KissMeData/035600/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,190800,2433647130,12160,12160,12160,12160,3362
20230704,190700,2433647130,12160,12160,12160,12160,0
20230704,190600,2433647130,12160,12160,12160,12160,0
20230704,190500,2433647130,12160,12160,12160,12160,0
20230704,190400,2433647130,12160,12160,12160,12160,0
20230704,190300,2433647130,12160,12160,12160,12160,0
20230704,190200,2433647130,12160,12160,12160,12160,0
20230704,190100,2433647130,12160,12160,12160,12160,0
20230704,190000,2433647130,12160,12160,12160,12160,0
20230704,185900,2433647130,12160,12160,12160,12160,0
20230704,185800,2433647130,12160,12160,12160,12160,0
20230704,185700,2433647130,12160,12160,12160,12160,0
20230704,185600,2433647130,12160,12160,12160,12160,0
20230704,185500,2433647130,12160,12160,12160,12160,0
20230704,185400,2433647130,12160,12160,12160,12160,0
20230704,185300,2433647130,12160,12160,12160,12160,0
20230704,185200,2433647130,12160,12160,12160,12160,0
20230704,185100,2433647130,12160,12160,12160,12160,0
20230704,185000,2433647130,12160,12160,12160,12160,0
20230704,184900,2433647130,12160,12160,12160,12160,0
20230704,184800,2433647130,12160,12160,12160,12160,0
20230704,184700,2433647130,12160,12160,12160,12160,0
20230704,184600,2433647130,12160,12160,12160,12160,0
20230704,184500,2433647130,12160,12160,12160,12160,0
20230704,184400,2433647130,12160,12160,12160,12160,0
20230704,184300,2433647130,12160,12160,12160,12160,0
20230704,184200,2433647130,12160,12160,12160,12160,0
20230704,184100,2433647130,12160,12160,12160,12160,0
20230704,184000,2433647130,12160,12160,12160,12160,0
20230704,183900,2433647130,12160,12160,12160,12160,0
20230704,183800,2433647130,12160,12160,12160,12160,3362
20230704,183700,2433647130,12160,12160,12160,12160,0
20230704,183600,2433647130,12160,12160,12160,12160,0
20230704,183500,2433647130,12160,12160,12160,12160,0
20230704,183400,2433647130,12160,12160,12160,12160,0
20230704,183300,2433647130,12160,12160,12160,12160,0
20230704,183200,2433647130,12160,12160,12160,12160,0
20230704,183100,2433647130,12160,12160,12160,12160,0
20230704,183000,2433647130,12160,12160,12160,12160,0
20230704,182900,2433647130,12160,12160,12160,12160,0
20230704,182800,2433647130,12160,12160,12160,12160,0
20230704,182700,2433647130,12160,12160,12160,12160,0
20230704,182600,2433647130,12160,12160,12160,12160,0
20230704,182500,2433647130,12160,12160,12160,12160,0
20230704,182400,2433647130,12160,12160,12160,12160,0
20230704,182300,2433647130,12160,12160,12160,12160,0
20230704,182200,2433647130,12160,12160,12160,12160,0
20230704,182100,2433647130,12160,12160,12160,12160,0
20230704,182000,2433647130,12160,12160,12160,12160,0
20230704,181900,2433647130,12160,12160,12160,12160,0
20230704,181800,2433647130,12160,12160,12160,12160,0
20230704,181700,2433647130,12160,12160,12160,12160,0
20230704,181600,2433647130,12160,12160,12160,12160,0
20230704,181500,2433647130,12160,12160,12160,12160,0
20230704,181400,2433647130,12160,12160,12160,12160,0
20230704,181300,2433647130,12160,12160,12160,12160,0
20230704,181200,2433647130,12160,12160,12160,12160,0
20230704,181100,2433647130,12160,12160,12160,12160,0
20230704,181000,2433647130,12160,12160,12160,12160,0
20230704,180900,2433647130,12160,12160,12160,12160,0
20230704,180800,2433647130,12160,12160,12160,12160,3362
20230704,180700,2433647130,12160,12160,12160,12160,0
20230704,180600,2433647130,12160,12160,12160,12160,0
20230704,180500,2433647130,12160,12160,12160,12160,0
20230704,180400,2433647130,12160,12160,12160,12160,0
20230704,180300,2433647130,12160,12160,12160,12160,0
20230704,180200,2433647130,12160,12160,12160,12160,0
20230704,180100,2433647130,12160,12160,12160,12160,0
20230704,180000,2433647130,12160,12160,12160,12160,0
20230704,175900,2433647130,12160,12160,12160,12160,0
20230704,175800,2433647130,12160,12160,12160,12160,0
20230704,175700,2433647130,12160,12160,12160,12160,0
20230704,175600,2433647130,12160,12160,12160,12160,0
20230704,175500,2433647130,12160,12160,12160,12160,0
20230704,175400,2433647130,12160,12160,12160,12160,0
20230704,175300,2433647130,12160,12160,12160,12160,0
20230704,175200,2433647130,12160,12160,12160,12160,0
20230704,175100,2433647130,12160,12160,12160,12160,0
20230704,175000,2433647130,12160,12160,12160,12160,0
20230704,174900,2433647130,12160,12160,12160,12160,0
20230704,174800,2433647130,12160,12160,12160,12160,0
20230704,174700,2433647130,12160,12160,12160,12160,0
20230704,174600,2433647130,12160,12160,12160,12160,0
20230704,174500,2433647130,12160,12160,12160,12160,0
20230704,174400,2433647130,12160,12160,12160,12160,0
20230704,174300,2433647130,12160,12160,12160,12160,0
20230704,174200,2433647130,12160,12160,12160,12160,0
20230704,174100,2433647130,12160,12160,12160,12160,0
20230704,174000,2433647130,12160,12160,12160,12160,0
20230704,173900,2433647130,12160,12160,12160,12160,0
20230704,173800,2433647130,12160,12160,12160,12160,3362
20230704,173700,2433647130,12160,12160,12160,12160,0
20230704,173600,2433647130,12160,12160,12160,12160,0
20230704,173500,2433647130,12160,12160,12160,12160,0
20230704,173400,2433647130,12160,12160,12160,12160,0
20230704,173300,2433647130,12160,12160,12160,12160,0
20230704,173200,2433647130,12160,12160,12160,12160,0
20230704,173100,2433647130,12160,12160,12160,12160,0
20230704,173000,2433647130,12160,12160,12160,12160,0
20230704,172900,2433647130,12160,12160,12160,12160,0
20230704,172800,2433647130,12160,12160,12160,12160,0
20230704,172700,2433647130,12160,12160,12160,12160,0
20230704,172600,2433647130,12160,12160,12160,12160,0
20230704,172500,2433647130,12160,12160,12160,12160,0
20230704,172400,2433647130,12160,12160,12160,12160,0
20230704,172300,2433647130,12160,12160,12160,12160,0
20230704,172200,2433647130,12160,12160,12160,12160,0
20230704,172100,2433647130,12160,12160,12160,12160,0
20230704,172000,2433647130,12160,12160,12160,12160,0
20230704,171900,2433647130,12160,12160,12160,12160,0
20230704,171800,2433647130,12160,12160,12160,12160,0
20230704,171700,2433647130,12160,12160,12160,12160,0
20230704,171600,2433647130,12160,12160,12160,12160,0
20230704,171500,2433647130,12160,12160,12160,12160,0
20230704,171400,2433647130,12160,12160,12160,12160,0
20230704,171300,2433647130,12160,12160,12160,12160,0
20230704,171200,2433647130,12160,12160,12160,12160,0
20230704,171100,2433647130,12160,12160,12160,12160,0
20230704,171000,2433647130,12160,12160,12160,12160,0
20230704,170900,2433647130,12160,12160,12160,12160,0
20230704,170800,2433647130,12160,12160,12160,12160,3362
20230704,170700,2433647130,12160,12160,12160,12160,0
20230704,170600,2433647130,12160,12160,12160,12160,0
20230704,170500,2433647130,12160,12160,12160,12160,0
20230704,170400,2433647130,12160,12160,12160,12160,0
20230704,170300,2433647130,12160,12160,12160,12160,0
20230704,170200,2433647130,12160,12160,12160,12160,0
20230704,170100,2433647130,12160,12160,12160,12160,0
20230704,170000,2433647130,12160,12160,12160,12160,0
20230704,165900,2433647130,12160,12160,12160,12160,0
20230704,165800,2433647130,12160,12160,12160,12160,0
20230704,165700,2433647130,12160,12160,12160,12160,0
20230704,165600,2433647130,12160,12160,12160,12160,0
20230704,165500,2433647130,12160,12160,12160,12160,0
20230704,165400,2433647130,12160,12160,12160,12160,0
20230704,165300,2433647130,12160,12160,12160,12160,0
20230704,165200,2433647130,12160,12160,12160,12160,0
20230704,165100,2433647130,12160,12160,12160,12160,0
20230704,165000,2433647130,12160,12160,12160,12160,0
20230704,164900,2433647130,12160,12160,12160,12160,0
20230704,164800,2433647130,12160,12160,12160,12160,0
20230704,164700,2433647130,12160,12160,12160,12160,0
20230704,164600,2433647130,12160,12160,12160,12160,0
20230704,164500,2433647130,12160,12160,12160,12160,0
20230704,164400,2433647130,12160,12160,12160,12160,0
20230704,164300,2433647130,12160,12160,12160,12160,0
20230704,164200,2433647130,12160,12160,12160,12160,0
20230704,164100,2433647130,12160,12160,12160,12160,0
20230704,164000,2433647130,12160,12160,12160,12160,0
20230704,163900,2433647130,12160,12160,12160,12160,0
20230704,163800,2433647130,12160,12160,12160,12160,3362
20230704,163700,2433647130,12160,12160,12160,12160,0
20230704,163600,2433647130,12160,12160,12160,12160,0
20230704,163500,2433647130,12160,12160,12160,12160,0
20230704,163400,2433647130,12160,12160,12160,12160,0
20230704,163300,2433647130,12160,12160,12160,12160,0
20230704,163200,2433647130,12160,12160,12160,12160,0
20230704,163100,2433647130,12160,12160,12160,12160,0
20230704,163000,2433647130,12160,12160,12160,12160,0
20230704,162900,2433647130,12160,12160,12160,12160,0
20230704,162800,2433647130,12160,12160,12160,12160,0
20230704,162700,2433647130,12160,12160,12160,12160,0
20230704,162600,2433647130,12160,12160,12160,12160,0
20230704,162500,2433647130,12160,12160,12160,12160,0
20230704,162400,2433647130,12160,12160,12160,12160,0
20230704,162300,2433647130,12160,12160,12160,12160,0
20230704,162200,2433647130,12160,12160,12160,12160,0
20230704,162100,2433647130,12160,12160,12160,12160,0
20230704,162000,2433647130,12160,12160,12160,12160,0
20230704,161900,2433647130,12160,12160,12160,12160,0
20230704,161800,2433647130,12160,12160,12160,12160,0
20230704,161700,2433647130,12160,12160,12160,12160,0
20230704,161600,2433647130,12160,12160,12160,12160,0
20230704,161500,2433647130,12160,12160,12160,12160,0
20230704,161400,2433647130,12160,12160,12160,12160,0
20230704,161300,2433647130,12160,12160,12160,12160,0
20230704,161200,2433647130,12160,12160,12160,12160,0
20230704,161100,2433647130,12160,12160,12160,12160,0
20230704,161000,2433647130,12160,12160,12160,12160,0
20230704,160900,2433647130,12160,12160,12160,12160,0
20230704,160800,2433647130,12160,12160,12160,12160,3362
20230704,160700,2433647130,12160,12160,12160,12160,0
20230704,160600,2433647130,12160,12160,12160,12160,0
20230704,160500,2433647130,12160,12160,12160,12160,0
20230704,160400,2433647130,12160,12160,12160,12160,0
20230704,160300,2433647130,12160,12160,12160,12160,0
20230704,160200,2433647130,12160,12160,12160,12160,0
20230704,160100,2433647130,12160,12160,12160,12160,0
20230704,160000,2433647130,12160,12160,12160,12160,0
20230704,155900,2433647130,12160,12160,12160,12160,0
20230704,155800,2433647130,12160,12160,12160,12160,0
20230704,155700,2433647130,12160,12160,12160,12160,0
20230704,155600,2433647130,12160,12160,12160,12160,0
20230704,155500,2433647130,12160,12160,12160,12160,0
20230704,155400,2433647130,12160,12160,12160,12160,0
20230704,155300,2433647130,12160,12160,12160,12160,0
20230704,155200,2433647130,12160,12160,12160,12160,0
20230704,155100,2433647130,12160,12160,12160,12160,0
20230704,155000,2433647130,12160,12160,12160,12160,0
20230704,154900,2433647130,12160,12160,12160,12160,0
20230704,154800,2433647130,12160,12160,12160,12160,0
20230704,154700,2433647130,12160,12160,12160,12160,0
20230704,154600,2433647130,12160,12160,12160,12160,0
20230704,154500,2433647130,12160,12160,12160,12160,0
20230704,154400,2433647130,12160,12160,12160,12160,0
20230704,154300,2433647130,12160,12160,12160,12160,0
20230704,154200,2433647130,12160,12160,12160,12160,0
20230704,154100,2433647130,12160,12160,12160,12160,0
20230704,154000,2433647130,12160,12160,12160,12160,0
20230704,153900,2433647130,12160,12160,12160,12160,0
20230704,153800,2433647130,12160,12160,12160,12160,3362
20230704,153700,2433647130,12160,12160,12160,12160,0
20230704,153600,2433647130,12160,12160,12160,12160,0
20230704,153500,2433647130,12160,12160,12160,12160,0
20230704,153400,2433647130,12160,12160,12160,12160,0
20230704,153300,2433647130,12160,12160,12160,12160,0
20230704,153200,2433647130,12160,12160,12160,12160,0
20230704,153100,2433647130,12160,12160,12160,12160,0
20230704,153000,2433647130,12160,12160,12160,12160,3362
20230704,152900,2392765210,12160,12160,12160,12160,0
20230704,152800,2392765210,12160,12160,12160,12160,0
20230704,152700,2392765210,12160,12160,12160,12160,0
20230704,152600,2392765210,12160,12160,12160,12160,0
20230704,152500,2392765210,12160,12160,12160,12160,0
20230704,152400,2392765210,12160,12160,12160,12160,0
20230704,152300,2392765210,12160,12160,12160,12160,0
20230704,152200,2392765210,12160,12160,12160,12160,0
20230704,152100,2392765210,12160,12160,12160,12160,0
20230704,152000,2392765210,12160,12160,12160,12160,0
20230704,151900,2392765210,12160,12180,12180,12160,242
20230704,151800,2389819500,12180,12160,12180,12160,402
20230704,151700,2384923740,12160,12170,12180,12160,698
20230704,151600,2376432930,12170,12170,12170,12160,380
20230704,151500,2371811840,12170,12170,12170,12170,150
20230704,151400,2369986340,12170,12170,12170,12170,338
20230704,151300,2365872880,12160,12160,12160,12160,67
20230704,151200,2365058160,12160,12180,12180,12160,529
20230704,151100,2358621360,12180,12180,12180,12180,44
20230704,151000,2358085440,12180,12160,12180,12160,9
20230704,150900,2357975840,12180,12180,12180,12180,7
20230704,150800,2357890580,12180,12160,12180,12150,533
20230704,150700,2351405980,12160,12160,12160,12160,262
20230704,150600,2348220060,12160,12160,12160,12160,12
20230704,150500,2348074140,12160,12160,12160,12160,7
20230704,150400,2347989020,12160,12150,12160,12150,128
20230704,150300,2346433750,12160,12140,12170,12120,2517
20230704,150200,2315895470,12140,12170,12170,12140,1312
20230704,150100,2299955660,12170,12170,12170,12160,644
20230704,150000,2292122200,12170,12160,12170,12160,33
20230704,145900,2291720910,12170,12170,12170,12160,516
20230704,145800,2285445920,12170,12170,12170,12170,172
20230704,145700,2283352680,12170,12170,12170,12170,0
20230704,145600,2283352680,12170,12170,12170,12170,238
20230704,145500,2280456220,12170,12170,12170,12170,157
20230704,145400,2278545530,12170,12170,12170,12170,53
20230704,145300,2277900520,12170,12190,12190,12170,76
20230704,145200,2276974280,12190,12170,12190,12170,115
20230704,145100,2275574630,12170,12160,12170,12160,897
20230704,145000,2264660700,12160,12160,12160,12160,164
20230704,144900,2262666460,12160,12160,12160,12160,30
20230704,144800,2262301660,12160,12170,12170,12160,238
20230704,144700,2259405580,12160,12170,12170,12160,785
20230704,144600,2249859710,12170,12180,12180,12170,272
20230704,144500,2246549460,12170,12170,12170,12170,0
20230704,144400,2246549460,12170,12170,12180,12170,162
20230704,144300,2244577870,12170,12180,12180,12170,362
20230704,144200,2240172300,12170,12170,12170,12170,82
20230704,144100,2239174360,12170,12180,12180,12170,133
20230704,144000,2237555650,12180,12180,12190,12180,503
20230704,143900,2231429000,12190,12180,12190,12180,95
20230704,143800,2230271870,12190,12190,12190,12190,1
20230704,143700,2230259680,12190,12190,12190,12190,1
20230704,143600,2230247490,12180,12190,12190,12180,159
20230704,143500,2228309350,12180,12190,12190,12180,72
20230704,143400,2227432190,12180,12180,12180,12180,0
20230704,143300,2227432190,12180,12180,12180,12180,16
20230704,143200,2227237310,12180,12180,12180,12180,62
20230704,143100,2226482150,12180,12170,12180,12170,130
20230704,143000,2224899250,12160,12160,12160,12150,271
20230704,142900,2221604900,12150,12160,12160,12150,134
20230704,142800,2219976150,12160,12150,12160,12150,136
20230704,142700,2218322670,12150,12160,12160,12150,460
20230704,142600,2212730300,12160,12160,12160,12160,29
20230704,142500,2212377660,12160,12160,12160,12160,49
20230704,142400,2211781820,12170,12170,12170,12160,125
20230704,142300,2210261790,12170,12170,12170,12160,65
20230704,142200,2209471270,12170,12170,12170,12170,7
20230704,142100,2209386080,12180,12170,12180,12170,501
20230704,142000,2203285680,12170,12160,12170,12160,30
20230704,141900,2202920870,12160,12150,12160,12150,58
20230704,141800,2202215880,12150,12150,12150,12150,228
20230704,141700,2199445680,12140,12150,12150,12140,53
20230704,141600,2198802010,12150,12150,12150,12150,209
20230704,141500,2196262660,12140,12140,12140,12140,0
20230704,141400,2196262660,12140,12140,12140,12140,50
20230704,141300,2195655660,12140,12160,12160,12140,623
20230704,141200,2188087440,12180,12170,12180,12170,37
20230704,141100,2187636900,12170,12170,12170,12160,70
20230704,141000,2186785480,12170,12160,12170,12160,95
20230704,140900,2185630120,12170,12160,12180,12160,84
20230704,140800,2184607720,12170,12170,12170,12140,6293
20230704,140700,2108147810,12170,12170,12170,12170,21
20230704,140600,2107892240,12170,12170,12170,12160,32
20230704,140500,2107503090,12170,12150,12170,12150,232
20230704,140400,2104682880,12170,12160,12170,12160,84
20230704,140300,2103661160,12160,12160,12160,12150,108
20230704,140200,2102348170,12150,12150,12150,12150,100
20230704,140100,2101133170,12150,12150,12150,12150,60
20230704,140000,2100404170,12140,12140,12140,12140,68
20230704,135900,2099578650,12180,12150,12180,12140,339
20230704,135800,2095458620,12120,12120,12120,12120,0
20230704,135700,2095458620,12120,12120,12120,12120,54
20230704,135600,2094804140,12120,12150,12150,12120,4049
20230704,135500,2045712020,12140,12180,12180,12140,6209
20230704,135400,1970240710,12180,12190,12190,12180,30
20230704,135300,1969875300,12190,12180,12190,12180,102
20230704,135200,1968632900,12180,12190,12190,12180,46
20230704,135100,1968072450,12190,12190,12190,12180,41
20230704,135000,1967572950,12180,12180,12180,12180,41
20230704,134900,1967073570,12190,12180,12190,12170,216
20230704,134800,1964442810,12180,12180,12180,12170,206
20230704,134700,1961934020,12180,12190,12190,12180,368
20230704,134600,1957448290,12180,12190,12190,12180,1825
20230704,134500,1935217610,12190,12180,12190,12180,114
20230704,134400,1933828050,12190,12190,12190,12190,10
20230704,134300,1933706150,12190,12190,12190,12190,70
20230704,134200,1932852850,12200,12200,12200,12200,40
20230704,134100,1932364850,12210,12190,12210,12190,1092
20230704,134000,1919053330,12180,12180,12190,12180,71
20230704,133900,1918188540,12180,12190,12190,12180,31
20230704,133800,1917810950,12180,12200,12200,12180,305
20230704,133700,1914094380,12190,12180,12190,12180,59
20230704,133600,1913375460,12190,12190,12190,12190,300
20230704,133500,1909718460,12190,12200,12200,12190,164
20230704,133400,1907717950,12210,12210,12210,12210,18
20230704,133300,1907498170,12220,12200,12220,12200,425
20230704,133200,1902308930,12210,12220,12220,12210,89
20230704,133100,1901221920,12220,12210,12220,12210,102
20230704,133000,1899976490,12220,12210,12220,12210,18
20230704,132900,1899756700,12210,12210,12210,12210,55
20230704,132800,1899085150,12210,12210,12210,12210,195
20230704,132700,1896704200,12210,12200,12210,12200,914
20230704,132600,1885549300,12200,12210,12210,12200,431
20230704,132500,1880287080,12210,12200,12210,12200,119
20230704,132400,1878834920,12200,12200,12200,12200,85
20230704,132300,1877797920,12190,12200,12200,12190,30
20230704,132200,1877432210,12200,12200,12200,12200,4
20230704,132100,1877383410,12190,12190,12190,12190,78
20230704,132000,1876432590,12190,12200,12200,12190,268
20230704,131900,1873165490,12200,12190,12200,12190,298
20230704,131800,1869530510,12190,12200,12200,12190,31
20230704,131700,1869152600,12190,12190,12190,12190,81
20230704,131600,1868165210,12190,12190,12190,12190,3
20230704,131500,1868128640,12190,12180,12190,12180,314
20230704,131400,1864303830,12190,12190,12190,12190,29
20230704,131300,1863950320,12200,12200,12200,12200,1
20230704,131200,1863938120,12190,12190,12190,12190,29
20230704,131100,1863584610,12200,12190,12200,12190,79
20230704,131000,1862621590,12200,12200,12200,12200,1
20230704,130900,1862609390,12180,12200,12200,12180,582
20230704,130800,1855520420,12210,12190,12210,12190,1352
20230704,130700,1839015400,12200,12190,12200,12180,60
20230704,130600,1838284240,12180,12180,12180,12180,29
20230704,130500,1837931020,12180,12180,12180,12180,0
20230704,130400,1837931020,12180,12180,12180,12180,29
20230704,130300,1837577800,12180,12180,12180,12180,29
20230704,130200,1837224580,12190,12190,12190,12190,73
20230704,130100,1836334710,12200,12180,12200,12180,86
20230704,130000,1835287210,12180,12200,12200,12180,1037
20230704,125900,1822650870,12200,12200,12200,12190,21
20230704,125800,1822394690,12200,12200,12200,12200,29
20230704,125700,1822040890,12200,12200,12220,12200,132
20230704,125600,1820429990,12210,12190,12210,12190,50
20230704,125500,1819820470,12190,12190,12190,12190,1
20230704,125400,1819808280,12190,12210,12210,12190,860
20230704,125300,1809317170,12220,12220,12220,12220,1
20230704,125200,1809304950,12210,12210,12210,12210,29
20230704,125100,1808950860,12200,12210,12210,12200,205
20230704,125000,1806449030,12210,12210,12210,12210,29
20230704,124900,1806094940,12210,12210,12210,12200,48
20230704,124800,1805509140,12210,12200,12210,12200,208
20230704,124700,1802971350,12210,12220,12220,12210,109
20230704,124600,1801639470,12220,12230,12230,12220,38
20230704,124500,1801174810,12230,12220,12230,12220,79
20230704,124400,1800209080,12230,12210,12230,12210,19
20230704,124300,1799976910,12210,12230,12230,12210,1020
20230704,124200,1787519570,12250,12250,12250,12250,0
20230704,124100,1787519570,12250,12250,12250,12250,50
20230704,124000,1786907070,12250,12240,12250,12230,536
20230704,123900,1780350230,12240,12240,12250,12240,241
20230704,123800,1777399820,12240,12240,12240,12240,38
20230704,123700,1776934700,12240,12220,12240,12220,767
20230704,123600,1767553580,12210,12190,12220,12190,831
20230704,123500,1757411050,12210,12190,12210,12190,379
20230704,123400,1752787060,12190,12190,12200,12190,11
20230704,123300,1752652960,12190,12190,12190,12190,312
20230704,123200,1748849680,12190,12190,12190,12190,57
20230704,123100,1748154850,12190,12190,12190,12190,51
20230704,123000,1747533160,12190,12190,12190,12190,421
20230704,122900,1742401170,12190,12180,12190,12180,111
20230704,122800,1741048370,12190,12180,12190,12180,34
20230704,122700,1740633930,12180,12180,12190,12180,234
20230704,122600,1737783800,12190,12190,12190,12190,2
20230704,122500,1737759420,12180,12180,12180,12180,158
20230704,122400,1735834980,12170,12190,12190,12160,283
20230704,122300,1732388370,12190,12190,12190,12190,146
20230704,122200,1730608630,12200,12200,12200,12200,115
20230704,122100,1729205630,12200,12190,12200,12190,447
20230704,122000,1723753040,12180,12180,12180,12180,176
20230704,121900,1721609360,12170,12180,12180,12170,197
20230704,121800,1719210190,12170,12170,12170,12170,29
20230704,121700,1718857260,12180,12180,12180,12180,20
20230704,121600,1718613660,12170,12170,12170,12170,30
20230704,121500,1718248560,12170,12170,12180,12170,439
20230704,121400,1712901850,12170,12160,12170,12160,277
20230704,121300,1709533120,12160,12160,12170,12160,818
20230704,121200,1699585170,12150,12150,12150,12150,29
20230704,121100,1699232820,12160,12160,12160,12160,171
20230704,121000,1697153460,12150,12150,12150,12150,94
20230704,120900,1696011360,12150,12140,12150,12140,556
20230704,120800,1689260370,12150,12150,12150,12150,269
20230704,120700,1685992020,12150,12150,12150,12150,845
20230704,120600,1675725270,12150,12150,12150,12150,152
20230704,120500,1673878470,12160,12160,12160,12160,562
20230704,120400,1667044550,12160,12160,12170,12160,189
20230704,120300,1664745950,12170,12170,12170,12160,53
20230704,120200,1664101140,12160,12160,12160,12160,29
20230704,120100,1663748500,12160,12160,12160,12160,29
20230704,120000,1663395860,12170,12170,12170,12170,26
20230704,115900,1663079440,12160,12160,12160,12160,29
20230704,115800,1662726800,12160,12160,12160,12160,59
20230704,115700,1662009360,12170,12170,12170,12170,11
20230704,115600,1661875490,12170,12170,12170,12170,11
20230704,115500,1661741620,12170,12160,12170,12160,302
20230704,115400,1658066580,12160,12160,12160,12160,0
20230704,115300,1658066580,12160,12170,12170,12150,36
20230704,115200,1657628820,12160,12160,12160,12160,80
20230704,115100,1656656020,12160,12160,12160,12160,1
20230704,115000,1656643860,12150,12160,12160,12150,133
20230704,114900,1655026790,12160,12170,12170,12160,31
20230704,114800,1654649720,12160,12170,12170,12160,39
20230704,114700,1654175380,12160,12160,12160,12160,67
20230704,114600,1653360660,12150,12150,12150,12150,0
20230704,114500,1653360660,12150,12160,12160,12150,121
20230704,114400,1651889590,12160,12160,12160,12160,3
20230704,114300,1651853110,12150,12160,12160,12150,205
20230704,114200,1649362070,12150,12150,12150,12150,125
20230704,114100,1647843320,12150,12150,12150,12150,0
20230704,114000,1647843320,12150,12170,12170,12150,77
20230704,113900,1646907180,12160,12160,12160,12160,54
20230704,113800,1646250540,12150,12160,12160,12150,529
20230704,113700,1639818450,12160,12160,12160,12160,0
20230704,113600,1639818450,12160,12170,12170,12160,256
20230704,113500,1636703220,12160,12160,12160,12160,133
20230704,113400,1635085940,12160,12160,12160,12160,5
20230704,113300,1635025140,12160,12150,12160,12150,438
20230704,113200,1629703050,12150,12150,12150,12150,38
20230704,113100,1629241350,12150,12160,12160,12150,43
20230704,113000,1628718760,12160,12160,12170,12160,640
20230704,112900,1620931330,12150,12150,12150,12140,774
20230704,112800,1611529870,12140,12140,12140,12140,29
20230704,112700,1611177810,12160,12140,12160,12140,304
20230704,112600,1607485320,12130,12140,12140,12130,100
20230704,112500,1606271710,12130,12160,12160,12130,15
20230704,112400,1606089730,12140,12150,12150,12130,471
20230704,112300,1600371600,12150,12150,12150,12150,0
20230704,112200,1600371600,12150,12160,12160,12150,233
20230704,112100,1597540160,12160,12160,12160,12160,177
20230704,112000,1595387840,12170,12160,12170,12160,18
20230704,111900,1595168880,12160,12160,12160,12160,163
20230704,111800,1593186800,12150,12150,12150,12150,29
20230704,111700,1592834450,12140,12150,12160,12140,212
20230704,111600,1590258340,12150,12150,12150,12150,199
20230704,111500,1587840490,12150,12150,12150,12150,81
20230704,111400,1586856340,12140,12140,12140,12140,36
20230704,111300,1586419300,12140,12150,12150,12140,507
20230704,111200,1580259540,12150,12160,12160,12150,153
20230704,111100,1578400560,12150,12150,12150,12150,64
20230704,111000,1577622960,12160,12160,12160,12160,47
20230704,110900,1577051440,12170,12160,12170,12160,50
20230704,110800,1576443420,12160,12160,12160,12160,29
20230704,110700,1576090780,12160,12170,12180,12160,606
20230704,110600,1568713900,12160,12160,12160,12160,116
20230704,110500,1567303340,12150,12150,12150,12130,330
20230704,110400,1563294800,12150,12150,12150,12130,219
20230704,110300,1560634370,12160,12150,12170,12150,51
20230704,110200,1560014500,12160,12160,12160,12150,289
20230704,110100,1556500550,12160,12160,12160,12160,0
20230704,110000,1556500550,12160,12160,12160,12160,42
20230704,105900,1555989830,12160,12140,12160,12130,292
20230704,105800,1552441240,12130,12130,12140,12130,172
20230704,105700,1550353980,12130,12150,12150,12130,849
20230704,105600,1540052410,12150,12150,12160,12150,130
20230704,105500,1538472900,12160,12150,12160,12150,11
20230704,105400,1538339240,12150,12150,12150,12140,90
20230704,105300,1537245750,12160,12150,12160,12150,52
20230704,105200,1536613740,12150,12160,12160,12150,103
20230704,105100,1535362280,12150,12140,12160,12140,125
20230704,105000,1533844100,12140,12140,12140,12140,50
20230704,104900,1533237100,12140,12160,12170,12140,428
20230704,104800,1528032530,12140,12150,12150,12140,286
20230704,104700,1524559750,12150,12160,12160,12150,344
20230704,104600,1520378150,12160,12160,12160,12160,2
20230704,104500,1520353830,12160,12150,12170,12150,111
20230704,104400,1519004430,12150,12140,12150,12140,1457
20230704,104300,1501304880,12140,12150,12150,12140,1126
20230704,104200,1487626480,12140,12130,12140,12130,512
20230704,104100,1481411290,12130,12100,12130,12100,219
20230704,104000,1478755210,12120,12100,12130,12100,883
20230704,103900,1468049650,12100,12110,12110,12090,569
20230704,103800,1461168770,12110,12110,12120,12110,601
20230704,103700,1453889970,12110,12110,12120,12110,559
20230704,103600,1447117920,12110,12050,12110,12050,2059
20230704,103500,1422243850,12050,12060,12060,12050,219
20230704,103400,1419604890,12050,12050,12050,12050,388
20230704,103300,1414929490,12050,12040,12050,12040,407
20230704,103200,1410025430,12050,12040,12050,12040,92
20230704,103100,1408917740,12040,12050,12050,12040,105
20230704,103000,1407652790,12040,12020,12040,12020,1555
20230704,102900,1388946690,12030,12030,12030,12030,5
20230704,102800,1388886540,12020,12030,12030,12020,30
20230704,102700,1388525930,12030,12030,12030,12020,365
20230704,102600,1384136550,12030,12040,12050,12030,605
20230704,102500,1376857350,12040,12040,12040,12040,10
20230704,102400,1376736950,12040,12040,12040,12040,519
20230704,102300,1370488190,12040,12050,12050,12040,63
20230704,102200,1369729330,12050,12040,12060,12040,433
20230704,102100,1364513700,12050,12040,12050,12040,55
20230704,102000,1363851000,12040,12050,12060,12040,862
20230704,101900,1353465520,12040,12030,12040,12030,103
20230704,101800,1352225690,12030,12030,12030,12030,23
20230704,101700,1351949000,12030,12040,12040,12030,416
20230704,101600,1346943120,12040,12030,12040,12030,656
20230704,101500,1339045160,12040,12020,12040,12020,1924
20230704,101400,1315907900,12020,12020,12020,12010,636
20230704,101300,1308268580,12020,12010,12020,12010,51
20230704,101200,1307655850,12020,12020,12020,12020,165
20230704,101100,1305672550,12030,12020,12030,12020,138
20230704,101000,1304013360,12010,12020,12030,12010,1035
20230704,100900,1291580860,12020,12020,12030,12020,1040
20230704,100800,1279071820,12010,12010,12020,12010,573
20230704,100700,1272189810,12010,12030,12030,12010,5108
20230704,100600,1210824440,12020,12020,12030,12020,102
20230704,100500,1209598330,12020,12020,12020,12020,330
20230704,100400,1205631730,12030,12020,12030,12020,865
20230704,100300,1195233470,12020,12020,12020,12020,31
20230704,100200,1194860850,12020,12030,12030,12020,245
20230704,100100,1191914860,12030,12020,12030,12020,87
20230704,100000,1190869010,12020,12030,12030,12020,275
20230704,095900,1187563480,12020,12030,12030,12020,728
20230704,095800,1178807700,12040,12030,12040,12030,80
20230704,095700,1177845250,12030,12030,12030,12030,337
20230704,095600,1173791140,12030,12030,12030,12030,751
20230704,095500,1164756610,12030,12040,12040,12030,39
20230704,095400,1164287340,12040,12030,12040,12030,274
20230704,095300,1160991070,12030,12040,12040,12030,232
20230704,095200,1158199980,12040,12030,12040,12030,330
20230704,095100,1154230070,12030,12030,12030,12030,170
20230704,095000,1152184970,12030,12020,12030,12020,341
20230704,094900,1148084430,12020,12010,12020,12010,1250
20230704,094800,1133069430,12010,12020,12020,12010,1129
20230704,094700,1119508040,12020,12010,12040,12000,2425
20230704,094600,1090355740,12020,12030,12030,11990,3555
20230704,094500,1047724870,12030,12040,12040,11990,11538
20230704,094400,909072050,12040,12050,12050,12040,2349
20230704,094300,880782060,12050,12040,12050,12040,458
20230704,094200,875266330,12040,12040,12050,12030,2833
20230704,094100,841169350,12040,12030,12040,12030,581
20230704,094000,834177670,12030,12030,12040,12020,3782
20230704,093900,788699520,12030,12020,12040,12010,2523
20230704,093800,758364480,12010,12100,12100,12000,14657
20230704,093700,581875330,12090,12130,12140,12090,10675
20230704,093600,452598440,12130,12140,12140,12130,347
20230704,093500,448388190,12140,12140,12140,12130,791
20230704,093400,438785740,12140,12130,12140,12130,1071
20230704,093300,425784090,12140,12140,12140,12130,1183
20230704,093200,411430840,12140,12140,12140,12130,362
20230704,093100,407036450,12130,12140,12150,12130,754
20230704,093000,397882980,12140,12150,12150,12140,2120
20230704,092900,372131090,12150,12160,12160,12150,240
20230704,092800,369214320,12150,12160,12160,12150,680
20230704,092700,360948760,12160,12150,12160,12150,192
20230704,092600,358614050,12160,12170,12170,12150,187
20230704,092500,356340170,12150,12170,12170,12150,278
20230704,092400,352959260,12160,12140,12160,12140,391
20230704,092300,348209300,12140,12140,12140,12130,511
20230704,092200,342009410,12140,12160,12160,12130,1436
20230704,092100,324580220,12140,12150,12160,12130,1720
20230704,092000,303695720,12160,12170,12170,12140,1736
20230704,091900,282600840,12160,12180,12190,12160,2637
20230704,091800,250514530,12190,12190,12200,12190,240
20230704,091700,247588830,12200,12210,12210,12200,102
20230704,091600,246343450,12240,12210,12240,12160,2250
20230704,091500,218939390,12210,12220,12220,12210,429
20230704,091400,213700890,12240,12220,12240,12220,124
20230704,091300,212184430,12210,12220,12230,12210,514
20230704,091200,205907350,12250,12250,12250,12220,1309
20230704,091100,189908820,12240,12230,12260,12230,1101
20230704,091000,176442180,12260,12220,12260,12220,168
20230704,090900,174388700,12220,12230,12260,12220,1430
20230704,090800,156911790,12240,12240,12240,12230,534
20230704,090700,150380440,12230,12250,12270,12230,277
20230704,090600,146987660,12250,12210,12260,12210,540
20230704,090500,140373570,12210,12260,12260,12210,752
20230704,090400,131165480,12260,12260,12280,12250,297
20230704,090300,127523100,12250,12280,12280,12230,558
20230704,090200,120690310,12280,12200,12280,12200,256
20230704,090100,117550460,12290,12240,12290,12160,4458
20230704,090000,63117910,12230,12280,12290,12230,5144