,0
20230704,170700,4169666980,8030,8030,8030,8030,0
20230704,170600,4169666980,8030,8030,8030,8030,0
20230704,170500,4169666980,8030,8030,8030,8030,0
20230704,170400,4169666980,8030,8030,8030,8030,0
20230704,170300,4169666980,8030,8030,8030,8030,0
20230704,170200,4169666980,8030,8030,8030,8030,0
20230704,170100,4169666980,8030,8030,8030,8030,0
20230704,170000,4169666980,8030,8030,8030,8030,0
20230704,165900,4169666980,8030,8030,8030,8030,0
20230704,165800,4169666980,8030,8030,8030,8030,0
20230704,165700,4169666980,8030,8030,8030,8030,0
20230704,165600,4169666980,8030,8030,8030,8030,0
20230704,165500,4169666980,8030,8030,8030,8030,0
20230704,165400,4169666980,8030,8030,8030,8030,0
20230704,165300,4169666980,8030,8030,8030,8030,0
20230704,165200,4169666980,8030,8030,8030,8030,0
20230704,165100,4169666980,8030,8030,8030,8030,0
20230704,165000,4169666980,8030,8030,8030,8030,0
20230704,164900,4169666980,8030,8030,8030,8030,0
20230704,164800,4169666980,8030,8030,8030,8030,0
20230704,164700,4169666980,8030,8030,8030,8030,0
20230704,164600,4169666980,8030,8030,8030,8030,0
20230704,164500,4169666980,8030,8030,8030,8030,4920
20230704,164400,4169666980,8030,8030,8030,8030,0
20230704,164300,4169666980,8030,8030,8030,8030,0
20230704,164200,4169666980,8030,8030,8030,8030,0
20230704,164100,4169666980,8030,8030,8030,8030,0
20230704,164000,4169666980,8030,8030,8030,8030,0
20230704,163900,4169666980,8030,8030,8030,8030,0
20230704,163800,4169666980,8030,8030,8030,8030,0
20230704,163700,4169666980,8030,8030,8030,8030,0
20230704,163600,4169666980,8030,8030,8030,8030,0
20230704,163500,4169666980,8030,8030,8030,8030,0
20230704,163400,4169666980,8030,8030,8030,8030,0
20230704,163300,4169666980,8030,8030,8030,8030,0
20230704,163200,4169666980,8030,8030,8030,8030,0
20230704,163100,4169666980,8030,8030,8030,8030,0
20230704,163000,4169666980,8030,8030,8030,8030,0
20230704,162900,4169666980,8030,8030,8030,8030,0
20230704,162800,4169666980,8030,8030,8030,8030,0
20230704,162700,4169666980,8030,8030,8030,8030,0
20230704,162600,4169666980,8030,8030,8030,8030,0
20230704,162500,4169666980,8030,8030,8030,8030,0
20230704,162400,4169666980,8030,8030,8030,8030,0
20230704,162300,4169666980,8030,8030,8030,8030,0
20230704,162200,4169666980,8030,8030,8030,8030,0
20230704,162100,4169666980,8030,8030,8030,8030,0
20230704,162000,4169666980,8030,8030,8030,8030,0
20230704,161900,4169666980,8030,8030,8030,8030,0
20230704,161800,4169666980,8030,8030,8030,8030,0
20230704,161700,4169666980,8030,8030,8030,8030,0
20230704,161600,4169666980,8030,8030,8030,8030,0
20230704,161500,4169666980,8030,8030,8030,8030,4920
20230704,161400,4169666980,8030,8030,8030,8030,0
20230704,161300,4169666980,8030,8030,8030,8030,0
20230704,161200,4169666980,8030,8030,8030,8030,0
20230704,161100,4169666980,8030,8030,8030,8030,0
20230704,161000,4169666980,8030,8030,8030,8030,0
20230704,160900,4169666980,8030,8030,8030,8030,0
20230704,160800,4169666980,8030,8030,8030,8030,0
20230704,160700,4169666980,8030,8030,8030,8030,0
20230704,160600,4169666980,8030,8030,8030,8030,0
20230704,160500,4169666980,8030,8030,8030,8030,0
20230704,160400,4169666980,8030,8030,8030,8030,0
20230704,160300,4169666980,8030,8030,8030,8030,0
20230704,160200,4169666980,8030,8030,8030,8030,0
20230704,160100,4169666980,8030,8030,8030,8030,0
20230704,160000,4169666980,8030,8030,8030,8030,0
20230704,155900,4169666980,8030,8030,8030,8030,0
20230704,155800,4169666980,8030,8030,8030,8030,0
20230704,155700,4169666980,8030,8030,8030,8030,0
20230704,155600,4169666980,8030,8030,8030,8030,0
20230704,155500,4169666980,8030,8030,8030,8030,0
20230704,155400,4169666980,8030,8030,8030,8030,0
20230704,155300,4169666980,8030,8030,8030,8030,0
20230704,155200,4169666980,8030,8030,8030,8030,0
20230704,155100,4169666980,8030,8030,8030,8030,0
20230704,155000,4169666980,8030,8030,8030,8030,0
20230704,154900,4169666980,8030,8030,8030,8030,0
20230704,154800,4169666980,8030,8030,8030,8030,0
20230704,154700,4169666980,8030,8030,8030,8030,0
20230704,154600,4169666980,8030,8030,8030,8030,0
20230704,154500,4169666980,8030,8030,8030,8030,4920
20230704,154400,4169666980,8030,8030,8030,8030,0
20230704,154300,4169666980,8030,8030,8030,8030,0
20230704,154200,4169666980,8030,8030,8030,8030,0
20230704,154100,4169666980,8030,8030,8030,8030,0
20230704,154000,4169666980,8030,8030,8030,8030,0
20230704,153900,4169666980,8030,8030,8030,8030,0
20230704,153800,4169666980,8030,8030,8030,8030,0
20230704,153700,4169666980,8030,8030,8030,8030,0
20230704,153600,4169666980,8030,8030,8030,8030,0
20230704,153500,4169666980,8030,8030,8030,8030,0
20230704,153400,4169666980,8030,8030,8030,8030,0
20230704,153300,4169666980,8030,8030,8030,8030,0
20230704,153200,4169666980,8030,8030,8030,8030,0
20230704,153100,4169666980,8030,8030,8030,8030,0
20230704,153000,4169666980,8030,8030,8030,8030,4920
20230704,152900,4130159380,8030,8030,8030,8030,0
20230704,152800,4130159380,8030,8030,8030,8030,0
20230704,152700,4130159380,8030,8030,8030,8030,0
20230704,152600,4130159380,8030,8030,8030,8030,0
20230704,152500,4130159380,8030,8030,8030,8030,0
20230704,152400,4130159380,8030,8030,8030,8030,0
20230704,152300,4130159380,8030,8030,8030,8030,0
20230704,152200,4130159380,8030,8030,8030,8030,0
20230704,152100,4130159380,8030,8030,8030,8030,0
20230704,152000,4130159380,8030,8030,8030,8030,0
20230704,151900,4130159380,8030,8020,8030,8020,661
20230704,151800,4124852340,8020,8020,8030,8020,1963
20230704,151700,4109108980,8020,8020,8020,8020,20
20230704,151600,4108948580,8030,8030,8030,8020,2797
20230704,151500,4086515030,8020,8020,8030,8020,29
20230704,151400,4086282310,8020,8020,8020,8020,1108
20230704,151300,4077396150,8020,8020,8020,8020,520
20230704,151200,4073225750,8020,8020,8020,8020,1003
20230704,151100,4065181690,8020,8020,8020,8020,1
20230704,151000,4065173670,8030,8020,8030,8020,122
20230704,150900,4064195200,8010,8020,8020,8010,578
20230704,150800,4059559710,8010,8020,8020,8010,490
20230704,150700,4055631640,8010,8010,8020,8010,1516
20230704,150600,4043488470,8010,8030,8030,8010,251
20230704,150500,4041475360,8030,8020,8030,8020,570
20230704,150400,4036903710,8020,8030,8030,8020,419
20230704,150300,4033541150,8030,8020,8030,8020,268
20230704,150200,4031391670,8020,8030,8030,8020,1068
20230704,150100,4022825690,8030,8020,8030,8020,559
20230704,150000,4018342390,8030,8040,8040,8030,557
20230704,145900,4013869580,8040,8040,8040,8040,118
20230704,145800,4012920860,8040,8040,8040,8040,61
20230704,145700,4012430420,8040,8040,8040,8040,0
20230704,145600,4012430420,8040,8040,8040,8040,1
20230704,145500,4012422380,8020,8040,8040,8010,2434
20230704,145400,3992901240,8040,8030,8040,8030,434
20230704,145300,3989414880,8040,8040,8040,8040,36
20230704,145200,3989125440,8040,8030,8040,8030,335
20230704,145100,3986435170,8030,8030,8030,8020,25
20230704,145000,3986234640,8020,8030,8030,8020,3600
20230704,144900,3957352710,8030,8030,8030,8030,995
20230704,144800,3949362860,8030,8040,8040,8030,2653
20230704,144700,3928059120,8030,8050,8050,8030,6317
20230704,144600,3877251270,8060,8060,8060,8060,142
20230704,144500,3876106750,8050,8060,8060,8050,271
20230704,144400,3873923490,8060,8060,8060,8060,1122
20230704,144300,3864880170,8050,8060,8060,8050,40
20230704,144200,3864557970,8050,8050,8050,8040,475
20230704,144100,3860735220,8050,8050,8050,8040,712
20230704,144000,3855004220,8050,8060,8060,8050,198
20230704,143900,3853408640,8060,8060,8060,8060,318
20230704,143800,3850845560,8060,8060,8060,8060,0
20230704,143700,3850845560,8060,8060,8060,8060,28
20230704,143600,3850619880,8060,8060,8060,8050,53
20230704,143500,3850192730,8050,8050,8050,8050,100
20230704,143400,3849387730,8050,8050,8050,8050,50
20230704,143300,3848985230,8050,8060,8060,8050,150
20230704,143200,3847776730,8050,8050,8050,8050,305
20230704,143100,3845321480,8050,8050,8050,8040,1720
20230704,143000,3831475490,8050,8050,8050,8050,1077
20230704,142900,3822805640,8050,8060,8060,8050,122
20230704,142800,3821823440,8060,8060,8060,8060,21
20230704,142700,3821654180,8050,8050,8060,8050,124
20230704,142600,3820655810,8050,8050,8050,8050,56
20230704,142500,3820205010,8050,8070,8070,8050,6841
20230704,142400,3765119240,8070,8080,8080,8070,250
20230704,142300,3763101730,8080,8080,8080,8070,186
20230704,142200,3761599650,8070,8070,8070,8070,0
20230704,142100,3761599650,8070,8070,8070,8070,55
20230704,142000,3761155800,8080,8080,8080,8080,4
20230704,141900,3761123480,8080,8070,8080,8070,19
20230704,141800,3760970120,8070,8070,8070,8070,204
20230704,141700,3759323840,8070,8070,8070,8070,1113
20230704,141600,3750341930,8060,8070,8070,8060,425
20230704,141500,3746912190,8070,8060,8070,8060,3405
20230704,141400,3719448450,8060,8050,8060,8050,51
20230704,141300,3719037400,8050,8050,8050,8050,5
20230704,141200,3718997150,8060,8060,8060,8060,0
20230704,141100,3718997150,8060,8060,8060,8050,245
20230704,141000,3717023620,8060,8060,8060,8060,3850
20230704,140900,3685992620,8060,8060,8060,8060,0
20230704,140800,3685992620,8060,8070,8070,8060,156
20230704,140700,3684733770,8070,8070,8070,8070,30
20230704,140600,3684491670,8070,8070,8070,8070,12
20230704,140500,3684394830,8060,8060,8060,8060,143
20230704,140400,3683242250,8060,8060,8060,8060,610
20230704,140300,3678325650,8060,8060,8060,8060,40
20230704,140200,3678003250,8060,8050,8060,8050,535
20230704,140100,3673691320,8060,8060,8060,8060,867
20230704,140000,3666703300,8060,8060,8070,8060,3363
20230704,135900,3639597480,8060,8060,8060,8060,1
20230704,135800,3639589420,8050,8050,8050,8050,0
20230704,135700,3639589420,8050,8060,8060,8050,1800
20230704,135600,3625086140,8060,8060,8060,8060,143
20230704,135500,3623933560,8060,8060,8060,8060,0
20230704,135400,3623933560,8060,8060,8060,8060,180
20230704,135300,3622482760,8050,8060,8060,8050,129
20230704,135200,3621443710,8060,8060,8060,8060,445
20230704,135100,3617857010,8050,8070,8070,8050,1024
20230704,135000,3609613330,8060,8060,8060,8060,1032
20230704,134900,3601295410,8050,8050,8050,8050,186
20230704,134800,3599798110,8050,8050,8050,8050,725
20230704,134700,3593961860,8060,8060,8060,8050,370
20230704,134600,3590979770,8060,8070,8070,8060,3
20230704,134500,3590955580,8060,8050,8060,8050,1363
20230704,134400,3579975590,8060,8070,8070,8060,342
20230704,134300,3577219000,8070,8070,8070,8070,10
20230704,134200,3577138300,8070,8070,8070,8070,1495
20230704,134100,3565073650,8070,8070,8070,8070,1
20230704,134000,3565065580,8070,8070,8070,8070,137
20230704,133900,3563959990,8060,8070,8070,8060,306
20230704,133800,3561493430,8070,8060,8070,8060,912
20230704,133700,3554142500,8060,8060,8060,8060,20
20230704,133600,3553981300,8060,8060,8060,8050,30
20230704,133500,3553739600,8060,8060,8060,8060,60
20230704,133400,3553256000,8060,8060,8060,8050,1934
20230704,133300,3537681520,8060,8060,8060,8060,0
20230704,133200,3537681520,8060,8070,8070,8060,354
20230704,133100,3534828230,8070,8060,8070,8060,2010
20230704,133000,3518611030,8060,8060,8060,8060,203
20230704,132900,3516974850,8060,8060,8060,8060,1735
20230704,132800,3502990750,8060,8040,8060,8040,198
20230704,132700,3501396260,8040,8040,8040,8040,0
20230704,132600,3501396260,8040,8050,8050,8040,201
20230704,132500,3499778220,8050,8050,8050,8050,305
20230704,132400,3497322970,8060,8050,8060,8050,1776
20230704,132300,3483021170,8050,8050,8050,8050,1932
20230704,132200,3467468570,8050,8050,8050,8050,0
20230704,132100,3467468570,8050,8050,8050,8050,0
20230704,132000,3467468570,8050,8050,8050,8050,13
20230704,131900,3467363920,8050,8050,8050,8050,200
20230704,131800,3465753920,8040,8040,8040,8040,108
20230704,131700,3464885600,8040,8040,8040,8040,247
20230704,131600,3462899720,8040,8040,8040,8040,861
20230704,131500,3455977280,8040,8030,8040,8030,105
20230704,131400,3455134120,8030,8030,8030,8030,570
20230704,131300,3450557020,8020,8020,8020,8010,3246
20230704,131200,3424532390,8020,8020,8020,8020,0
20230704,131100,3424532390,8020,8030,8030,8020,1077
20230704,131000,3415894700,8030,8020,8030,8020,30
20230704,130900,3415654020,8030,8040,8040,8030,242
20230704,130800,3413710360,8030,8030,8030,8030,0
20230704,130700,3413710360,8030,8040,8040,8030,86
20230704,130600,3413019280,8040,8040,8040,8040,0
20230704,130500,3413019280,8040,8030,8040,8030,135
20230704,130400,3411934200,8030,8030,8030,8030,41
20230704,130300,3411604970,8030,8030,8030,8030,517
20230704,130200,3407453460,8030,8030,8030,8030,0
20230704,130100,3407453460,8030,8030,8030,8030,0
20230704,130000,3407453460,8030,8030,8030,8030,16
20230704,125900,3407324980,8030,8030,8030,8030,79
20230704,125800,3406690610,8040,8040,8040,8040,140
20230704,125700,3405565010,8040,8040,8040,8040,0
20230704,125600,3405565010,8040,8040,8040,8040,84
20230704,125500,3404889650,8040,8030,8040,8030,606
20230704,125400,3400022360,8030,8030,8030,8030,1663
20230704,125300,3386668470,8030,8030,8030,8030,55
20230704,125200,3386226820,8020,8020,8020,8020,269
20230704,125100,3384069440,8020,8020,8030,8020,2755
20230704,125000,3361950680,8020,8020,8020,8020,1618
20230704,124900,3348974320,8030,8030,8030,8030,100
20230704,124800,3348171320,8030,8030,8030,8030,30
20230704,124700,3347930420,8020,8020,8020,8020,1414
20230704,124600,3336590140,8020,8020,8020,8020,300
20230704,124500,3334184140,8010,8010,8010,8010,20
20230704,124400,3334023940,8010,8020,8020,8010,228
20230704,124300,3332196210,8020,8030,8030,8010,221
20230704,124200,3330423850,8030,8030,8030,8030,10
20230704,124100,3330343550,8030,8030,8030,8030,0
20230704,124000,3330343550,8030,8030,8030,8030,10
20230704,123900,3330263250,8030,8030,8030,8030,0
20230704,123800,3330263250,8030,8020,8030,8020,542
20230704,123700,3325914060,8030,8020,8030,8020,117
20230704,123600,3324975520,8020,8020,8020,8020,10
20230704,123500,3324895320,8020,8030,8030,8010,107
20230704,123400,3324038120,8010,8010,8010,8010,100
20230704,123300,3323237120,8010,8030,8030,8010,26
20230704,123200,3323028540,8030,8030,8030,8030,83
20230704,123100,3322362050,8030,8030,8030,8020,5537
20230704,123000,3277944650,8030,8030,8030,8030,5
20230704,122900,3277904500,8030,8030,8030,8030,7
20230704,122800,3277848290,8030,8040,8040,8030,1356
20230704,122700,3266956530,8040,8040,8040,8030,1348
20230704,122600,3256118800,8040,8040,8040,8040,207
20230704,122500,3254454520,8040,8040,8040,8040,311
20230704,122400,3251954080,8040,8050,8050,8040,33
20230704,122300,3251688740,8050,8050,8050,8050,104
20230704,122200,3250851540,8050,8050,8050,8050,50
20230704,122100,3250449040,8050,8050,8050,8050,5
20230704,122000,3250408790,8040,8040,8040,8040,10
20230704,121900,3250328390,8040,8030,8040,8030,340
20230704,121800,3247595490,8040,8040,8040,8040,223
20230704,121700,3245802570,8040,8030,8040,8030,10
20230704,121600,3245722210,8040,8020,8040,8020,251
20230704,121500,3243709170,8040,8020,8040,8020,24
20230704,121400,3243516670,8010,8040,8040,8010,1174
20230704,121300,3234092820,8040,8040,8050,8040,1772
20230704,121200,3219845920,8040,8030,8040,8030,30
20230704,121100,3219605010,8030,8020,8030,8020,402
20230704,121000,3216378040,8030,8020,8030,8020,101
20230704,120900,3215568010,8030,8030,8030,8030,0
20230704,120800,3215568010,8030,8030,8030,8020,521
20230704,120700,3211387380,8030,8020,8030,8020,114
20230704,120600,3210472980,8030,8000,8030,7990,1021
20230704,120500,3202305140,8030,8020,8030,8000,3045
20230704,120400,3177911190,8030,8030,8030,8030,116
20230704,120300,3176979710,8020,8030,8030,8020,402
20230704,120200,3173755590,8030,8030,8030,8030,259
20230704,120100,3171675820,8030,8020,8030,8020,54
20230704,120000,3171242730,8020,8040,8040,8020,584
20230704,115900,3166558510,8030,8030,8030,8030,25
20230704,115800,3166357760,8040,8030,8040,8030,110
20230704,115700,3165473620,8040,8030,8040,8020,2180
20230704,115600,3147975830,8040,8040,8040,8030,7
20230704,115500,3147919560,8030,8030,8040,8030,10
20230704,115400,3147839230,8050,8040,8050,8040,660
20230704,115300,3142530830,8050,8050,8050,8050,18
20230704,115200,3142385930,8050,8050,8050,8040,173
20230704,115100,3140994870,8050,8050,8050,8050,0
20230704,115000,3140994870,8050,8030,8050,8030,1541
20230704,114900,3128615220,8040,8030,8040,8030,32
20230704,114800,3128357950,8040,8040,8040,8040,126
20230704,114700,3127344910,8020,8020,8020,8020,0
20230704,114600,3127344910,8020,8030,8030,8020,449
20230704,114500,3123739940,8030,8040,8050,8030,853
20230704,114400,3116881640,8050,8050,8050,8050,165
20230704,114300,3115553390,8050,8050,8050,8050,1
20230704,114200,3115545340,8050,8050,8050,8050,1
20230704,114100,3115537290,8040,8040,8040,8040,0
20230704,114000,3115537290,8040,8040,8040,8040,0
20230704,113900,3115537290,8040,8030,8040,8030,510
20230704,113800,3111440010,8030,8030,8030,8030,0
20230704,113700,3111440010,8030,8030,8030,8030,223
20230704,113600,3109649320,8040,8030,8040,8030,556
20230704,113500,3105181990,8030,8030,8030,8030,99
20230704,113400,3104387020,8020,8020,8020,8020,758
20230704,113300,3098307860,8010,8010,8010,8010,96
20230704,113200,3097538900,8010,8010,8010,8010,0
20230704,113100,3097538900,8010,8010,8010,8010,7
20230704,113000,3097482830,8020,8010,8020,8000,540
20230704,112900,3093157140,8010,8030,8030,8010,948
20230704,112800,3085558640,8040,8040,8040,8040,1000
20230704,112700,3077518640,8030,8030,8030,8030,266
20230704,112600,3075382660,8030,8030,8040,8030,1563
20230704,112500,3062823990,8030,8030,8040,8030,665
20230704,112400,3057484030,8040,8040,8040,8040,1175
20230704,112300,3048037030,8030,8030,8030,8030,3577
20230704,112200,3019313720,8030,8020,8030,8020,1636
20230704,112100,3006180440,8020,8030,8030,8020,456
20230704,112000,3002520260,8030,8020,8030,8020,467
20230704,111900,2998770750,8030,8020,8030,8020,235
20230704,111800,2996884050,8020,8020,8020,8020,91
20230704,111700,2996154230,8010,8000,8010,8000,3774
20230704,111600,2965936730,8000,8000,8000,7990,120
20230704,111500,2964976740,8000,8000,8000,7990,513
20230704,111400,2960873740,8000,8000,8000,7990,2093
20230704,111300,2944134200,8010,8010,8010,8010,155
20230704,111200,2942892650,8000,8010,8010,8000,189
20230704,111100,2941380020,8020,8020,8020,8020,4
20230704,111000,2941347940,8020,8000,8020,8000,131
20230704,110900,2940299140,8010,8000,8010,7990,1788
20230704,110800,2925978220,8000,8010,8010,8000,1021
20230704,110700,2917805540,8020,8020,8020,8020,2822
20230704,110600,2895173100,8020,8020,8020,8020,978
20230704,110500,2887329540,8020,8020,8020,8020,38
20230704,110400,2887024780,8020,8020,8020,8020,94
20230704,110300,2886270900,8020,8050,8050,8020,674
20230704,110200,2880858360,8050,8050,8050,8050,5703
20230704,110100,2834949210,8050,8050,8050,8040,57
20230704,110000,2834490760,8050,8040,8050,8040,515
20230704,105900,2830350040,8040,8040,8040,8040,297
20230704,105800,2827962160,8040,8040,8040,8040,332
20230704,105700,2825292880,8040,8020,8040,8020,14
20230704,105600,2825180440,8020,8020,8020,8020,407
20230704,105500,2821916300,8010,8010,8040,8010,2757
20230704,105400,2799815750,8010,8020,8020,8010,157
20230704,105300,2798557680,8020,8040,8040,8020,542
20230704,105200,2794204520,8040,8050,8050,8040,783
20230704,105100,2787903380,8060,8030,8060,8030,2393
20230704,105000,2768641760,8040,8020,8040,8020,1035
20230704,104900,2760331530,8010,8020,8020,8010,1521
20230704,104800,2748146530,8020,8020,8020,8020,167
20230704,104700,2746807190,8020,8020,8030,8020,1979
20230704,104600,2730934510,8020,8020,8020,8020,132
20230704,104500,2729875870,8020,8020,8030,8020,218
20230704,104400,2728127440,8020,8000,8020,8000,4926
20230704,104300,2688717320,7990,7990,8000,7990,276
20230704,104200,2686512060,8000,7990,8000,7980,2124
20230704,104100,2669541660,7990,7980,7990,7980,687
20230704,104000,2664055760,7990,8000,8000,7990,707
20230704,103900,2658406820,7990,8000,8000,7990,220
20230704,103800,2656647910,8000,7990,8000,7990,464
20230704,103700,2652940290,8000,8020,8020,8000,1158
20230704,103600,2643660820,8030,8010,8030,8010,954
20230704,103500,2636009400,8010,8000,8030,8000,1498
20230704,103400,2624009220,8000,8000,8010,8000,408
20230704,103300,2620744160,8000,7960,8020,7960,15808
20230704,103200,2494692900,7960,7960,7960,7950,165
20230704,103100,2493381130,7960,7950,7960,7950,1192
20230704,103000,2483903540,7950,7950,7960,7950,1578
20230704,102900,2471357810,7950,7960,7960,7950,3649
20230704,102800,2442341440,7960,7960,7970,7960,1174
20230704,102700,2432996230,7960,7950,7960,7950,481
20230704,102600,2429170260,7960,7960,7960,7950,960
20230704,102500,2421529660,7960,7970,7970,7960,1442
20230704,102400,2410047980,7970,7970,7970,7970,699
20230704,102300,2404476950,7980,7990,7990,7980,317
20230704,102200,2401947170,7980,8010,8010,7980,6134
20230704,102100,2352916650,8000,8000,8000,8000,102
20230704,102000,2352100650,8000,8000,8000,8000,408
20230704,101900,2348836650,8010,8000,8010,8000,235
20230704,101800,2346955600,8010,8000,8010,8000,109
20230704,101700,2346082530,8000,7970,8000,7970,7596
20230704,101600,2285450690,7970,7970,7970,7960,180
20230704,101500,2284016590,7970,7970,7970,7970,66
20230704,101400,2283490570,7970,7960,7970,7960,1037
20230704,101300,2275234650,7960,7960,7960,7950,530
20230704,101200,2271018850,7960,7970,7970,7950,4465
20230704,101100,2235477470,7970,7970,7970,7970,31
20230704,101000,2235230400,7970,7970,7970,7970,108
20230704,100900,2234369640,7970,7960,7970,7960,1382
20230704,100800,2223365100,7970,7970,7970,7970,841
20230704,100700,2216662330,7970,7960,7970,7960,119
20230704,100600,2215715080,7960,7980,7980,7960,1372
20230704,100500,2204792640,7980,7970,7980,7970,228
20230704,100400,2202975470,7970,7970,7970,7970,170
20230704,100300,2201620570,7970,7970,7980,7970,613
20230704,100200,2196734900,7970,7980,7980,7970,176
20230704,100100,2195331580,7960,7950,7960,7950,2713
20230704,100000,2173736530,7960,7960,7960,7950,441
20230704,095900,2170227450,7960,7950,7960,7940,2411
20230704,095800,2151055760,7950,7950,7960,7950,1208
20230704,095700,2141451010,7960,7950,7960,7950,1192
20230704,095600,2131973450,7950,7950,7960,7940,656
20230704,095500,2126758120,7960,7960,7960,7940,1478
20230704,095400,2115011890,7950,7980,7980,7950,1899
20230704,095300,2099864970,7980,7990,7990,7980,936
20230704,095200,2092391210,8000,8010,8010,8000,815
20230704,095100,2085867990,8010,8020,8020,8010,159
20230704,095000,2084592840,8020,7980,8030,7950,3236
20230704,094900,2058756060,7980,7980,7980,7960,5906
20230704,094800,2011699710,7970,7980,7990,7970,405
20230704,094700,2008468040,7980,7970,7980,7960,1718
20230704,094600,1994779890,7970,7970,7970,7970,211
20230704,094500,1993098220,7970,7970,7970,7960,299
20230704,094400,1990717900,7970,7960,7970,7960,271
20230704,094300,1988559150,7960,7930,7960,7930,839
20230704,094200,1981888190,7920,7930,7930,7900,18471
20230704,094100,1835837750,7930,7940,7940,7920,6287
20230704,094000,1785961220,7940,7950,7960,7930,2464
20230704,093900,1766391120,7970,7950,7970,7940,2984
20230704,093800,1742686700,7950,7930,7950,7920,2388
20230704,093700,1723738000,7930,7960,7960,7930,9881
20230704,093600,1645299260,7960,7950,7970,7950,3308
20230704,093500,1618987170,7950,7940,7970,7930,9596
20230704,093400,1542812740,7930,7960,7970,7920,13196
20230704,093300,1438008240,7970,7990,7990,7960,3284
20230704,093200,1411845840,7990,7990,8000,7950,11725
20230704,093100,1318394830,7990,7980,8000,7980,1323
20230704,093000,1307827980,7980,8000,8000,7970,3535
20230704,092900,1279627970,7980,8000,8010,7980,9623
20230704,092800,1202773030,8000,8040,8040,7990,29572
20230704,092700,965860150,8040,8050,8050,8040,554
20230704,092600,961403600,8050,8070,8070,8050,3505
20230704,092500,933172800,8070,8070,8070,8060,828
20230704,092400,926494370,8060,8050,8060,8050,1600
20230704,092300,913601020,8050,8060,8060,8040,235
20230704,092200,911710270,8040,8050,8050,8040,5645
20230704,092100,866318310,8040,8050,8050,8030,5606
20230704,092000,821285310,8040,8050,8060,8040,5778
20230704,091900,774790660,8050,8090,8100,8050,10330
20230704,091800,691541680,8090,8110,8110,8090,1035
20230704,091700,683158600,8120,8070,8120,8060,3988
20230704,091600,650945190,8070,8070,8070,8060,1550
20230704,091500,638449370,8080,8060,8080,8060,888
20230704,091400,631290620,8060,8080,8080,8040,1866
20230704,091300,616256610,8060,8080,8090,8050,12430
20230704,091200,516108620,8090,8090,8090,8080,2369
20230704,091100,496955690,8080,8090,8100,8080,645
20230704,091000,491738340,8090,8080,8100,8080,845
20230704,090900,484902090,8080,8090,8100,8080,1234
20230704,090800,474918900,8090,8090,8100,8090,3744
20230704,090700,444629680,8100,8100,8120,8090,1392
20230704,090600,433361640,8080,8070,8100,8060,4378
20230704,090500,397996570,8090,8060,8090,8060,2711
20230704,090400,376123130,8060,8060,8070,8050,3352
20230704,090300,349096610,8050,8080,8080,8050,7625
20230704,090200,287569880,8080,8070,8080,8040,1773
20230704,090100,273268480,8070,8080,8120,8030,12594
20230704,090000,171835340,8080,8010,8160,8010,21433