KissMeData/032190/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,190700,3714048860,13010,13010,13010,13010,3517
20230706,190600,3714048860,13010,13010,13010,13010,0
20230706,190500,3714048860,13010,13010,13010,13010,0
20230706,190400,3714048860,13010,13010,13010,13010,0
20230706,190300,3714048860,13010,13010,13010,13010,0
20230706,190200,3714048860,13010,13010,13010,13010,0
20230706,190100,3714048860,13010,13010,13010,13010,0
20230706,190000,3714048860,13010,13010,13010,13010,0
20230706,185900,3714048860,13010,13010,13010,13010,0
20230706,185800,3714048860,13010,13010,13010,13010,0
20230706,185700,3714048860,13010,13010,13010,13010,0
20230706,185600,3714048860,13010,13010,13010,13010,0
20230706,185500,3714048860,13010,13010,13010,13010,0
20230706,185400,3714048860,13010,13010,13010,13010,0
20230706,185300,3714048860,13010,13010,13010,13010,0
20230706,185200,3714048860,13010,13010,13010,13010,0
20230706,185100,3714048860,13010,13010,13010,13010,0
20230706,185000,3714048860,13010,13010,13010,13010,0
20230706,184900,3714048860,13010,13010,13010,13010,0
20230706,184800,3714048860,13010,13010,13010,13010,0
20230706,184700,3714048860,13010,13010,13010,13010,0
20230706,184600,3714048860,13010,13010,13010,13010,0
20230706,184500,3714048860,13010,13010,13010,13010,0
20230706,184400,3714048860,13010,13010,13010,13010,0
20230706,184300,3714048860,13010,13010,13010,13010,0
20230706,184200,3714048860,13010,13010,13010,13010,0
20230706,184100,3714048860,13010,13010,13010,13010,0
20230706,184000,3714048860,13010,13010,13010,13010,0
20230706,183900,3714048860,13010,13010,13010,13010,0
20230706,183800,3714048860,13010,13010,13010,13010,0
20230706,183700,3714048860,13010,13010,13010,13010,3517
20230706,183600,3714048860,13010,13010,13010,13010,0
20230706,183500,3714048860,13010,13010,13010,13010,0
20230706,183400,3714048860,13010,13010,13010,13010,0
20230706,183300,3714048860,13010,13010,13010,13010,0
20230706,183200,3714048860,13010,13010,13010,13010,0
20230706,183100,3714048860,13010,13010,13010,13010,0
20230706,183000,3714048860,13010,13010,13010,13010,0
20230706,182900,3714048860,13010,13010,13010,13010,0
20230706,182800,3714048860,13010,13010,13010,13010,0
20230706,182700,3714048860,13010,13010,13010,13010,0
20230706,182600,3714048860,13010,13010,13010,13010,0
20230706,182500,3714048860,13010,13010,13010,13010,0
20230706,182400,3714048860,13010,13010,13010,13010,0
20230706,182300,3714048860,13010,13010,13010,13010,0
20230706,182200,3714048860,13010,13010,13010,13010,0
20230706,182100,3714048860,13010,13010,13010,13010,0
20230706,182000,3714048860,13010,13010,13010,13010,0
20230706,181900,3714048860,13010,13010,13010,13010,0
20230706,181800,3714048860,13010,13010,13010,13010,0
20230706,181700,3714048860,13010,13010,13010,13010,0
20230706,181600,3714048860,13010,13010,13010,13010,0
20230706,181500,3714048860,13010,13010,13010,13010,0
20230706,181400,3714048860,13010,13010,13010,13010,0
20230706,181300,3714048860,13010,13010,13010,13010,0
20230706,181200,3714048860,13010,13010,13010,13010,0
20230706,181100,3714048860,13010,13010,13010,13010,0
20230706,181000,3714048860,13010,13010,13010,13010,0
20230706,180900,3714048860,13010,13010,13010,13010,0
20230706,180800,3714048860,13010,13010,13010,13010,0
20230706,180700,3714048860,13010,13010,13010,13010,3517
20230706,180600,3714048860,13010,13010,13010,13010,0
20230706,180500,3714048860,13010,13010,13010,13010,0
20230706,180400,3714048860,13010,13010,13010,13010,0
20230706,180300,3714048860,13010,13010,13010,13010,0
20230706,180200,3714048860,13010,13010,13010,13010,0
20230706,180100,3714048860,13010,13010,13010,13010,0
20230706,180000,3714048860,13010,13010,13010,13010,0
20230706,175900,3714048860,13010,13010,13010,13010,0
20230706,175800,3714048860,13010,13010,13010,13010,0
20230706,175700,3714048860,13010,13010,13010,13010,0
20230706,175600,3714048860,13010,13010,13010,13010,0
20230706,175500,3714048860,13010,13010,13010,13010,0
20230706,175400,3714048860,13010,13010,13010,13010,0
20230706,175300,3714048860,13010,13010,13010,13010,0
20230706,175200,3714048860,13010,13010,13010,13010,0
20230706,175100,3714048860,13010,13010,13010,13010,0
20230706,175000,3714048860,13010,13010,13010,13010,0
20230706,174900,3714048860,13010,13010,13010,13010,0
20230706,174800,3714048860,13010,13010,13010,13010,0
20230706,174700,3714048860,13010,13010,13010,13010,0
20230706,174600,3714048860,13010,13010,13010,13010,0
20230706,174500,3714048860,13010,13010,13010,13010,0
20230706,174400,3714048860,13010,13010,13010,13010,0
20230706,174300,3714048860,13010,13010,13010,13010,0
20230706,174200,3714048860,13010,13010,13010,13010,0
20230706,174100,3714048860,13010,13010,13010,13010,0
20230706,174000,3714048860,13010,13010,13010,13010,0
20230706,173900,3714048860,13010,13010,13010,13010,0
20230706,173800,3714048860,13010,13010,13010,13010,0
20230706,173700,3714048860,13010,13010,13010,13010,3517
20230706,173600,3714048860,13010,13010,13010,13010,0
20230706,173500,3714048860,13010,13010,13010,13010,0
20230706,173400,3714048860,13010,13010,13010,13010,0
20230706,173300,3714048860,13010,13010,13010,13010,0
20230706,173200,3714048860,13010,13010,13010,13010,0
20230706,173100,3714048860,13010,13010,13010,13010,0
20230706,173000,3714048860,13010,13010,13010,13010,0
20230706,172900,3714048860,13010,13010,13010,13010,0
20230706,172800,3714048860,13010,13010,13010,13010,0
20230706,172700,3714048860,13010,13010,13010,13010,0
20230706,172600,3714048860,13010,13010,13010,13010,0
20230706,172500,3714048860,13010,13010,13010,13010,0
20230706,172400,3714048860,13010,13010,13010,13010,0
20230706,172300,3714048860,13010,13010,13010,13010,0
20230706,172200,3714048860,13010,13010,13010,13010,0
20230706,172100,3714048860,13010,13010,13010,13010,0
20230706,172000,3714048860,13010,13010,13010,13010,0
20230706,171900,3714048860,13010,13010,13010,13010,0
20230706,171800,3714048860,13010,13010,13010,13010,0
20230706,171700,3714048860,13010,13010,13010,13010,0
20230706,171600,3714048860,13010,13010,13010,13010,0
20230706,171500,3714048860,13010,13010,13010,13010,0
20230706,171400,3714048860,13010,13010,13010,13010,0
20230706,171300,3714048860,13010,13010,13010,13010,0
20230706,171200,3714048860,13010,13010,13010,13010,0
20230706,171100,3714048860,13010,13010,13010,13010,0
20230706,171000,3714048860,13010,13010,13010,13010,0
20230706,170900,3714048860,13010,13010,13010,13010,0
20230706,170800,3714048860,13010,13010,13010,13010,0
20230706,170700,3714048860,13010,13010,13010,13010,3517
20230706,170600,3714048860,13010,13010,13010,13010,0
20230706,170500,3714048860,13010,13010,13010,13010,0
20230706,170400,3714048860,13010,13010,13010,13010,0
20230706,170300,3714048860,13010,13010,13010,13010,0
20230706,170200,3714048860,13010,13010,13010,13010,0
20230706,170100,3714048860,13010,13010,13010,13010,0
20230706,170000,3714048860,13010,13010,13010,13010,0
20230706,165900,3714048860,13010,13010,13010,13010,0
20230706,165800,3714048860,13010,13010,13010,13010,0
20230706,165700,3714048860,13010,13010,13010,13010,0
20230706,165600,3714048860,13010,13010,13010,13010,0
20230706,165500,3714048860,13010,13010,13010,13010,0
20230706,165400,3714048860,13010,13010,13010,13010,0
20230706,165300,3714048860,13010,13010,13010,13010,0
20230706,165200,3714048860,13010,13010,13010,13010,0
20230706,165100,3714048860,13010,13010,13010,13010,0
20230706,165000,3714048860,13010,13010,13010,13010,0
20230706,164900,3714048860,13010,13010,13010,13010,0
20230706,164800,3714048860,13010,13010,13010,13010,0
20230706,164700,3714048860,13010,13010,13010,13010,0
20230706,164600,3714048860,13010,13010,13010,13010,0
20230706,164500,3714048860,13010,13010,13010,13010,0
20230706,164400,3714048860,13010,13010,13010,13010,0
20230706,164300,3714048860,13010,13010,13010,13010,0
20230706,164200,3714048860,13010,13010,13010,13010,0
20230706,164100,3714048860,13010,13010,13010,13010,0
20230706,164000,3714048860,13010,13010,13010,13010,0
20230706,163900,3714048860,13010,13010,13010,13010,0
20230706,163800,3714048860,13010,13010,13010,13010,0
20230706,163700,3714048860,13010,13010,13010,13010,3517
20230706,163600,3714048860,13010,13010,13010,13010,0
20230706,163500,3714048860,13010,13010,13010,13010,0
20230706,163400,3714048860,13010,13010,13010,13010,0
20230706,163300,3714048860,13010,13010,13010,13010,0
20230706,163200,3714048860,13010,13010,13010,13010,0
20230706,163100,3714048860,13010,13010,13010,13010,0
20230706,163000,3714048860,13010,13010,13010,13010,0
20230706,162900,3714048860,13010,13010,13010,13010,0
20230706,162800,3714048860,13010,13010,13010,13010,0
20230706,162700,3714048860,13010,13010,13010,13010,0
20230706,162600,3714048860,13010,13010,13010,13010,0
20230706,162500,3714048860,13010,13010,13010,13010,0
20230706,162400,3714048860,13010,13010,13010,13010,0
20230706,162300,3714048860,13010,13010,13010,13010,0
20230706,162200,3714048860,13010,13010,13010,13010,0
20230706,162100,3714048860,13010,13010,13010,13010,0
20230706,162000,3714048860,13010,13010,13010,13010,0
20230706,161900,3714048860,13010,13010,13010,13010,0
20230706,161800,3714048860,13010,13010,13010,13010,0
20230706,161700,3714048860,13010,13010,13010,13010,0
20230706,161600,3714048860,13010,13010,13010,13010,0
20230706,161500,3714048860,13010,13010,13010,13010,0
20230706,161400,3714048860,13010,13010,13010,13010,0
20230706,161300,3714048860,13010,13010,13010,13010,0
20230706,161200,3714048860,13010,13010,13010,13010,0
20230706,161100,3714048860,13010,13010,13010,13010,0
20230706,161000,3714048860,13010,13010,13010,13010,0
20230706,160900,3714048860,13010,13010,13010,13010,0
20230706,160800,3714048860,13010,13010,13010,13010,0
20230706,160700,3714048860,13010,13010,13010,13010,3517
20230706,160600,3714048860,13010,13010,13010,13010,0
20230706,160500,3714048860,13010,13010,13010,13010,0
20230706,160400,3714048860,13010,13010,13010,13010,0
20230706,160300,3714048860,13010,13010,13010,13010,0
20230706,160200,3714048860,13010,13010,13010,13010,0
20230706,160100,3714048860,13010,13010,13010,13010,0
20230706,160000,3714048860,13010,13010,13010,13010,0
20230706,155900,3714048860,13010,13010,13010,13010,0
20230706,155800,3714048860,13010,13010,13010,13010,0
20230706,155700,3714048860,13010,13010,13010,13010,0
20230706,155600,3714048860,13010,13010,13010,13010,0
20230706,155500,3714048860,13010,13010,13010,13010,0
20230706,155400,3714048860,13010,13010,13010,13010,0
20230706,155300,3714048860,13010,13010,13010,13010,0
20230706,155200,3714048860,13010,13010,13010,13010,0
20230706,155100,3714048860,13010,13010,13010,13010,0
20230706,155000,3714048860,13010,13010,13010,13010,0
20230706,154900,3714048860,13010,13010,13010,13010,0
20230706,154800,3714048860,13010,13010,13010,13010,0
20230706,154700,3714048860,13010,13010,13010,13010,0
20230706,154600,3714048860,13010,13010,13010,13010,0
20230706,154500,3714048860,13010,13010,13010,13010,0
20230706,154400,3714048860,13010,13010,13010,13010,0
20230706,154300,3714048860,13010,13010,13010,13010,0
20230706,154200,3714048860,13010,13010,13010,13010,0
20230706,154100,3714048860,13010,13010,13010,13010,0
20230706,154000,3714048860,13010,13010,13010,13010,0
20230706,153900,3714048860,13010,13010,13010,13010,0
20230706,153800,3714048860,13010,13010,13010,13010,0
20230706,153700,3714048860,13010,13010,13010,13010,3517
20230706,153600,3714048860,13010,13010,13010,13010,0
20230706,153500,3714048860,13010,13010,13010,13010,0
20230706,153400,3714048860,13010,13010,13010,13010,0
20230706,153300,3714048860,13010,13010,13010,13010,0
20230706,153200,3714048860,13010,13010,13010,13010,0
20230706,153100,3714048860,13010,13010,13010,13010,0
20230706,153000,3714048860,13010,13010,13010,13010,3517
20230706,152900,3668292690,13000,13000,13000,13000,0
20230706,152800,3668292690,13000,13000,13000,13000,0
20230706,152700,3668292690,13000,13000,13000,13000,0
20230706,152600,3668292690,13000,13000,13000,13000,0
20230706,152500,3668292690,13000,13000,13000,13000,0
20230706,152400,3668292690,13000,13000,13000,13000,0
20230706,152300,3668292690,13000,13000,13000,13000,0
20230706,152200,3668292690,13000,13000,13000,13000,0
20230706,152100,3668292690,13000,13000,13000,13000,0
20230706,152000,3668292690,13000,13000,13000,13000,0
20230706,151900,3668292690,13000,13000,13010,12990,1105
20230706,151800,3653927030,13000,13000,13010,13000,1253
20230706,151700,3637636470,13000,13010,13010,13000,550
20230706,151600,3630486450,13000,13010,13010,13000,1635
20230706,151500,3609230310,13010,13010,13010,13000,1629
20230706,151400,3588050250,13000,13010,13010,13000,1801
20230706,151300,3564635710,13010,13010,13020,13000,685
20230706,151200,3555726270,13020,13020,13020,13000,1341
20230706,151100,3538292500,13020,13020,13020,13000,1162
20230706,151000,3523177930,13020,13020,13030,13000,777
20230706,150900,3513068280,13010,13030,13030,13010,198
20230706,150800,3510492170,13030,13040,13040,13000,2061
20230706,150700,3483659800,13040,13010,13040,13000,3251
20230706,150600,3441342790,13020,13020,13020,13010,299
20230706,150500,3437451740,13030,13010,13030,13010,392
20230706,150400,3432350840,13020,13030,13030,13010,247
20230706,150300,3429136500,13030,13030,13030,13020,1017
20230706,150200,3415895030,13030,13030,13030,13030,0
20230706,150100,3415895030,13030,13030,13040,13020,240
20230706,150000,3412767660,13040,13040,13040,13040,235
20230706,145900,3409703260,13040,13030,13040,13030,31
20230706,145800,3409299320,13030,13030,13030,13030,484
20230706,145700,3402992800,13030,13030,13030,13030,50
20230706,145600,3402341300,13030,13030,13030,13030,18
20230706,145500,3402106760,13020,13020,13030,13020,177
20230706,145400,3399801970,13020,13030,13030,13020,354
20230706,145300,3395192690,13030,13030,13030,13030,14
20230706,145200,3395010270,13030,13030,13030,13030,769
20230706,145100,3384990200,13030,13030,13030,13030,0
20230706,145000,3384990200,13030,13020,13030,13020,35
20230706,144900,3384534490,13030,13020,13030,13020,138
20230706,144800,3382737680,13020,13020,13020,13020,922
20230706,144700,3370733240,13030,13020,13030,13020,97
20230706,144600,3369470290,13020,13020,13020,13020,101
20230706,144500,3368155270,13030,13020,13030,13020,114
20230706,144400,3366670230,13020,13020,13020,13020,1498
20230706,144300,3347166270,13020,13020,13030,13020,697
20230706,144200,3338089310,13030,13020,13030,13020,586
20230706,144100,3330455170,13020,13020,13020,13020,458
20230706,144000,3324492010,13020,13020,13020,13020,1500
20230706,143900,3304962010,13030,13020,13030,13020,54
20230706,143800,3304258470,13010,13020,13020,13010,949
20230706,143700,3291911490,13010,13010,13010,13010,27
20230706,143600,3291560220,13010,13020,13020,13000,4095
20230706,143500,3238299290,13030,13030,13030,13030,0
20230706,143400,3238299290,13030,13020,13030,13020,184
20230706,143300,3235903310,13030,13030,13030,13030,1
20230706,143200,3235890280,13020,13040,13040,13020,758
20230706,143100,3226020490,13040,13050,13050,13040,73
20230706,143000,3225068470,13050,13050,13050,13050,0
20230706,142900,3225068470,13050,13040,13050,13040,87
20230706,142800,3223933980,13040,13040,13040,13040,73
20230706,142700,3222982060,13050,13040,13050,13040,7
20230706,142600,3222890750,13040,13030,13040,13030,389
20230706,142500,3217821990,13030,13020,13060,13020,128
20230706,142400,3216154310,13010,13020,13020,13000,2892
20230706,142300,3178540430,13020,13040,13040,13020,1464
20230706,142200,3159467090,13040,13030,13040,13030,34
20230706,142100,3159023740,13030,13030,13030,13030,25
20230706,142000,3158697990,13040,13050,13050,13040,125
20230706,141900,3157067960,13050,13050,13050,13040,106
20230706,141800,3155685570,13050,13040,13050,13040,104
20230706,141700,3154328400,13040,13050,13050,13040,584
20230706,141600,3146708780,13060,13060,13060,13060,0
20230706,141500,3146708780,13060,13060,13060,13060,79
20230706,141400,3145677040,13060,13050,13060,13050,38
20230706,141300,3145181130,13050,13050,13050,13040,261
20230706,141200,3141777080,13050,13050,13050,13050,22
20230706,141100,3141489980,13050,13050,13050,13050,132
20230706,141000,3139767380,13050,13050,13050,13050,0
20230706,140900,3139767380,13050,13050,13050,13040,236
20230706,140800,3136689910,13050,13050,13050,13050,52
20230706,140700,3136011310,13040,13040,13040,13040,472
20230706,140600,3129856430,13030,13030,13030,13020,150
20230706,140500,3127901970,13030,13030,13030,13030,118
20230706,140400,3126364430,13030,13030,13030,13030,9
20230706,140300,3126247160,13030,13030,13040,13020,1068
20230706,140200,3112334420,13040,13040,13040,13040,90
20230706,140100,3111160820,13040,13040,13040,13040,180
20230706,140000,3108813620,13040,13040,13040,13040,508
20230706,135900,3102189300,13050,13050,13050,13050,42
20230706,135800,3101641200,13050,13060,13060,13050,629
20230706,135700,3093427750,13060,13050,13060,13050,3
20230706,135600,3093388590,13070,13080,13080,13060,248
20230706,135500,3090148710,13070,13090,13100,13070,384
20230706,135400,3085124710,13080,13080,13080,13080,101
20230706,135300,3083803630,13080,13070,13080,13070,554
20230706,135200,3076561020,13060,13030,13060,13030,229
20230706,135100,3073572590,13020,13030,13030,13020,100
20230706,135000,3072269690,13020,13020,13030,13010,667
20230706,134900,3063581640,13010,13010,13010,13010,1
20230706,134800,3063568630,13020,13020,13020,13020,141
20230706,134700,3061732810,13020,13020,13020,13020,19
20230706,134600,3061485430,13020,13020,13020,13020,7
20230706,134500,3061394290,13010,13010,13010,13000,269
20230706,134400,3057894650,13020,13010,13020,13010,39
20230706,134300,3057387210,13010,13010,13020,13000,281
20230706,134200,3053731410,13030,13030,13030,13010,2592
20230706,134100,3020003800,13020,13020,13030,13020,24
20230706,134000,3019691260,13020,13020,13020,13010,1475
20230706,133900,3000487450,13040,13040,13040,13040,20
20230706,133800,3000226650,13040,13030,13040,13030,101
20230706,133700,2998910610,13030,13030,13030,13030,31
20230706,133600,2998506680,13020,13020,13020,13020,261
20230706,133500,2995108460,13020,13020,13020,13020,8
20230706,133400,2995004300,13020,13010,13020,13010,303
20230706,133300,2991062260,13010,13010,13010,13010,100
20230706,133200,2989761260,13020,13000,13020,13000,510
20230706,133100,2983128430,13010,13020,13020,13000,779
20230706,133000,2972997050,13030,13030,13030,13020,358
20230706,132900,2968332390,13020,13030,13050,13020,569
20230706,132800,2960922690,13030,13030,13030,13030,5
20230706,132700,2960857540,13030,13030,13040,13030,225
20230706,132600,2957923700,13030,13010,13030,13010,1215
20230706,132500,2942108070,13000,13000,13000,12990,590
20230706,132400,2934438090,13000,13000,13010,12990,3953
20230706,132300,2883083650,13000,13000,13010,12990,1694
20230706,132200,2861067560,13010,13010,13010,13010,26
20230706,132100,2860729300,13010,13010,13010,13010,101
20230706,132000,2859415290,13000,12990,13000,12980,2416
20230706,131900,2828018600,12990,13010,13010,12980,13632
20230706,131800,2650851100,13010,13010,13010,13010,1
20230706,131700,2650838090,13010,13020,13030,13010,5481
20230706,131600,2579527820,13020,13020,13030,13020,766
20230706,131500,2569554320,13030,13030,13030,13020,395
20230706,131400,2564409970,13040,13030,13040,13030,268
20230706,131300,2560917020,13030,13040,13040,13020,150
20230706,131200,2558963200,13040,13030,13040,13030,23
20230706,131100,2558663490,13030,13030,13030,13020,683
20230706,131000,2549765000,13030,13040,13040,13030,187
20230706,130900,2547328200,13030,13030,13030,13030,34
20230706,130800,2546885180,13050,13030,13050,13030,202
20230706,130700,2544253100,13040,13030,13040,13030,1075
20230706,130600,2530245560,13030,13030,13030,13020,913
20230706,130500,2518349210,13050,13050,13050,13050,40
20230706,130400,2517827210,13040,13050,13050,13040,271
20230706,130300,2514292560,13040,13060,13060,13040,962
20230706,130200,2501741720,13050,13060,13060,13050,62
20230706,130100,2500932610,13060,13060,13060,13050,552
20230706,130000,2493726580,13050,13050,13050,13050,0
20230706,125900,2493726580,13050,13050,13050,13050,160
20230706,125800,2491638580,13060,13060,13060,13060,1
20230706,125700,2491625520,13040,13040,13040,13040,1005
20230706,125600,2478520320,13030,13030,13030,13010,2624
20230706,125500,2444351530,13030,13030,13030,13020,2437
20230706,125400,2412618890,13020,13040,13040,13020,2525
20230706,125300,2379719690,13040,13040,13040,13040,9
20230706,125200,2379602330,13040,13050,13050,13040,1632
20230706,125100,2358317030,13050,13050,13050,13050,22
20230706,125000,2358029930,13050,13050,13050,13050,791
20230706,124900,2347707380,13050,13040,13050,13030,1414
20230706,124800,2329268890,13040,13040,13040,13040,1001
20230706,124700,2316215850,13040,13050,13050,13030,1063
20230706,124600,2302356990,13050,13060,13060,13050,557
20230706,124500,2295085320,13060,13060,13060,13060,1
20230706,124400,2295072260,13060,13060,13060,13060,129
20230706,124300,2293387520,13060,13060,13060,13060,26
20230706,124200,2293047960,13060,13040,13060,13040,284
20230706,124100,2289340770,13050,13040,13050,13040,175
20230706,124000,2287057710,13050,13050,13050,13050,324
20230706,123900,2282829510,13050,13050,13050,13050,12
20230706,123800,2282672910,13050,13050,13050,13040,220
20230706,123700,2279801920,13050,13050,13050,13050,116
20230706,123600,2278288120,13050,13050,13050,13050,118
20230706,123500,2276748220,13050,13070,13070,13050,2023
20230706,123400,2250343790,13060,13070,13070,13060,683
20230706,123300,2241423210,13070,13070,13070,13070,85
20230706,123200,2240312260,13100,13080,13100,13080,946
20230706,123100,2227921670,13070,13070,13070,13070,194
20230706,123000,2225386090,13070,13080,13080,13070,1097
20230706,122900,2211048000,13070,13070,13080,13070,290
20230706,122800,2207256700,13070,13080,13080,13070,2469
20230706,122700,2174975640,13080,13080,13090,13080,75
20230706,122600,2173994290,13080,13070,13080,13070,106
20230706,122500,2172607860,13080,13080,13080,13080,296
20230706,122400,2168736180,13090,13090,13090,13090,0
20230706,122300,2168736180,13090,13090,13090,13090,0
20230706,122200,2168736180,13090,13080,13090,13080,115
20230706,122100,2167231950,13080,13080,13090,13080,694
20230706,122000,2158152910,13080,13080,13080,13070,236
20230706,121900,2155066360,13080,13080,13080,13080,0
20230706,121800,2155066360,13080,13080,13080,13080,353
20230706,121700,2150449120,13080,13080,13080,13080,0
20230706,121600,2150449120,13080,13080,13080,13080,398
20230706,121500,2145243280,13100,13100,13100,13100,0
20230706,121400,2145243280,13100,13100,13100,13100,1
20230706,121300,2145230180,13100,13100,13100,13100,0
20230706,121200,2145230180,13100,13090,13100,13090,103
20230706,121100,2143881900,13080,13080,13080,13080,1
20230706,121000,2143868820,13090,13080,13090,13080,199
20230706,120900,2141265610,13070,13080,13080,13060,1384
20230706,120800,2123178190,13080,13100,13100,13080,1100
20230706,120700,2108786270,13100,13100,13100,13100,0
20230706,120600,2108786270,13100,13110,13110,13100,360
20230706,120500,2104068750,13100,13100,13100,13100,0
20230706,120400,2104068750,13100,13100,13100,13100,54
20230706,120300,2103361350,13110,13110,13110,13110,0
20230706,120200,2103361350,13110,13100,13110,13100,50
20230706,120100,2102706310,13080,13090,13090,13080,850
20230706,120000,2091581580,13110,13110,13110,13110,1
20230706,115900,2091568470,13100,13100,13100,13100,49
20230706,115800,2090926570,13090,13090,13120,13090,295
20230706,115700,2087064990,13090,13090,13140,13090,1249
20230706,115600,2070693830,13090,13080,13090,13080,228
20230706,115500,2067711480,13080,13080,13080,13080,149
20230706,115400,2065762560,13080,13080,13080,13080,892
20230706,115300,2054095200,13090,13090,13090,13090,2
20230706,115200,2054069020,13090,13100,13100,13090,165
20230706,115100,2051909120,13090,13100,13100,13090,566
20230706,115000,2044495180,13090,13090,13090,13090,24
20230706,114900,2044181020,13090,13100,13100,13090,412
20230706,114800,2038787880,13100,13100,13100,13100,0
20230706,114700,2038787880,13100,13100,13100,13090,232
20230706,114600,2035749260,13090,13090,13090,13090,188
20230706,114500,2033288340,13090,13080,13090,13070,1149
20230706,114400,2018266870,13070,13080,13080,13070,400
20230706,114300,2013034970,13080,13080,13090,13080,553
20230706,114200,2005801710,13080,13090,13090,13080,531
20230706,114100,1998855760,13100,13090,13100,13090,191
20230706,114000,1996355560,13100,13110,13110,13100,2427
20230706,113900,1964547310,13140,13150,13150,13120,77
20230706,113800,1963537020,13110,13120,13140,13110,261
20230706,113700,1960114170,13120,13120,13120,13120,57
20230706,113600,1959366330,13120,13110,13120,13100,1451
20230706,113500,1940351180,13120,13120,13120,13120,0
20230706,113400,1940351180,13120,13120,13120,13120,4
20230706,113300,1940298700,13130,13120,13130,13110,583
20230706,113200,1932651210,13120,13130,13130,13120,464
20230706,113100,1926560900,13140,13140,13140,13140,1
20230706,113000,1926547760,13130,13130,13130,13130,94
20230706,112900,1925313540,13120,13130,13130,13120,86
20230706,112800,1924184740,13140,13130,13140,13130,127
20230706,112700,1922516700,13120,13140,13140,13120,45
20230706,112600,1921925930,13140,13160,13160,13130,3945
20230706,112500,1870058040,13160,13160,13160,13160,2
20230706,112400,1870031720,13150,13150,13150,13150,476
20230706,112300,1863772320,13150,13160,13160,13150,1000
20230706,112200,1850620860,13160,13160,13160,13160,711
20230706,112100,1841264100,13160,13170,13170,13160,345
20230706,112000,1836722450,13170,13170,13170,13170,40
20230706,111900,1836195650,13180,13170,13180,13170,72
20230706,111800,1835247380,13190,13190,13190,13190,0
20230706,111700,1835247380,13190,13190,13190,13190,0
20230706,111600,1835247380,13190,13190,13190,13190,0
20230706,111500,1835247380,13190,13170,13190,13170,1462
20230706,111400,1815987970,13180,13180,13180,13170,16
20230706,111300,1815777130,13180,13190,13190,13170,23
20230706,111200,1815473980,13190,13190,13190,13180,145
20230706,111100,1813561710,13190,13180,13190,13170,1114
20230706,111000,1798888590,13180,13180,13180,13180,141
20230706,110900,1797030210,13170,13180,13180,13170,41
20230706,110800,1796490020,13170,13180,13180,13170,38
20230706,110700,1795989380,13180,13180,13180,13170,985
20230706,110600,1783007100,13180,13190,13190,13170,1095
20230706,110500,1768574990,13190,13190,13190,13190,177
20230706,110400,1766240360,13190,13180,13190,13180,806
20230706,110300,1755614120,13180,13180,13180,13180,1000
20230706,110200,1742434120,13180,13190,13190,13180,100
20230706,110100,1741115620,13190,13180,13190,13180,156
20230706,110000,1739058980,13180,13190,13190,13180,85
20230706,105900,1737938520,13190,13200,13200,13180,962
20230706,105800,1725251120,13200,13210,13210,13200,28
20230706,105700,1724881440,13230,13210,13230,13210,1479
20230706,105600,1705329580,13210,13210,13220,13210,244
20230706,105500,1702106330,13210,13210,13210,13210,29
20230706,105400,1701723240,13210,13210,13210,13210,0
20230706,105300,1701723240,13210,13220,13220,13200,362
20230706,105200,1696942040,13220,13220,13220,13220,0
20230706,105100,1696942040,13220,13210,13230,13210,355
20230706,105000,1692250410,13220,13230,13230,13220,3
20230706,104900,1692210730,13210,13220,13220,13210,419
20230706,104800,1686675630,13220,13220,13230,13220,24
20230706,104700,1686358340,13230,13210,13230,13210,73
20230706,104600,1685393930,13230,13230,13230,13230,83
20230706,104500,1684295840,13230,13210,13230,13200,1105
20230706,104400,1669691100,13210,13210,13210,13210,34
20230706,104300,1669241960,13210,13210,13220,13210,137
20230706,104200,1667431830,13210,13210,13210,13210,70
20230706,104100,1666507130,13210,13210,13210,13200,955
20230706,104000,1653899580,13200,13210,13210,13200,62
20230706,103900,1653081160,13220,13220,13220,13220,9
20230706,103800,1652962180,13200,13200,13200,13200,97
20230706,103700,1651681780,13210,13220,13240,13210,396
20230706,103600,1646445720,13230,13230,13230,13220,150
20230706,103500,1644461420,13250,13250,13250,13250,101
20230706,103400,1643123170,13250,13230,13250,13230,143
20230706,103300,1641230040,13250,13230,13250,13230,774
20230706,103200,1630983910,13230,13180,13230,13180,1360
20230706,103100,1613013690,13180,13180,13190,13170,626
20230706,103000,1604764030,13180,13190,13200,13180,1119
20230706,102900,1590009380,13190,13190,13210,13190,156
20230706,102800,1587950660,13190,13210,13210,13190,1338
20230706,102700,1570291660,13220,13220,13220,13220,263
20230706,102600,1566814800,13220,13210,13220,13210,26
20230706,102500,1566471240,13210,13210,13210,13190,1038
20230706,102400,1552762280,13200,13210,13210,13200,132
20230706,102300,1551018790,13210,13210,13230,13210,46
20230706,102200,1550410930,13230,13210,13230,13210,21
20230706,102100,1550133320,13220,13240,13240,13220,494
20230706,102000,1543598500,13240,13260,13280,13240,684
20230706,101900,1534523600,13270,13240,13270,13230,1202
20230706,101800,1518597440,13240,13210,13250,13210,1342
20230706,101700,1500850180,13190,13180,13200,13180,2198
20230706,101600,1471859550,13190,13180,13190,13180,150
20230706,101500,1469882380,13180,13190,13190,13180,116
20230706,101400,1468353490,13190,13200,13200,13190,50
20230706,101300,1467693790,13210,13220,13220,13210,10
20230706,101200,1467561640,13230,13210,13230,13200,611
20230706,101100,1459481360,13210,13180,13210,13180,722
20230706,101000,1449956830,13180,13180,13180,13170,137
20230706,100900,1448151190,13180,13140,13180,13130,2098
20230706,100800,1420524270,13180,13150,13180,13110,1219
20230706,100700,1404517360,13160,13180,13190,13160,352
20230706,100600,1399879470,13180,13180,13180,13180,8
20230706,100500,1399774030,13180,13170,13180,13170,36
20230706,100400,1399299580,13170,13180,13180,13170,258
20230706,100300,1395899200,13180,13200,13200,13180,332
20230706,100200,1391520620,13190,13200,13200,13190,149
20230706,100100,1389554140,13200,13200,13210,13200,150
20230706,100000,1387573300,13200,13190,13210,13190,29
20230706,095900,1387190510,13190,13190,13220,13190,499
20230706,095800,1380601740,13190,13200,13200,13180,351
20230706,095700,1375970860,13190,13220,13220,13190,389
20230706,095600,1370835880,13230,13170,13240,13170,1945
20230706,095500,1345163060,13170,13150,13180,13150,708
20230706,095400,1335841420,13150,13130,13150,13130,1255
20230706,095300,1319351440,13110,13110,13150,13110,801
20230706,095200,1308841340,13120,13110,13120,13100,334
20230706,095100,1304462850,13110,13140,13140,13100,595
20230706,095000,1296661190,13140,13100,13140,13100,596
20230706,094900,1288841560,13090,13080,13090,13080,170
20230706,094800,1286616420,13090,13090,13090,13090,118
20230706,094700,1285071800,13090,13070,13090,13070,211
20230706,094600,1282312460,13070,13060,13080,13060,920
20230706,094500,1270287210,13060,13060,13060,13050,88
20230706,094400,1269138490,13070,13060,13070,13050,69
20230706,094300,1268237300,13050,13050,13070,13050,1372
20230706,094200,1250318790,13060,13060,13060,13060,1167
20230706,094100,1235077770,13070,13070,13070,13070,251
20230706,094000,1231797200,13070,13080,13090,13070,453
20230706,093900,1225874440,13080,13060,13080,13060,419
20230706,093800,1220398090,13060,13080,13080,13060,456
20230706,093700,1214437580,13060,13080,13090,13060,1396
20230706,093600,1196203080,13070,13070,13080,13060,1179
20230706,093500,1180793470,13070,13060,13070,13060,730
20230706,093400,1171259600,13060,13060,13060,13050,733
20230706,093300,1161687760,13060,13070,13070,13060,704
20230706,093200,1152492100,13060,13070,13080,13060,640
20230706,093100,1144129970,13070,13070,13070,13070,209
20230706,093000,1141398340,13080,13080,13080,13050,941
20230706,092900,1129103240,13080,13050,13100,13050,365
20230706,092800,1124329010,13050,13060,13070,13040,7156
20230706,092700,1030931030,13060,13040,13060,13030,2143
20230706,092600,1002974760,13040,13030,13040,13020,2300
20230706,092500,973013060,13030,13010,13030,13010,1505
20230706,092400,953420720,13010,13060,13060,13000,16905
20230706,092300,733314080,13060,13070,13080,13060,254
20230706,092200,729995960,13070,13080,13080,13070,169
20230706,092100,727786980,13070,13080,13080,13040,5971
20230706,092000,649820630,13070,13070,13070,13070,158
20230706,091900,647755570,13070,13070,13080,13060,731
20230706,091800,638204270,13080,13070,13080,13060,2225
20230706,091700,609136740,13070,13090,13090,13070,2097
20230706,091600,581725040,13090,13050,13090,13050,911
20230706,091500,569821860,13060,13080,13080,13050,6267
20230706,091400,487985330,13080,13080,13080,13070,1916
20230706,091300,462935730,13090,13090,13120,13080,1730
20230706,091200,440295150,13100,13090,13100,13080,1786
20230706,091100,416926650,13090,13090,13100,13080,2459
20230706,091000,384747920,13090,13140,13140,13090,3659
20230706,090900,336793550,13140,13140,13150,13140,617
20230706,090800,328682600,13150,13140,13150,13130,1352
20230706,090700,310919850,13150,13150,13170,13140,1945
20230706,090600,285346670,13150,13180,13220,13150,3452
20230706,090500,239905600,13190,13220,13230,13190,4352
20230706,090400,182428360,13230,13250,13250,13230,777
20230706,090300,172140610,13240,13220,13260,13210,1515
20230706,090200,152072770,13260,13300,13300,13210,4592
20230706,090100,91221690,13300,13310,13330,13270,1025
20230706,090000,77582740,13330,13260,13350,13260,5850