KissMeData/036670/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,191200,350116390,8220,8220,8220,8220,467
20230706,191100,350116390,8220,8220,8220,8220,0
20230706,191000,350116390,8220,8220,8220,8220,0
20230706,190900,350116390,8220,8220,8220,8220,0
20230706,190800,350116390,8220,8220,8220,8220,0
20230706,190700,350116390,8220,8220,8220,8220,0
20230706,190600,350116390,8220,8220,8220,8220,0
20230706,190500,350116390,8220,8220,8220,8220,0
20230706,190400,350116390,8220,8220,8220,8220,0
20230706,190300,350116390,8220,8220,8220,8220,0
20230706,190200,350116390,8220,8220,8220,8220,0
20230706,190100,350116390,8220,8220,8220,8220,0
20230706,190000,350116390,8220,8220,8220,8220,0
20230706,185900,350116390,8220,8220,8220,8220,0
20230706,185800,350116390,8220,8220,8220,8220,0
20230706,185700,350116390,8220,8220,8220,8220,0
20230706,185600,350116390,8220,8220,8220,8220,0
20230706,185500,350116390,8220,8220,8220,8220,0
20230706,185400,350116390,8220,8220,8220,8220,0
20230706,185300,350116390,8220,8220,8220,8220,0
20230706,185200,350116390,8220,8220,8220,8220,0
20230706,185100,350116390,8220,8220,8220,8220,0
20230706,185000,350116390,8220,8220,8220,8220,0
20230706,184900,350116390,8220,8220,8220,8220,0
20230706,184800,350116390,8220,8220,8220,8220,0
20230706,184700,350116390,8220,8220,8220,8220,0
20230706,184600,350116390,8220,8220,8220,8220,0
20230706,184500,350116390,8220,8220,8220,8220,0
20230706,184400,350116390,8220,8220,8220,8220,0
20230706,184300,350116390,8220,8220,8220,8220,0
20230706,184200,350116390,8220,8220,8220,8220,467
20230706,184100,350116390,8220,8220,8220,8220,0
20230706,184000,350116390,8220,8220,8220,8220,0
20230706,183900,350116390,8220,8220,8220,8220,0
20230706,183800,350116390,8220,8220,8220,8220,0
20230706,183700,350116390,8220,8220,8220,8220,0
20230706,183600,350116390,8220,8220,8220,8220,0
20230706,183500,350116390,8220,8220,8220,8220,0
20230706,183400,350116390,8220,8220,8220,8220,0
20230706,183300,350116390,8220,8220,8220,8220,0
20230706,183200,350116390,8220,8220,8220,8220,0
20230706,183100,350116390,8220,8220,8220,8220,0
20230706,183000,350116390,8220,8220,8220,8220,0
20230706,182900,350116390,8220,8220,8220,8220,0
20230706,182800,350116390,8220,8220,8220,8220,0
20230706,182700,350116390,8220,8220,8220,8220,0
20230706,182600,350116390,8220,8220,8220,8220,0
20230706,182500,350116390,8220,8220,8220,8220,0
20230706,182400,350116390,8220,8220,8220,8220,0
20230706,182300,350116390,8220,8220,8220,8220,0
20230706,182200,350116390,8220,8220,8220,8220,0
20230706,182100,350116390,8220,8220,8220,8220,0
20230706,182000,350116390,8220,8220,8220,8220,0
20230706,181900,350116390,8220,8220,8220,8220,0
20230706,181800,350116390,8220,8220,8220,8220,0
20230706,181700,350116390,8220,8220,8220,8220,0
20230706,181600,350116390,8220,8220,8220,8220,0
20230706,181500,350116390,8220,8220,8220,8220,0
20230706,181400,350116390,8220,8220,8220,8220,0
20230706,181300,350116390,8220,8220,8220,8220,0
20230706,181200,350116390,8220,8220,8220,8220,467
20230706,181100,350116390,8220,8220,8220,8220,0
20230706,181000,350116390,8220,8220,8220,8220,0
20230706,180900,350116390,8220,8220,8220,8220,0
20230706,180800,350116390,8220,8220,8220,8220,0
20230706,180700,350116390,8220,8220,8220,8220,0
20230706,180600,350116390,8220,8220,8220,8220,0
20230706,180500,350116390,8220,8220,8220,8220,0
20230706,180400,350116390,8220,8220,8220,8220,0
20230706,180300,350116390,8220,8220,8220,8220,0
20230706,180200,350116390,8220,8220,8220,8220,0
20230706,180100,350116390,8220,8220,8220,8220,0
20230706,180000,350116390,8220,8220,8220,8220,0
20230706,175900,350116390,8220,8220,8220,8220,0
20230706,175800,350116390,8220,8220,8220,8220,0
20230706,175700,350116390,8220,8220,8220,8220,0
20230706,175600,350116390,8220,8220,8220,8220,0
20230706,175500,350116390,8220,8220,8220,8220,0
20230706,175400,350116390,8220,8220,8220,8220,0
20230706,175300,350116390,8220,8220,8220,8220,0
20230706,175200,350116390,8220,8220,8220,8220,0
20230706,175100,350116390,8220,8220,8220,8220,0
20230706,175000,350116390,8220,8220,8220,8220,0
20230706,174900,350116390,8220,8220,8220,8220,0
20230706,174800,350116390,8220,8220,8220,8220,0
20230706,174700,350116390,8220,8220,8220,8220,0
20230706,174600,350116390,8220,8220,8220,8220,0
20230706,174500,350116390,8220,8220,8220,8220,0
20230706,174400,350116390,8220,8220,8220,8220,0
20230706,174300,350116390,8220,8220,8220,8220,0
20230706,174200,350116390,8220,8220,8220,8220,467
20230706,174100,350116390,8220,8220,8220,8220,0
20230706,174000,350116390,8220,8220,8220,8220,0
20230706,173900,350116390,8220,8220,8220,8220,0
20230706,173800,350116390,8220,8220,8220,8220,0
20230706,173700,350116390,8220,8220,8220,8220,0
20230706,173600,350116390,8220,8220,8220,8220,0
20230706,173500,350116390,8220,8220,8220,8220,0
20230706,173400,350116390,8220,8220,8220,8220,0
20230706,173300,350116390,8220,8220,8220,8220,0
20230706,173200,350116390,8220,8220,8220,8220,0
20230706,173100,350116390,8220,8220,8220,8220,0
20230706,173000,350116390,8220,8220,8220,8220,0
20230706,172900,350116390,8220,8220,8220,8220,0
20230706,172800,350116390,8220,8220,8220,8220,0
20230706,172700,350116390,8220,8220,8220,8220,0
20230706,172600,350116390,8220,8220,8220,8220,0
20230706,172500,350116390,8220,8220,8220,8220,0
20230706,172400,350116390,8220,8220,8220,8220,0
20230706,172300,350116390,8220,8220,8220,8220,0
20230706,172200,350116390,8220,8220,8220,8220,0
20230706,172100,350116390,8220,8220,8220,8220,0
20230706,172000,350116390,8220,8220,8220,8220,0
20230706,171900,350116390,8220,8220,8220,8220,0
20230706,171800,350116390,8220,8220,8220,8220,0
20230706,171700,350116390,8220,8220,8220,8220,0
20230706,171600,350116390,8220,8220,8220,8220,0
20230706,171500,350116390,8220,8220,8220,8220,0
20230706,171400,350116390,8220,8220,8220,8220,0
20230706,171300,350116390,8220,8220,8220,8220,0
20230706,171200,350116390,8220,8220,8220,8220,467
20230706,171100,350116390,8220,8220,8220,8220,0
20230706,171000,350116390,8220,8220,8220,8220,0
20230706,170900,350116390,8220,8220,8220,8220,0
20230706,170800,350116390,8220,8220,8220,8220,0
20230706,170700,350116390,8220,8220,8220,8220,0
20230706,170600,350116390,8220,8220,8220,8220,0
20230706,170500,350116390,8220,8220,8220,8220,0
20230706,170400,350116390,8220,8220,8220,8220,0
20230706,170300,350116390,8220,8220,8220,8220,0
20230706,170200,350116390,8220,8220,8220,8220,0
20230706,170100,350116390,8220,8220,8220,8220,0
20230706,170000,350116390,8220,8220,8220,8220,0
20230706,165900,350116390,8220,8220,8220,8220,0
20230706,165800,350116390,8220,8220,8220,8220,0
20230706,165700,350116390,8220,8220,8220,8220,0
20230706,165600,350116390,8220,8220,8220,8220,0
20230706,165500,350116390,8220,8220,8220,8220,0
20230706,165400,350116390,8220,8220,8220,8220,0
20230706,165300,350116390,8220,8220,8220,8220,0
20230706,165200,350116390,8220,8220,8220,8220,0
20230706,165100,350116390,8220,8220,8220,8220,0
20230706,165000,350116390,8220,8220,8220,8220,0
20230706,164900,350116390,8220,8220,8220,8220,0
20230706,164800,350116390,8220,8220,8220,8220,0
20230706,164700,350116390,8220,8220,8220,8220,0
20230706,164600,350116390,8220,8220,8220,8220,0
20230706,164500,350116390,8220,8220,8220,8220,0
20230706,164400,350116390,8220,8220,8220,8220,0
20230706,164300,350116390,8220,8220,8220,8220,0
20230706,164200,350116390,8220,8220,8220,8220,467
20230706,164100,350116390,8220,8220,8220,8220,0
20230706,164000,350116390,8220,8220,8220,8220,0
20230706,163900,350116390,8220,8220,8220,8220,0
20230706,163800,350116390,8220,8220,8220,8220,0
20230706,163700,350116390,8220,8220,8220,8220,0
20230706,163600,350116390,8220,8220,8220,8220,0
20230706,163500,350116390,8220,8220,8220,8220,0
20230706,163400,350116390,8220,8220,8220,8220,0
20230706,163300,350116390,8220,8220,8220,8220,0
20230706,163200,350116390,8220,8220,8220,8220,0
20230706,163100,350116390,8220,8220,8220,8220,0
20230706,163000,350116390,8220,8220,8220,8220,0
20230706,162900,350116390,8220,8220,8220,8220,0
20230706,162800,350116390,8220,8220,8220,8220,0
20230706,162700,350116390,8220,8220,8220,8220,0
20230706,162600,350116390,8220,8220,8220,8220,0
20230706,162500,350116390,8220,8220,8220,8220,0
20230706,162400,350116390,8220,8220,8220,8220,0
20230706,162300,350116390,8220,8220,8220,8220,0
20230706,162200,350116390,8220,8220,8220,8220,0
20230706,162100,350116390,8220,8220,8220,8220,0
20230706,162000,350116390,8220,8220,8220,8220,0
20230706,161900,350116390,8220,8220,8220,8220,0
20230706,161800,350116390,8220,8220,8220,8220,0
20230706,161700,350116390,8220,8220,8220,8220,0
20230706,161600,350116390,8220,8220,8220,8220,0
20230706,161500,350116390,8220,8220,8220,8220,0
20230706,161400,350116390,8220,8220,8220,8220,0
20230706,161300,350116390,8220,8220,8220,8220,0
20230706,161200,350116390,8220,8220,8220,8220,467
20230706,161100,350116390,8220,8220,8220,8220,0
20230706,161000,350116390,8220,8220,8220,8220,0
20230706,160900,350116390,8220,8220,8220,8220,0
20230706,160800,350116390,8220,8220,8220,8220,0
20230706,160700,350116390,8220,8220,8220,8220,0
20230706,160600,350116390,8220,8220,8220,8220,0
20230706,160500,350116390,8220,8220,8220,8220,0
20230706,160400,350116390,8220,8220,8220,8220,0
20230706,160300,350116390,8220,8220,8220,8220,0
20230706,160200,350116390,8220,8220,8220,8220,0
20230706,160100,350116390,8220,8220,8220,8220,0
20230706,160000,350116390,8220,8220,8220,8220,0
20230706,155900,350116390,8220,8220,8220,8220,0
20230706,155800,350116390,8220,8220,8220,8220,0
20230706,155700,350116390,8220,8220,8220,8220,0
20230706,155600,350116390,8220,8220,8220,8220,0
20230706,155500,350116390,8220,8220,8220,8220,0
20230706,155400,350116390,8220,8220,8220,8220,0
20230706,155300,350116390,8220,8220,8220,8220,0
20230706,155200,350116390,8220,8220,8220,8220,0
20230706,155100,350116390,8220,8220,8220,8220,0
20230706,155000,350116390,8220,8220,8220,8220,0
20230706,154900,350116390,8220,8220,8220,8220,0
20230706,154800,350116390,8220,8220,8220,8220,0
20230706,154700,350116390,8220,8220,8220,8220,0
20230706,154600,350116390,8220,8220,8220,8220,0
20230706,154500,350116390,8220,8220,8220,8220,0
20230706,154400,350116390,8220,8220,8220,8220,0
20230706,154300,350116390,8220,8220,8220,8220,0
20230706,154200,350116390,8220,8220,8220,8220,467
20230706,154100,350116390,8220,8220,8220,8220,0
20230706,154000,350116390,8220,8220,8220,8220,0
20230706,153900,350116390,8220,8220,8220,8220,0
20230706,153800,350116390,8220,8220,8220,8220,0
20230706,153700,350116390,8220,8220,8220,8220,0
20230706,153600,350116390,8220,8220,8220,8220,0
20230706,153500,350116390,8220,8220,8220,8220,0
20230706,153400,350116390,8220,8220,8220,8220,0
20230706,153300,350116390,8220,8220,8220,8220,0
20230706,153200,350116390,8220,8220,8220,8220,0
20230706,153100,350116390,8220,8220,8220,8220,0
20230706,153000,350116390,8220,8220,8220,8220,467
20230706,152900,346277650,8220,8220,8220,8220,0
20230706,152800,346277650,8220,8220,8220,8220,0
20230706,152700,346277650,8220,8220,8220,8220,0
20230706,152600,346277650,8220,8220,8220,8220,0
20230706,152500,346277650,8220,8220,8220,8220,0
20230706,152400,346277650,8220,8220,8220,8220,0
20230706,152300,346277650,8220,8220,8220,8220,0
20230706,152200,346277650,8220,8220,8220,8220,0
20230706,152100,346277650,8220,8220,8220,8220,0
20230706,152000,346277650,8220,8220,8220,8220,0
20230706,151900,346277650,8220,8210,8220,8210,8
20230706,151800,346211960,8210,8210,8220,8210,99
20230706,151700,345399160,8210,8220,8220,8210,31
20230706,151600,345144350,8220,8220,8220,8220,1
20230706,151500,345136130,8220,8220,8220,8220,4
20230706,151400,345103250,8190,8190,8190,8190,6
20230706,151300,345054110,8180,8160,8180,8160,43
20230706,151200,344703090,8170,8170,8170,8170,1
20230706,151100,344694920,8160,8160,8160,8160,36
20230706,151000,344401160,8170,8170,8170,8170,25
20230706,150900,344196910,8160,8160,8160,8160,36
20230706,150800,343903150,8160,8160,8160,8160,0
20230706,150700,343903150,8160,8160,8160,8160,36
20230706,150600,343609390,8160,8160,8160,8160,0
20230706,150500,343609390,8160,8160,8160,8160,136
20230706,150400,342499630,8170,8170,8170,8170,0
20230706,150300,342499630,8170,8170,8170,8170,12
20230706,150200,342401590,8170,8170,8170,8170,6
20230706,150100,342352570,8160,8160,8160,8160,36
20230706,150000,342058810,8170,8160,8170,8160,40
20230706,145900,341732370,8170,8160,8170,8160,11
20230706,145800,341642600,8170,8160,8170,8160,46
20230706,145700,341267140,8170,8170,8170,8170,0
20230706,145600,341267140,8170,8160,8170,8160,47
20230706,145500,340883510,8170,8170,8170,8170,0
20230706,145400,340883510,8170,8170,8180,8170,25
20230706,145300,340679250,8170,8170,8170,8170,0
20230706,145200,340679250,8170,8160,8170,8160,45
20230706,145100,340311960,8170,8170,8170,8170,1
20230706,145000,340303790,8170,8170,8170,8170,4
20230706,144900,340271110,8170,8170,8170,8170,30
20230706,144800,340026010,8160,8160,8160,8160,36
20230706,144700,339732250,8170,8170,8170,8170,2
20230706,144600,339715910,8160,8160,8160,8160,52
20230706,144500,339291590,8160,8160,8160,8160,0
20230706,144400,339291590,8160,8170,8170,8160,39
20230706,144300,338973320,8170,8170,8170,8170,2
20230706,144200,338956980,8160,8160,8160,8160,0
20230706,144100,338956980,8160,8180,8180,8160,639
20230706,144000,333740180,8180,8180,8180,8180,1
20230706,143900,333732000,8170,8180,8180,8170,56
20230706,143800,333274280,8180,8180,8180,8180,0
20230706,143700,333274280,8180,8180,8180,8180,15
20230706,143600,333151580,8180,8180,8180,8180,4
20230706,143500,333118860,8180,8190,8190,8180,23
20230706,143400,332930710,8170,8170,8170,8170,0
20230706,143300,332930710,8170,8190,8190,8170,37
20230706,143200,332628400,8180,8180,8180,8180,29
20230706,143100,332391180,8170,8170,8170,8170,36
20230706,143000,332097060,8170,8170,8170,8170,0
20230706,142900,332097060,8170,8170,8170,8170,36
20230706,142800,331802940,8170,8170,8170,8170,36
20230706,142700,331508820,8170,8170,8170,8170,0
20230706,142600,331508820,8170,8170,8170,8170,36
20230706,142500,331214700,8170,8170,8170,8170,0
20230706,142400,331214700,8170,8170,8170,8170,36
20230706,142300,330920580,8180,8180,8180,8180,1
20230706,142200,330912400,8170,8170,8170,8170,36
20230706,142100,330618280,8180,8180,8180,8180,0
20230706,142000,330618280,8180,8180,8180,8180,6
20230706,141900,330569200,8170,8170,8170,8170,0
20230706,141800,330569200,8170,8170,8170,8170,36
20230706,141700,330275080,8170,8170,8170,8170,0
20230706,141600,330275080,8170,8170,8170,8170,36
20230706,141500,329980960,8170,8170,8170,8170,0
20230706,141400,329980960,8170,8190,8190,8170,60
20230706,141300,329490280,8190,8190,8190,8190,0
20230706,141200,329490280,8190,8190,8190,8190,5
20230706,141100,329449330,8180,8170,8180,8170,47
20230706,141000,329065230,8180,8180,8180,8180,20
20230706,140900,328901630,8180,8180,8180,8180,5
20230706,140800,328860730,8180,8180,8180,8180,17
20230706,140700,328721670,8180,8170,8180,8170,47
20230706,140600,328337580,8180,8180,8180,8180,0
20230706,140500,328337580,8180,8170,8180,8170,37
20230706,140400,328035280,8180,8180,8180,8180,5
20230706,140300,327994380,8170,8170,8170,8170,36
20230706,140200,327700260,8180,8180,8180,8180,0
20230706,140100,327700260,8180,8180,8180,8180,3
20230706,140000,327675720,8180,8180,8180,8180,0
20230706,135900,327675720,8180,8180,8180,8170,116
20230706,135800,326727200,8180,8180,8180,8180,0
20230706,135700,326727200,8180,8180,8180,8180,36
20230706,135600,326432720,8190,8190,8190,8190,35
20230706,135500,326146070,8190,8190,8190,8190,0
20230706,135400,326146070,8190,8190,8190,8190,36
20230706,135300,325851230,8220,8220,8220,8220,2
20230706,135200,325834790,8190,8190,8190,8190,36
20230706,135100,325539950,8190,8190,8190,8190,0
20230706,135000,325539950,8190,8180,8190,8180,42
20230706,134900,325196330,8190,8190,8190,8190,2
20230706,134800,325179950,8180,8180,8180,8180,36
20230706,134700,324885470,8180,8180,8180,8180,0
20230706,134600,324885470,8180,8190,8190,8180,58
20230706,134500,324410810,8190,8190,8190,8190,4
20230706,134400,324378050,8180,8190,8190,8180,11
20230706,134300,324288050,8180,8180,8180,8180,0
20230706,134200,324288050,8180,8180,8180,8180,36
20230706,134100,323993570,8180,8180,8180,8180,0
20230706,134000,323993570,8180,8180,8180,8180,36
20230706,133900,323699090,8180,8180,8180,8180,36
20230706,133800,323404610,8210,8210,8210,8210,0
20230706,133700,323404610,8210,8180,8220,8180,241
20230706,133600,321426120,8180,8180,8180,8180,0
20230706,133500,321426120,8180,8180,8180,8180,56
20230706,133400,320968040,8220,8220,8220,8220,5
20230706,133300,320926940,8190,8190,8190,8190,168
20230706,133200,319551020,8200,8200,8200,8200,20
20230706,133100,319387020,8190,8190,8190,8190,36
20230706,133000,319092180,8200,8220,8220,8200,110
20230706,132900,318188880,8190,8190,8190,8190,36
20230706,132800,317894040,8190,8190,8190,8190,0
20230706,132700,317894040,8190,8180,8190,8180,37
20230706,132600,317591370,8180,8180,8180,8180,0
20230706,132500,317591370,8180,8190,8190,8180,37
20230706,132400,317288700,8190,8180,8190,8180,42
20230706,132300,316945080,8180,8180,8180,8180,0
20230706,132200,316945080,8180,8180,8180,8180,36
20230706,132100,316650600,8190,8190,8190,8190,20
20230706,132000,316486800,8190,8180,8190,8180,40
20230706,131900,316159560,8180,8180,8180,8180,0
20230706,131800,316159560,8180,8180,8180,8180,36
20230706,131700,315865080,8190,8190,8190,8190,0
20230706,131600,315865080,8190,8190,8190,8190,4
20230706,131500,315832320,8200,8200,8200,8200,8
20230706,131400,315766720,8200,8200,8200,8200,36
20230706,131300,315471520,8200,8200,8200,8200,38
20230706,131200,315159920,8200,8190,8200,8190,145
20230706,131100,313972180,8190,8190,8190,8190,0
20230706,131000,313972180,8190,8190,8190,8190,36
20230706,130900,313677340,8190,8190,8190,8190,0
20230706,130800,313677340,8190,8190,8190,8190,36
20230706,130700,313382500,8200,8200,8200,8200,11
20230706,130600,313292300,8210,8210,8210,8210,0
20230706,130500,313292300,8210,8210,8210,8210,1433
20230706,130400,301527370,8210,8210,8210,8210,0
20230706,130300,301527370,8210,8220,8220,8210,38
20230706,130200,301215370,8210,8210,8210,8210,0
20230706,130100,301215370,8210,8220,8220,8210,37
20230706,130000,300911590,8210,8220,8220,8210,501
20230706,125900,296798370,8210,8220,8220,8210,58
20230706,125800,296321980,8220,8220,8220,8220,1
20230706,125700,296313760,8220,8210,8220,8210,49
20230706,125600,295911440,8210,8210,8210,8210,0
20230706,125500,295911440,8210,8210,8210,8200,281
20230706,125400,293606030,8210,8220,8220,8210,756
20230706,125300,287399100,8230,8230,8230,8230,1
20230706,125200,287390870,8220,8220,8220,8220,0
20230706,125100,287390870,8220,8220,8220,8220,36
20230706,125000,287094950,8220,8210,8220,8210,58
20230706,124900,286618550,8220,8220,8220,8220,1
20230706,124800,286610330,8220,8220,8220,8220,13
20230706,124700,286503470,8220,8220,8220,8220,7
20230706,124600,286445930,8210,8210,8210,8210,715
20230706,124500,280575780,8220,8220,8220,8220,3
20230706,124400,280551120,8220,8220,8220,8220,26
20230706,124300,280337400,8260,8260,8260,8260,0
20230706,124200,280337400,8260,8210,8260,8210,40
20230706,124100,280008800,8260,8220,8260,8220,15
20230706,124000,279885460,8220,8220,8220,8220,22
20230706,123900,279704620,8210,8210,8210,8210,0
20230706,123800,279704620,8210,8210,8210,8210,36
20230706,123700,279409060,8210,8210,8210,8210,123
20230706,123600,278399230,8210,8220,8220,8210,38
20230706,123500,278087230,8220,8210,8220,8210,45
20230706,123400,277717690,8220,8220,8220,8220,10
20230706,123300,277635490,8210,8220,8220,8210,317
20230706,123200,275032750,8220,8220,8220,8220,0
20230706,123100,275032750,8220,8220,8220,8220,2077
20230706,123000,257959810,8210,8210,8210,8210,29
20230706,122900,257721720,8210,8210,8210,8210,7
20230706,122800,257664250,8240,8240,8240,8240,0
20230706,122700,257664250,8240,8240,8240,8240,2081
20230706,122600,240516810,8240,8240,8240,8240,0
20230706,122500,240516810,8240,8240,8240,8240,37
20230706,122400,240211930,8250,8250,8250,8250,0
20230706,122300,240211930,8250,8220,8250,8220,2101
20230706,122200,222879710,8220,8210,8220,8200,28
20230706,122100,222649800,8200,8200,8200,8200,36
20230706,122000,222354600,8200,8200,8200,8200,0
20230706,121900,222354600,8200,8200,8210,8200,248
20230706,121800,220320880,8210,8210,8210,8210,11
20230706,121700,220230570,8210,8210,8210,8210,0
20230706,121600,220230570,8210,8210,8210,8210,36
20230706,121500,219935010,8220,8220,8220,8220,0
20230706,121400,219935010,8220,8220,8220,8220,30
20230706,121300,219688410,8230,8230,8230,8230,1
20230706,121200,219680180,8230,8230,8230,8230,22
20230706,121100,219499120,8230,8220,8230,8220,33
20230706,121000,219227850,8220,8220,8220,8220,4
20230706,120900,219194970,8230,8230,8230,8230,0
20230706,120800,219194970,8230,8230,8230,8230,62
20230706,120700,218684710,8220,8220,8220,8220,2
20230706,120600,218668270,8200,8200,8200,8200,36
20230706,120500,218373070,8200,8200,8200,8200,0
20230706,120400,218373070,8200,8210,8210,8200,159
20230706,120300,217068160,8210,8210,8220,8210,418
20230706,120200,213636300,8220,8220,8220,8220,1
20230706,120100,213628080,8210,8210,8210,8210,36
20230706,120000,213332520,8210,8210,8210,8210,0
20230706,115900,213332520,8210,8210,8210,8210,36
20230706,115800,213036960,8210,8210,8210,8210,16
20230706,115700,212905600,8210,8210,8210,8210,36
20230706,115600,212610040,8220,8220,8220,8220,40
20230706,115500,212281240,8210,8210,8210,8210,36
20230706,115400,211985680,8210,8210,8210,8210,0
20230706,115300,211985680,8210,8220,8220,8210,46
20230706,115200,211607920,8210,8210,8210,8210,53
20230706,115100,211172790,8220,8230,8230,8220,12
20230706,115000,211074130,8230,8220,8230,8220,11
20230706,114900,210983640,8220,8220,8220,8220,33
20230706,114800,210712380,8220,8220,8220,8220,18
20230706,114700,210564420,8220,8220,8220,8220,18
20230706,114600,210416460,8220,8230,8230,8220,3
20230706,114500,210391790,8220,8220,8220,8220,31
20230706,114400,210136970,8210,8220,8220,8210,37
20230706,114300,209833190,8220,8220,8220,8220,0
20230706,114200,209833190,8220,8210,8220,8210,37
20230706,114100,209529410,8220,8220,8220,8220,0
20230706,114000,209529410,8220,8220,8220,8220,3
20230706,113900,209504750,8220,8220,8220,8220,3
20230706,113800,209480090,8210,8210,8210,8210,36
20230706,113700,209184530,8210,8210,8210,8210,0
20230706,113600,209184530,8210,8210,8210,8210,36
20230706,113500,208888970,8210,8210,8210,8210,0
20230706,113400,208888970,8210,8210,8210,8210,36
20230706,113300,208593410,8220,8220,8220,8220,2
20230706,113200,208576970,8210,8220,8220,8210,41
20230706,113100,208240310,8220,8210,8220,8210,70
20230706,113000,207665270,8220,8220,8220,8220,1
20230706,112900,207657050,8220,8220,8230,8220,211
20230706,112800,205922620,8230,8230,8230,8230,20
20230706,112700,205758020,8230,8220,8230,8220,46
20230706,112600,205379800,8230,8230,8230,8230,6
20230706,112500,205330420,8230,8230,8230,8230,5
20230706,112400,205289270,8230,8220,8230,8220,36
20230706,112300,204993040,8230,8230,8230,8230,10
20230706,112200,204910740,8230,8230,8230,8230,0
20230706,112100,204910740,8230,8230,8230,8230,131
20230706,112000,203832610,8240,8240,8240,8240,2
20230706,111900,203816130,8240,8240,8240,8240,1
20230706,111800,203807890,8230,8230,8230,8230,0
20230706,111700,203807890,8230,8230,8230,8230,36
20230706,111600,203511610,8230,8230,8230,8230,0
20230706,111500,203511610,8230,8230,8230,8230,37
20230706,111400,203207100,8260,8230,8260,8230,39
20230706,111300,202886080,8240,8240,8240,8240,1
20230706,111200,202877840,8240,8260,8260,8240,34
20230706,111100,202597660,8250,8250,8250,8250,20
20230706,111000,202432660,8250,8240,8250,8240,40
20230706,110900,202103020,8250,8250,8250,8250,0
20230706,110800,202103020,8250,8240,8250,8240,37
20230706,110700,201798130,8230,8230,8230,8230,0
20230706,110600,201798130,8230,8230,8230,8230,36
20230706,110500,201501850,8230,8230,8230,8230,0
20230706,110400,201501850,8230,8240,8240,8230,58
20230706,110300,201024360,8250,8250,8250,8250,0
20230706,110200,201024360,8250,8250,8250,8240,581
20230706,110100,196236630,8250,8250,8250,8250,1
20230706,110000,196228380,8250,8250,8250,8250,310
20230706,105900,193670880,8250,8250,8250,8250,0
20230706,105800,193670880,8250,8260,8260,8250,37
20230706,105700,193365620,8250,8250,8250,8250,36
20230706,105600,193068620,8260,8260,8260,8260,1
20230706,105500,193060360,8260,8250,8260,8250,38
20230706,105400,192746840,8260,8260,8260,8260,10
20230706,105300,192664240,8260,8260,8260,8260,1
20230706,105200,192655980,8250,8250,8250,8250,0
20230706,105100,192655980,8250,8260,8260,8250,152
20230706,105000,191401160,8260,8260,8260,8260,300
20230706,104900,188923160,8260,8260,8260,8260,36
20230706,104800,188625800,8260,8260,8260,8260,0
20230706,104700,188625800,8260,8260,8260,8260,36
20230706,104600,188328440,8260,8260,8260,8260,0
20230706,104500,188328440,8260,8270,8270,8260,39
20230706,104400,188006270,8270,8270,8270,8270,1
20230706,104300,187998000,8270,8260,8270,8260,37
20230706,104200,187692370,8270,8270,8270,8270,19
20230706,104100,187535240,8290,8290,8290,8290,1
20230706,104000,187526950,8270,8270,8270,8270,36
20230706,103900,187229230,8270,8270,8270,8270,25
20230706,103800,187022480,8260,8260,8260,8260,36
20230706,103700,186725120,8260,8260,8260,8260,0
20230706,103600,186725120,8260,8270,8270,8260,54
20230706,103500,186278970,8270,8270,8270,8270,20
20230706,103400,186113570,8270,8270,8270,8270,20
20230706,103300,185948170,8270,8270,8270,8270,22
20230706,103200,185766230,8270,8270,8270,8270,10
20230706,103100,185683530,8270,8270,8270,8270,24
20230706,103000,185485050,8260,8260,8260,8260,60
20230706,102900,184989450,8260,8260,8260,8260,0
20230706,102800,184989450,8260,8260,8260,8260,12
20230706,102700,184890330,8260,8260,8260,8260,0
20230706,102600,184890330,8260,8260,8260,8260,644
20230706,102500,179570890,8270,8270,8270,8270,12
20230706,102400,179471650,8260,8260,8260,8260,0
20230706,102300,179471650,8260,8270,8270,8260,16036
20230706,102200,46992390,8270,8270,8270,8270,0
20230706,102100,46992390,8270,8270,8270,8270,36
20230706,102000,46694670,8270,8270,8270,8270,0
20230706,101900,46694670,8270,8270,8270,8270,36
20230706,101800,46396950,8280,8280,8280,8280,2
20230706,101700,46380390,8280,8280,8280,8280,34
20230706,101600,46098870,8270,8270,8270,8270,0
20230706,101500,46098870,8270,8270,8270,8270,36
20230706,101400,45801150,8270,8270,8270,8270,0
20230706,101300,45801150,8270,8270,8270,8270,36
20230706,101200,45503430,8280,8280,8280,8280,23
20230706,101100,45312990,8280,8290,8290,8280,18
20230706,101000,45163900,8290,8290,8290,8290,19
20230706,100900,45006390,8300,8300,8300,8300,5
20230706,100800,44964890,8290,8290,8290,8290,37
20230706,100700,44658160,8300,8290,8300,8290,4
20230706,100600,44624990,8270,8270,8270,8270,186
20230706,100500,43086770,8270,8270,8270,8270,0
20230706,100400,43086770,8270,8270,8270,8270,36
20230706,100300,42789050,8270,8270,8270,8270,0
20230706,100200,42789050,8270,8290,8290,8270,40
20230706,100100,42458170,8280,8280,8280,8280,338
20230706,100000,39659530,8280,8280,8280,8280,36
20230706,095900,39361450,8280,8280,8280,8280,0
20230706,095800,39361450,8280,8290,8290,8280,43
20230706,095700,39005340,8290,8290,8290,8290,10
20230706,095600,38922440,8290,8290,8290,8290,13
20230706,095500,38814670,8290,8290,8290,8290,32
20230706,095400,38549390,8290,8300,8300,8290,5
20230706,095300,38507930,8290,8280,8290,8280,78
20230706,095200,37861670,8280,8280,8280,8280,0
20230706,095100,37861670,8280,8280,8280,8280,36
20230706,095000,37563590,8290,8290,8290,8290,1
20230706,094900,37555300,8280,8280,8280,8280,52
20230706,094800,37124740,8280,8280,8280,8280,0
20230706,094700,37124740,8280,8280,8280,8280,36
20230706,094600,36826660,8280,8280,8280,8280,11
20230706,094500,36735580,8280,8280,8280,8280,36
20230706,094400,36437500,8290,8290,8290,8290,0
20230706,094300,36437500,8290,8290,8290,8290,3
20230706,094200,36412630,8300,8300,8300,8300,0
20230706,094100,36412630,8300,8310,8310,8300,4
20230706,094000,36379400,8310,8280,8310,8270,830
20230706,093900,29514200,8280,8290,8290,8280,49
20230706,093800,29108350,8310,8310,8310,8310,1
20230706,093700,29100040,8320,8320,8320,8320,1
20230706,093600,29091720,8320,8310,8320,8310,118
20230706,093500,28111130,8320,8320,8320,8320,1
20230706,093400,28102810,8310,8310,8310,8310,37
20230706,093300,27795340,8320,8320,8320,8320,10
20230706,093200,27712140,8320,8340,8340,8320,26
20230706,093100,27495800,8320,8320,8320,8320,26
20230706,093000,27279480,8320,8340,8340,8320,25
20230706,092900,27071260,8340,8340,8340,8340,5
20230706,092800,27029560,8340,8320,8340,8280,209
20230706,092700,25291540,8320,8300,8320,8300,100
20230706,092600,24460210,8300,8290,8300,8270,508
20230706,092500,20252540,8290,8290,8290,8290,85
20230706,092400,19547890,8290,8300,8300,8290,40
20230706,092300,19216250,8300,8300,8300,8300,307
20230706,092200,16668150,8300,8300,8300,8300,136
20230706,092100,15539350,8310,8310,8310,8310,15
20230706,092000,15414700,8310,8310,8310,8310,30
20230706,091900,15165400,8310,8300,8310,8300,132
20230706,091800,14068840,8310,8300,8310,8300,214
20230706,091700,12292500,8310,8310,8310,8300,171
20230706,091600,10872230,8310,8320,8320,8310,156
20230706,091500,9575850,8320,8320,8320,8320,92
20230706,091400,8810410,8330,8330,8330,8330,0
20230706,091300,8810410,8330,8320,8330,8320,37
20230706,091200,8502560,8320,8320,8320,8320,0
20230706,091100,8502560,8320,8330,8330,8320,39
20230706,091000,8178050,8320,8320,8330,8310,114
20230706,090900,7230540,8320,8320,8320,8310,57
20230706,090800,6756660,8320,8320,8320,8320,200
20230706,090700,5092660,8330,8330,8330,8330,12
20230706,090600,4992700,8330,8330,8330,8330,11
20230706,090500,4901070,8330,8340,8340,8330,21
20230706,090400,4726130,8330,8340,8340,8330,4
20230706,090300,4692800,8360,8360,8360,8360,24
20230706,090200,4492160,8400,8340,8400,8320,142
20230706,090100,3308440,8340,8410,8420,8330,100
20230706,090000,2474300,8410,8340,8410,8340,295