KissMeData/024110/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,190200,14148684980,10140,10140,10140,10140,182650
20230706,190100,14148684980,10140,10140,10140,10140,0
20230706,190000,14148684980,10140,10140,10140,10140,0
20230706,185900,14148684980,10140,10140,10140,10140,0
20230706,185800,14148684980,10140,10140,10140,10140,0
20230706,185700,14148684980,10140,10140,10140,10140,0
20230706,185600,14148684980,10140,10140,10140,10140,0
20230706,185500,14148684980,10140,10140,10140,10140,0
20230706,185400,14148684980,10140,10140,10140,10140,0
20230706,185300,14148684980,10140,10140,10140,10140,0
20230706,185200,14148684980,10140,10140,10140,10140,0
20230706,185100,14148684980,10140,10140,10140,10140,0
20230706,185000,14148684980,10140,10140,10140,10140,0
20230706,184900,14148684980,10140,10140,10140,10140,0
20230706,184800,14148684980,10140,10140,10140,10140,0
20230706,184700,14148684980,10140,10140,10140,10140,0
20230706,184600,14148684980,10140,10140,10140,10140,0
20230706,184500,14148684980,10140,10140,10140,10140,0
20230706,184400,14148684980,10140,10140,10140,10140,0
20230706,184300,14148684980,10140,10140,10140,10140,0
20230706,184200,14148684980,10140,10140,10140,10140,0
20230706,184100,14148684980,10140,10140,10140,10140,0
20230706,184000,14148684980,10140,10140,10140,10140,0
20230706,183900,14148684980,10140,10140,10140,10140,0
20230706,183800,14148684980,10140,10140,10140,10140,0
20230706,183700,14148684980,10140,10140,10140,10140,0
20230706,183600,14148684980,10140,10140,10140,10140,0
20230706,183500,14148684980,10140,10140,10140,10140,0
20230706,183400,14148684980,10140,10140,10140,10140,0
20230706,183300,14148684980,10140,10140,10140,10140,0
20230706,183200,14148684980,10140,10140,10140,10140,182650
20230706,183100,14148684980,10140,10140,10140,10140,0
20230706,183000,14148684980,10140,10140,10140,10140,0
20230706,182900,14148684980,10140,10140,10140,10140,0
20230706,182800,14148684980,10140,10140,10140,10140,0
20230706,182700,14148684980,10140,10140,10140,10140,0
20230706,182600,14148684980,10140,10140,10140,10140,0
20230706,182500,14148684980,10140,10140,10140,10140,0
20230706,182400,14148684980,10140,10140,10140,10140,0
20230706,182300,14148684980,10140,10140,10140,10140,0
20230706,182200,14148684980,10140,10140,10140,10140,0
20230706,182100,14148684980,10140,10140,10140,10140,0
20230706,182000,14148684980,10140,10140,10140,10140,0
20230706,181900,14148684980,10140,10140,10140,10140,0
20230706,181800,14148684980,10140,10140,10140,10140,0
20230706,181700,14148684980,10140,10140,10140,10140,0
20230706,181600,14148684980,10140,10140,10140,10140,0
20230706,181500,14148684980,10140,10140,10140,10140,0
20230706,181400,14148684980,10140,10140,10140,10140,0
20230706,181300,14148684980,10140,10140,10140,10140,0
20230706,181200,14148684980,10140,10140,10140,10140,0
20230706,181100,14148684980,10140,10140,10140,10140,0
20230706,181000,14148684980,10140,10140,10140,10140,0
20230706,180900,14148684980,10140,10140,10140,10140,0
20230706,180800,14148684980,10140,10140,10140,10140,0
20230706,180700,14148684980,10140,10140,10140,10140,0
20230706,180600,14148684980,10140,10140,10140,10140,0
20230706,180500,14148684980,10140,10140,10140,10140,0
20230706,180400,14148684980,10140,10140,10140,10140,0
20230706,180300,14148684980,10140,10140,10140,10140,0
20230706,180200,14148684980,10140,10140,10140,10140,182650
20230706,180100,14148684980,10140,10140,10140,10140,0
20230706,180000,14148684980,10140,10140,10140,10140,0
20230706,175900,14148684980,10140,10140,10140,10140,0
20230706,175800,14148684980,10140,10140,10140,10140,0
20230706,175700,14148684980,10140,10140,10140,10140,0
20230706,175600,14148684980,10140,10140,10140,10140,0
20230706,175500,14148684980,10140,10140,10140,10140,0
20230706,175400,14148684980,10140,10140,10140,10140,0
20230706,175300,14148684980,10140,10140,10140,10140,0
20230706,175200,14148684980,10140,10140,10140,10140,0
20230706,175100,14148684980,10140,10140,10140,10140,0
20230706,175000,14148684980,10140,10140,10140,10140,0
20230706,174900,14148684980,10140,10140,10140,10140,0
20230706,174800,14148684980,10140,10140,10140,10140,0
20230706,174700,14148684980,10140,10140,10140,10140,0
20230706,174600,14148684980,10140,10140,10140,10140,0
20230706,174500,14148684980,10140,10140,10140,10140,0
20230706,174400,14148684980,10140,10140,10140,10140,0
20230706,174300,14148684980,10140,10140,10140,10140,0
20230706,174200,14148684980,10140,10140,10140,10140,0
20230706,174100,14148684980,10140,10140,10140,10140,0
20230706,174000,14148684980,10140,10140,10140,10140,0
20230706,173900,14148684980,10140,10140,10140,10140,0
20230706,173800,14148684980,10140,10140,10140,10140,0
20230706,173700,14148684980,10140,10140,10140,10140,0
20230706,173600,14148684980,10140,10140,10140,10140,0
20230706,173500,14148684980,10140,10140,10140,10140,0
20230706,173400,14148684980,10140,10140,10140,10140,0
20230706,173300,14148684980,10140,10140,10140,10140,0
20230706,173200,14148684980,10140,10140,10140,10140,182650
20230706,173100,14148684980,10140,10140,10140,10140,0
20230706,173000,14148684980,10140,10140,10140,10140,0
20230706,172900,14148684980,10140,10140,10140,10140,0
20230706,172800,14148684980,10140,10140,10140,10140,0
20230706,172700,14148684980,10140,10140,10140,10140,0
20230706,172600,14148684980,10140,10140,10140,10140,0
20230706,172500,14148684980,10140,10140,10140,10140,0
20230706,172400,14148684980,10140,10140,10140,10140,0
20230706,172300,14148684980,10140,10140,10140,10140,0
20230706,172200,14148684980,10140,10140,10140,10140,0
20230706,172100,14148684980,10140,10140,10140,10140,0
20230706,172000,14148684980,10140,10140,10140,10140,0
20230706,171900,14148684980,10140,10140,10140,10140,0
20230706,171800,14148684980,10140,10140,10140,10140,0
20230706,171700,14148684980,10140,10140,10140,10140,0
20230706,171600,14148684980,10140,10140,10140,10140,0
20230706,171500,14148684980,10140,10140,10140,10140,0
20230706,171400,14148684980,10140,10140,10140,10140,0
20230706,171300,14148684980,10140,10140,10140,10140,0
20230706,171200,14148684980,10140,10140,10140,10140,0
20230706,171100,14148684980,10140,10140,10140,10140,0
20230706,171000,14148684980,10140,10140,10140,10140,0
20230706,170900,14148684980,10140,10140,10140,10140,0
20230706,170800,14148684980,10140,10140,10140,10140,0
20230706,170700,14148684980,10140,10140,10140,10140,0
20230706,170600,14148684980,10140,10140,10140,10140,0
20230706,170500,14148684980,10140,10140,10140,10140,0
20230706,170400,14148684980,10140,10140,10140,10140,0
20230706,170300,14148684980,10140,10140,10140,10140,0
20230706,170200,14148684980,10140,10140,10140,10140,182650
20230706,170100,14148684980,10140,10140,10140,10140,0
20230706,170000,14148684980,10140,10140,10140,10140,0
20230706,165900,14148684980,10140,10140,10140,10140,0
20230706,165800,14148684980,10140,10140,10140,10140,0
20230706,165700,14148684980,10140,10140,10140,10140,0
20230706,165600,14148684980,10140,10140,10140,10140,0
20230706,165500,14148684980,10140,10140,10140,10140,0
20230706,165400,14148684980,10140,10140,10140,10140,0
20230706,165300,14148684980,10140,10140,10140,10140,0
20230706,165200,14148684980,10140,10140,10140,10140,0
20230706,165100,14148684980,10140,10140,10140,10140,0
20230706,165000,14148684980,10140,10140,10140,10140,0
20230706,164900,14148684980,10140,10140,10140,10140,0
20230706,164800,14148684980,10140,10140,10140,10140,0
20230706,164700,14148684980,10140,10140,10140,10140,0
20230706,164600,14148684980,10140,10140,10140,10140,0
20230706,164500,14148684980,10140,10140,10140,10140,0
20230706,164400,14148684980,10140,10140,10140,10140,0
20230706,164300,14148684980,10140,10140,10140,10140,0
20230706,164200,14148684980,10140,10140,10140,10140,0
20230706,164100,14148684980,10140,10140,10140,10140,0
20230706,164000,14148684980,10140,10140,10140,10140,0
20230706,163900,14148684980,10140,10140,10140,10140,0
20230706,163800,14148684980,10140,10140,10140,10140,0
20230706,163700,14148684980,10140,10140,10140,10140,0
20230706,163600,14148684980,10140,10140,10140,10140,0
20230706,163500,14148684980,10140,10140,10140,10140,0
20230706,163400,14148684980,10140,10140,10140,10140,0
20230706,163300,14148684980,10140,10140,10140,10140,0
20230706,163200,14148684980,10140,10140,10140,10140,182650
20230706,163100,14148684980,10140,10140,10140,10140,0
20230706,163000,14148684980,10140,10140,10140,10140,0
20230706,162900,14148684980,10140,10140,10140,10140,0
20230706,162800,14148684980,10140,10140,10140,10140,0
20230706,162700,14148684980,10140,10140,10140,10140,0
20230706,162600,14148684980,10140,10140,10140,10140,0
20230706,162500,14148684980,10140,10140,10140,10140,0
20230706,162400,14148684980,10140,10140,10140,10140,0
20230706,162300,14148684980,10140,10140,10140,10140,0
20230706,162200,14148684980,10140,10140,10140,10140,0
20230706,162100,14148684980,10140,10140,10140,10140,0
20230706,162000,14148684980,10140,10140,10140,10140,0
20230706,161900,14148684980,10140,10140,10140,10140,0
20230706,161800,14148684980,10140,10140,10140,10140,0
20230706,161700,14148684980,10140,10140,10140,10140,0
20230706,161600,14148684980,10140,10140,10140,10140,0
20230706,161500,14148684980,10140,10140,10140,10140,0
20230706,161400,14148684980,10140,10140,10140,10140,0
20230706,161300,14148684980,10140,10140,10140,10140,0
20230706,161200,14148684980,10140,10140,10140,10140,0
20230706,161100,14148684980,10140,10140,10140,10140,0
20230706,161000,14148684980,10140,10140,10140,10140,0
20230706,160900,14148684980,10140,10140,10140,10140,0
20230706,160800,14148684980,10140,10140,10140,10140,0
20230706,160700,14148684980,10140,10140,10140,10140,0
20230706,160600,14148684980,10140,10140,10140,10140,0
20230706,160500,14148684980,10140,10140,10140,10140,0
20230706,160400,14148684980,10140,10140,10140,10140,0
20230706,160300,14148684980,10140,10140,10140,10140,0
20230706,160200,14148684980,10140,10140,10140,10140,182650
20230706,160100,14148684980,10140,10140,10140,10140,0
20230706,160000,14148684980,10140,10140,10140,10140,0
20230706,155900,14148684980,10140,10140,10140,10140,0
20230706,155800,14148684980,10140,10140,10140,10140,0
20230706,155700,14148684980,10140,10140,10140,10140,0
20230706,155600,14148684980,10140,10140,10140,10140,0
20230706,155500,14148684980,10140,10140,10140,10140,0
20230706,155400,14148684980,10140,10140,10140,10140,0
20230706,155300,14148684980,10140,10140,10140,10140,0
20230706,155200,14148684980,10140,10140,10140,10140,0
20230706,155100,14148684980,10140,10140,10140,10140,0
20230706,155000,14148684980,10140,10140,10140,10140,0
20230706,154900,14148684980,10140,10140,10140,10140,0
20230706,154800,14148684980,10140,10140,10140,10140,0
20230706,154700,14148684980,10140,10140,10140,10140,0
20230706,154600,14148684980,10140,10140,10140,10140,0
20230706,154500,14148684980,10140,10140,10140,10140,0
20230706,154400,14148684980,10140,10140,10140,10140,0
20230706,154300,14148684980,10140,10140,10140,10140,0
20230706,154200,14148684980,10140,10140,10140,10140,0
20230706,154100,14148684980,10140,10140,10140,10140,0
20230706,154000,14148684980,10140,10140,10140,10140,0
20230706,153900,14148684980,10140,10140,10140,10140,0
20230706,153800,14148684980,10140,10140,10140,10140,0
20230706,153700,14148684980,10140,10140,10140,10140,0
20230706,153600,14148684980,10140,10140,10140,10140,0
20230706,153500,14148684980,10140,10140,10140,10140,0
20230706,153400,14148684980,10140,10140,10140,10140,0
20230706,153300,14148684980,10140,10140,10140,10140,0
20230706,153200,14148684980,10140,10140,10140,10140,182650
20230706,153100,14148684980,10140,10140,10140,10140,0
20230706,153000,14148684980,10140,10140,10140,10140,182650
20230706,152900,12296613980,10110,10110,10110,10110,0
20230706,152800,12296613980,10110,10110,10110,10110,0
20230706,152700,12296613980,10110,10110,10110,10110,0
20230706,152600,12296613980,10110,10110,10110,10110,0
20230706,152500,12296613980,10110,10110,10110,10110,0
20230706,152400,12296613980,10110,10110,10110,10110,0
20230706,152300,12296613980,10110,10110,10110,10110,0
20230706,152200,12296613980,10110,10110,10110,10110,0
20230706,152100,12296613980,10110,10110,10110,10110,0
20230706,152000,12296613980,10110,10110,10110,10110,0
20230706,151900,12296613980,10110,10110,10110,10090,25945
20230706,151800,12034574480,10100,10110,10110,10100,11678
20230706,151700,11916619780,10110,10110,10110,10100,18276
20230706,151600,11731927380,10100,10110,10110,10100,4942
20230706,151500,11682004060,10110,10100,10110,10100,5008
20230706,151400,11631422270,10100,10100,10110,10100,5325
20230706,151300,11577632300,10100,10100,10110,10100,9191
20230706,151200,11484801120,10110,10110,10120,10100,2756
20230706,151100,11456952970,10110,10110,10120,10110,6400
20230706,151000,11392245460,10120,10120,10120,10110,8479
20230706,150900,11306521380,10120,10110,10120,10110,3784
20230706,150800,11268254950,10110,10120,10130,10110,7695
20230706,150700,11190391370,10120,10120,10130,10120,4780
20230706,150600,11142013350,10120,10120,10130,10120,4446
20230706,150500,11097014630,10120,10120,10130,10120,3672
20230706,150400,11059848510,10120,10120,10130,10120,7311
20230706,150300,10985849040,10120,10120,10130,10120,5468
20230706,150200,10930502570,10130,10120,10130,10120,4051
20230706,150100,10889493540,10120,10120,10130,10120,7397
20230706,150000,10814625220,10120,10120,10130,10120,3634
20230706,145900,10777839960,10130,10120,10130,10120,7004
20230706,145800,10706943700,10130,10130,10130,10120,3126
20230706,145700,10675297670,10130,10130,10140,10120,5850
20230706,145600,10616052810,10140,10130,10140,10130,4102
20230706,145500,10574495240,10130,10130,10140,10130,4021
20230706,145400,10533757590,10130,10140,10140,10130,7452
20230706,145300,10458261810,10130,10150,10150,10130,12839
20230706,145200,10328101750,10150,10150,10150,10140,4788
20230706,145100,10279546070,10150,10150,10160,10140,12252
20230706,145000,10155195690,10150,10150,10160,10150,2217
20230706,144900,10132687820,10160,10150,10160,10150,1776
20230706,144800,10114656170,10150,10150,10160,10150,1486
20230706,144700,10099566020,10150,10150,10160,10150,1389
20230706,144600,10085458730,10160,10150,10160,10150,2667
20230706,144500,10058383630,10150,10150,10160,10150,1313
20230706,144400,10045048340,10150,10150,10160,10150,1274
20230706,144300,10032111030,10160,10160,10160,10150,955
20230706,144200,10022412870,10150,10150,10160,10150,739
20230706,144100,10014910730,10160,10150,10160,10150,1003
20230706,144000,10004725530,10150,10160,10160,10150,910
20230706,143900,9995484910,10150,10150,10160,10150,1092
20230706,143800,9984395770,10150,10150,10160,10150,1236
20230706,143700,9971847170,10160,10170,10170,10150,12478
20230706,143600,9845071670,10160,10170,10170,10160,1262
20230706,143500,9832241640,10170,10170,10170,10160,1191
20230706,143400,9820133630,10160,10170,10170,10160,1398
20230706,143300,9805919820,10160,10170,10170,10160,1755
20230706,143200,9788078850,10160,10170,10170,10160,632
20230706,143100,9781655820,10170,10170,10170,10160,1219
20230706,143000,9769262400,10170,10170,10170,10160,804
20230706,142900,9761088720,10160,10160,10170,10160,1280
20230706,142800,9748076080,10170,10170,10170,10160,2076
20230706,142700,9726967890,10170,10160,10170,10160,1470
20230706,142600,9712024220,10170,10170,10170,10160,984
20230706,142500,9702021160,10160,10160,10170,10160,1307
20230706,142400,9688733900,10170,10170,10170,10160,1739
20230706,142300,9671051770,10160,10160,10170,10160,1066
20230706,142200,9660214890,10170,10170,10170,10160,1200
20230706,142100,9648014540,10160,10160,10170,10160,1009
20230706,142000,9637760800,10160,10160,10170,10160,1605
20230706,141900,9621444650,10160,10170,10170,10160,1040
20230706,141800,9610871150,10170,10170,10170,10160,957
20230706,141700,9601140310,10170,10170,10170,10160,1418
20230706,141600,9586721100,10170,10160,10170,10160,995
20230706,141500,9576603850,10170,10170,10170,10160,1746
20230706,141400,9558852030,10160,10170,10170,10160,899
20230706,141300,9549711050,10170,10170,10170,10160,1032
20230706,141200,9539218350,10170,10170,10170,10160,1271
20230706,141100,9526294170,10160,10170,10170,10160,1079
20230706,141000,9515322620,10170,10170,10170,10160,751
20230706,140900,9507684990,10160,10170,10170,10160,1092
20230706,140800,9496581190,10170,10170,10170,10160,3047
20230706,140700,9465595060,10170,10170,10170,10160,737
20230706,140600,9458101610,10170,10170,10170,10160,1268
20230706,140500,9445207950,10170,10170,10170,10170,854
20230706,140400,9436522770,10160,10160,10170,10160,560
20230706,140300,9430829810,10170,10170,10170,10160,1097
20230706,140200,9419675160,10170,10170,10170,10160,660
20230706,140100,9412964810,10170,10160,10170,10160,854
20230706,140000,9404281470,10170,10170,10170,10170,471
20230706,135900,9399491400,10170,10170,10170,10160,3441
20230706,135800,9364498300,10170,10170,10170,10160,738
20230706,135700,9356994700,10170,10160,10170,10160,659
20230706,135600,9350294520,10170,10160,10170,10160,556
20230706,135500,9344642070,10160,10150,10170,10150,1249
20230706,135400,9331947710,10160,10160,10160,10150,2501
20230706,135300,9306539400,10160,10160,10160,10150,1023
20230706,135200,9296147580,10160,10160,10160,10150,1626
20230706,135100,9279629280,10160,10160,10160,10150,2601
20230706,135000,9253204980,10160,10150,10160,10150,5859
20230706,134900,9193729500,10140,10150,10150,10140,883
20230706,134800,9184768930,10150,10150,10150,10140,271
20230706,134700,9182020120,10150,10150,10150,10140,856
20230706,134600,9173333580,10150,10150,10150,10140,1815
20230706,134500,9154913180,10150,10150,10150,10140,1046
20230706,134400,9144300460,10140,10150,10150,10140,2963
20230706,134300,9114248760,10150,10150,10150,10140,742
20230706,134200,9106719320,10150,10160,10160,10140,1584
20230706,134100,9090646490,10150,10150,10160,10150,1596
20230706,134000,9074442200,10160,10160,10160,10150,942
20230706,133900,9064875980,10150,10150,10160,10150,924
20230706,133800,9055491420,10150,10150,10160,10150,2065
20230706,133700,9034522530,10160,10160,10170,10150,1793
20230706,133600,9016321530,10160,10140,10170,10130,18958
20230706,133500,8823968780,10130,10130,10140,10130,898
20230706,133400,8814864490,10130,10130,10140,10130,1525
20230706,133300,8799405690,10140,10140,10140,10130,805
20230706,133200,8791245780,10140,10140,10140,10130,837
20230706,133100,8782762580,10140,10130,10140,10130,1052
20230706,133000,8772098240,10140,10130,10140,10130,1035
20230706,132900,8761604250,10130,10140,10140,10130,612
20230706,132800,8755401920,10140,10140,10140,10130,822
20230706,132700,8747068690,10130,10140,10140,10130,1807
20230706,132600,8728747640,10140,10140,10140,10130,741
20230706,132500,8721235740,10140,10130,10140,10130,350
20230706,132400,8717688590,10140,10140,10140,10140,1395
20230706,132300,8703543290,10140,10130,10140,10130,967
20230706,132200,8693740910,10130,10140,10140,10130,962
20230706,132100,8683990190,10140,10130,10140,10130,2191
20230706,132000,8661786150,10140,10130,10140,10130,1044
20230706,131900,8651202870,10140,10140,10140,10130,772
20230706,131800,8643374800,10140,10140,10140,10130,1175
20230706,131700,8631462150,10130,10130,10140,10120,4865
20230706,131600,8582182020,10130,10130,10130,10120,4779
20230706,131500,8533772610,10130,10130,10130,10120,815
20230706,131400,8525519560,10130,10140,10140,10130,5546
20230706,131300,8469338520,10140,10140,10140,10130,698
20230706,131200,8462262640,10140,10130,10140,10130,864
20230706,131100,8453505590,10130,10130,10140,10120,15600
20230706,131000,8295467670,10120,10130,10130,10120,1686
20230706,130900,8278399630,10130,10120,10130,10120,780
20230706,130800,8270501320,10120,10130,10130,10120,2627
20230706,130700,8243903490,10130,10120,10130,10120,1574
20230706,130600,8227969410,10120,10130,10130,10120,986
20230706,130500,8217984540,10120,10120,10130,10120,1527
20230706,130400,8202527460,10120,10130,10130,10120,2620
20230706,130300,8176013050,10130,10130,10130,10120,4536
20230706,130200,8130066710,10140,10140,10140,10130,1732
20230706,130100,8112516570,10140,10130,10140,10130,1246
20230706,130000,8099889560,10130,10140,10140,10130,1848
20230706,125900,8081157950,10140,10140,10140,10130,1306
20230706,125800,8067921500,10130,10140,10140,10130,2735
20230706,125700,8040209580,10140,10140,10140,10130,1259
20230706,125600,8027446200,10130,10170,10170,10130,56898
20230706,125500,7449821760,10170,10160,10170,10160,2178
20230706,125400,7427688460,10160,10170,10170,10160,1669
20230706,125300,7410723280,10160,10170,10170,10160,437
20230706,125200,7406282910,10170,10170,10170,10160,2756
20230706,125100,7378257000,10170,10170,10170,10160,950
20230706,125000,7368600070,10170,10160,10170,10160,965
20230706,124900,7358788690,10170,10170,10170,10160,785
20230706,124800,7350807020,10160,10170,10170,10160,2099
20230706,124700,7329476510,10160,10160,10170,10160,1091
20230706,124600,7318384240,10170,10170,10170,10160,862
20230706,124500,7309622990,10170,10170,10170,10160,912
20230706,124400,7300351890,10170,10170,10170,10170,638
20230706,124300,7293863430,10160,10170,10170,10160,891
20230706,124200,7284804640,10170,10170,10170,10160,1151
20230706,124100,7273104030,10170,10170,10170,10160,1881
20230706,124000,7253976990,10170,10160,10170,10160,956
20230706,123900,7244257390,10170,10170,10170,10160,603
20230706,123800,7238125800,10170,10160,10170,10160,6149
20230706,123700,7175595190,10170,10170,10170,10160,2938
20230706,123600,7145719440,10160,10170,10170,10160,1134
20230706,123500,7134190620,10170,10160,10170,10160,2276
20230706,123400,7111053860,10170,10170,10170,10160,3272
20230706,123300,7077806030,10160,10180,10180,10160,17086
20230706,123200,6904049720,10180,10180,10180,10170,555
20230706,123100,6898404630,10180,10180,10180,10170,3330
20230706,123000,6864533160,10180,10190,10190,10170,24318
20230706,122900,6616975570,10190,10190,10190,10180,1418
20230706,122800,6602526850,10190,10190,10190,10180,2026
20230706,122700,6581883760,10190,10190,10190,10180,36627
20230706,122600,6208967600,10200,10190,10200,10190,946
20230706,122500,6199320250,10200,10180,10200,10180,4240
20230706,122400,6156114090,10190,10190,10190,10180,1495
20230706,122300,6140885160,10180,10190,10190,10180,6796
20230706,122200,6071637810,10190,10190,10190,10180,916
20230706,122100,6062306700,10190,10190,10190,10180,3403
20230706,122000,6027632970,10190,10190,10190,10180,348
20230706,121900,6024088690,10190,10190,10190,10180,975
20230706,121800,6014154350,10190,10190,10190,10180,722
20230706,121700,6006800670,10180,10190,10190,10180,3899
20230706,121600,5967073130,10190,10180,10190,10180,903
20230706,121500,5957874290,10190,10190,10190,10180,1271
20230706,121400,5944925750,10190,10190,10190,10180,994
20230706,121300,5934796900,10180,10190,10190,10180,5079
20230706,121200,5883044680,10190,10190,10190,10180,1434
20230706,121100,5868435510,10180,10180,10190,10180,993
20230706,121000,5858320430,10190,10190,10190,10180,687
20230706,120900,5851322790,10180,10190,10190,10180,1071
20230706,120800,5840410570,10180,10180,10190,10180,842
20230706,120700,5831833920,10190,10190,10190,10180,2029
20230706,120600,5811161090,10190,10180,10190,10180,1021
20230706,120500,5800760000,10190,10200,10200,10190,14911
20230706,120400,5648809680,10190,10200,10200,10190,669
20230706,120300,5641987360,10200,10200,10200,10190,794
20230706,120200,5633890410,10190,10200,10200,10190,784
20230706,120100,5625895460,10190,10200,10200,10190,625
20230706,120000,5619522320,10200,10200,10200,10190,1369
20230706,115900,5605560470,10200,10200,10200,10190,880
20230706,115800,5596586500,10190,10200,10200,10190,280
20230706,115700,5593732900,10200,10200,10200,10190,837
20230706,115600,5585197960,10200,10200,10200,10190,825
20230706,115500,5576784810,10200,10200,10200,10190,2864
20230706,115400,5547574690,10190,10200,10200,10190,2543
20230706,115300,5521656090,10190,10200,10200,10190,801
20230706,115200,5513487850,10200,10200,10200,10190,1092
20230706,115100,5502352090,10200,10200,10200,10190,892
20230706,115000,5493256540,10200,10200,10200,10190,1487
20230706,114900,5478094430,10190,10200,10200,10190,651
20230706,114800,5471454240,10200,10200,10200,10190,1594
20230706,114700,5455197280,10200,10200,10200,10190,523
20230706,114600,5449864530,10200,10200,10200,10190,1179
20230706,114500,5437840770,10200,10180,10200,10180,35890
20230706,114400,5072110370,10190,10180,10190,10180,1195
20230706,114300,5059936800,10180,10190,10190,10180,1380
20230706,114200,5045880100,10190,10190,10190,10180,1300
20230706,114100,5032638430,10180,10190,10190,10180,1871
20230706,114000,5013582410,10190,10180,10190,10180,1873
20230706,113900,4994506260,10180,10190,10190,10180,1726
20230706,113800,4976927430,10180,10190,10190,10180,2663
20230706,113700,4949796950,10190,10180,10190,10180,775
20230706,113600,4941905930,10190,10180,10190,10180,1185
20230706,113500,4929835880,10190,10190,10190,10180,806
20230706,113400,4921625530,10190,10190,10190,10180,1818
20230706,113300,4903101020,10180,10190,10190,10180,1219
20230706,113200,4890683850,10180,10180,10190,10180,1532
20230706,113100,4875083020,10190,10190,10190,10180,894
20230706,113000,4865975450,10190,10180,10190,10180,722
20230706,112900,4858621110,10180,10190,10190,10180,3049
20230706,112800,4827560700,10190,10190,10190,10180,738
20230706,112700,4820041370,10190,10190,10190,10180,2206
20230706,112600,4797578840,10190,10190,10190,10180,5188
20230706,112500,4744715770,10190,10190,10190,10180,1876
20230706,112400,4725608310,10190,10190,10190,10180,1069
20230706,112300,4714717870,10190,10180,10190,10180,787
20230706,112200,4706699900,10190,10190,10190,10180,1237
20230706,112100,4694098360,10190,10190,10190,10180,1759
20230706,112000,4676178890,10190,10180,10190,10180,1554
20230706,111900,4660351560,10190,10180,10190,10180,1311
20230706,111800,4646996630,10190,10180,10190,10180,1061
20230706,111700,4636190130,10180,10190,10190,10180,654
20230706,111600,4629528620,10180,10190,10190,10180,1834
20230706,111500,4610843820,10180,10190,10190,10180,545
20230706,111400,4605294320,10190,10180,10190,10180,636
20230706,111300,4598816270,10190,10180,10190,10180,1609
20230706,111200,4582423260,10180,10180,10190,10180,885
20230706,111100,4573408920,10190,10190,10190,10180,1586
20230706,111000,4557257730,10190,10190,10190,10180,6336
20230706,110900,4492745210,10190,10190,10190,10180,1422
20230706,110800,4478258710,10180,10190,10190,10180,738
20230706,110700,4470741710,10180,10210,10210,10180,57545
20230706,110600,3883883150,10210,10210,10210,10200,3022
20230706,110500,3853052950,10210,10200,10210,10200,220
20230706,110400,3850808720,10200,10210,10210,10200,642
20230706,110300,3844256950,10210,10210,10210,10200,1777
20230706,110200,3826120520,10210,10200,10210,10200,6114
20230706,110100,3763753310,10200,10220,10220,10200,47453
20230706,110000,3279264090,10220,10210,10220,10210,1444
20230706,105900,3264513870,10220,10210,10220,10210,1470
20230706,105800,3249494450,10210,10210,10220,10210,875
20230706,105700,3240554110,10220,10210,10220,10210,2838
20230706,105600,3211557530,10220,10210,10220,10210,1475
20230706,105500,3196484310,10210,10210,10220,10210,5062
20230706,105400,3144786010,10210,10220,10220,10210,3125
20230706,105300,3112869640,10220,10210,10220,10210,3026
20230706,105200,3081966310,10220,10220,10220,10210,474
20230706,105100,3077122830,10210,10220,10220,10210,693
20230706,105000,3070043110,10220,10230,10230,10210,46068
20230706,104900,2598947550,10240,10230,10240,10230,1616
20230706,104800,2582406430,10240,10240,10240,10230,945
20230706,104700,2572730300,10240,10240,10240,10230,851
20230706,104600,2564018020,10240,10240,10240,10230,1191
20230706,104500,2551829110,10230,10240,10240,10230,463
20230706,104400,2547088780,10230,10240,10240,10230,790
20230706,104300,2539002200,10240,10240,10240,10230,1809
20230706,104200,2520485540,10240,10230,10240,10230,134
20230706,104100,2519114690,10240,10240,10240,10240,461
20230706,104000,2514394050,10230,10240,10240,10230,4276
20230706,103900,2470608620,10240,10250,10250,10240,1079
20230706,103800,2459554100,10250,10240,10250,10240,766
20230706,103700,2451706600,10250,10250,10250,10240,1723
20230706,103600,2434048550,10250,10250,10250,10240,894
20230706,103500,2424890170,10250,10250,10250,10250,534
20230706,103400,2419416670,10240,10250,10250,10240,395
20230706,103300,2415368720,10250,10250,10250,10250,403
20230706,103200,2411237970,10240,10250,10250,10240,597
20230706,103100,2405124540,10250,10240,10250,10240,406
20230706,103000,2400963050,10250,10250,10250,10240,572
20230706,102900,2395100090,10250,10250,10250,10240,1195
20230706,102800,2382859860,10250,10250,10260,10250,2510
20230706,102700,2357132340,10250,10250,10250,10250,545
20230706,102600,2351546090,10250,10250,10250,10250,470
20230706,102500,2346728590,10240,10240,10250,10240,1637
20230706,102400,2329965040,10250,10250,10250,10250,419
20230706,102300,2325670290,10240,10240,10250,10240,2620
20230706,102200,2298829660,10240,10250,10250,10240,1967
20230706,102100,2278682820,10250,10250,10250,10240,1760
20230706,102000,2260656380,10250,10250,10250,10250,949
20230706,101900,2250929130,10250,10250,10250,10250,1362
20230706,101800,2236968630,10240,10240,10250,10240,1782
20230706,101700,2218718260,10250,10250,10250,10240,497
20230706,101600,2213624100,10250,10240,10250,10240,1349
20230706,101500,2199797000,10250,10240,10250,10240,1037
20230706,101400,2189173120,10250,10250,10250,10250,515
20230706,101300,2183894370,10250,10250,10250,10250,645
20230706,101200,2177283120,10250,10230,10250,10230,1105
20230706,101100,2165970780,10240,10240,10240,10240,627
20230706,101000,2159550300,10240,10230,10240,10220,4570
20230706,100900,2112794850,10230,10230,10230,10230,1927
20230706,100800,2093081640,10230,10230,10230,10220,1920
20230706,100700,2073445310,10230,10220,10230,10220,483
20230706,100600,2068504290,10220,10230,10230,10220,718
20230706,100500,2061163340,10230,10220,10230,10220,4034
20230706,100400,2019902070,10230,10230,10230,10230,966
20230706,100300,2010019890,10230,10230,10230,10230,622
20230706,100200,2003656830,10230,10230,10230,10230,774
20230706,100100,1995738810,10230,10240,10250,10220,2266
20230706,100000,1972554760,10240,10240,10240,10220,1095
20230706,095900,1961344580,10230,10230,10230,10230,0
20230706,095800,1961344580,10230,10250,10250,10220,6060
20230706,095700,1899319870,10250,10240,10250,10220,1377
20230706,095600,1885223250,10250,10240,10250,10240,1711
20230706,095500,1867689020,10240,10240,10240,10240,1212
20230706,095400,1855278140,10240,10230,10240,10230,635
20230706,095300,1848777720,10230,10250,10250,10230,2343
20230706,095200,1824791210,10250,10230,10250,10230,1503
20230706,095100,1809403590,10230,10240,10240,10230,4522
20230706,095000,1763136670,10240,10260,10260,10240,3300
20230706,094900,1729295590,10260,10250,10260,10250,3904
20230706,094800,1689256340,10250,10250,10250,10250,1532
20230706,094700,1673553340,10250,10240,10250,10240,1217
20230706,094600,1661088210,10240,10230,10240,10230,8800
20230706,094500,1571051560,10230,10230,10230,10230,300
20230706,094400,1567982560,10230,10240,10240,10220,3627
20230706,094300,1530882460,10230,10240,10240,10230,366
20230706,094200,1527134670,10240,10230,10240,10230,862
20230706,094100,1518312030,10240,10240,10240,10230,666
20230706,094000,1511494190,10230,10240,10240,10230,1596
20230706,093900,1495161880,10230,10250,10250,10230,2456
20230706,093800,1470007790,10250,10250,10250,10240,367
20230706,093700,1466246090,10250,10240,10250,10240,1266
20230706,093600,1453280560,10250,10250,10250,10250,560
20230706,093500,1447540560,10240,10230,10240,10230,1607
20230706,093400,1431085880,10230,10240,10240,10230,2665
20230706,093300,1403817100,10240,10230,10240,10230,7989
20230706,093200,1322089520,10230,10230,10230,10220,1057
20230706,093100,1311277430,10230,10230,10230,10220,439
20230706,093000,1306786760,10230,10230,10230,10220,1644
20230706,092900,1289978780,10220,10220,10230,10220,1061
20230706,092800,1279130250,10230,10230,10230,10220,3896
20230706,092700,1239287240,10230,10230,10230,10220,2035
20230706,092600,1218482190,10220,10230,10230,10220,1610
20230706,092500,1202024670,10230,10230,10230,10220,516
20230706,092400,1196746000,10230,10230,10230,10230,754
20230706,092300,1189032580,10220,10220,10230,10210,11157
20230706,092200,1075004710,10220,10230,10230,10210,28119
20230706,092100,787500390,10230,10240,10240,10230,2717
20230706,092000,759700700,10240,10240,10240,10240,880
20230706,091900,750689500,10240,10240,10240,10230,413
20230706,091800,746460400,10240,10240,10240,10240,436
20230706,091700,741995760,10230,10230,10240,10230,5029
20230706,091600,690547880,10230,10230,10230,10220,872
20230706,091500,681628350,10230,10240,10240,10220,2206
20230706,091400,659063040,10230,10230,10240,10230,1997
20230706,091300,638630430,10230,10220,10240,10220,2074
20230706,091200,617413790,10230,10220,10230,10220,10182
20230706,091100,513349360,10220,10220,10220,10210,843
20230706,091000,504733910,10220,10240,10240,10210,3636
20230706,090900,467547080,10230,10220,10230,10210,3287
20230706,090800,433951830,10220,10210,10220,10210,1869
20230706,090700,414855670,10220,10220,10230,10210,9967
20230706,090600,312983600,10230,10240,10240,10230,7399
20230706,090500,237269810,10230,10250,10250,10230,1881
20230706,090400,218008760,10250,10250,10250,10240,1909
20230706,090300,198449790,10250,10270,10280,10250,5125
20230706,090200,145850230,10280,10300,10300,10270,3887
20230706,090100,105889970,10300,10250,10300,10240,3424
20230706,090000,70750350,10250,10270,10270,10250,6896