KissMeData/084650/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,194300,44836153790,7320,7320,7320,7320,67032
20230706,194200,44836153790,7320,7320,7320,7320,0
20230706,194100,44836153790,7320,7320,7320,7320,0
20230706,194000,44836153790,7320,7320,7320,7320,0
20230706,193900,44836153790,7320,7320,7320,7320,0
20230706,193800,44836153790,7320,7320,7320,7320,0
20230706,193700,44836153790,7320,7320,7320,7320,0
20230706,193600,44836153790,7320,7320,7320,7320,0
20230706,193500,44836153790,7320,7320,7320,7320,0
20230706,193400,44836153790,7320,7320,7320,7320,0
20230706,193300,44836153790,7320,7320,7320,7320,0
20230706,193200,44836153790,7320,7320,7320,7320,0
20230706,193100,44836153790,7320,7320,7320,7320,0
20230706,193000,44836153790,7320,7320,7320,7320,0
20230706,192900,44836153790,7320,7320,7320,7320,0
20230706,192800,44836153790,7320,7320,7320,7320,0
20230706,192700,44836153790,7320,7320,7320,7320,0
20230706,192600,44836153790,7320,7320,7320,7320,0
20230706,192500,44836153790,7320,7320,7320,7320,0
20230706,192400,44836153790,7320,7320,7320,7320,0
20230706,192300,44836153790,7320,7320,7320,7320,0
20230706,192200,44836153790,7320,7320,7320,7320,0
20230706,192100,44836153790,7320,7320,7320,7320,0
20230706,192000,44836153790,7320,7320,7320,7320,0
20230706,191900,44836153790,7320,7320,7320,7320,0
20230706,191800,44836153790,7320,7320,7320,7320,0
20230706,191700,44836153790,7320,7320,7320,7320,0
20230706,191600,44836153790,7320,7320,7320,7320,0
20230706,191500,44836153790,7320,7320,7320,7320,0
20230706,191400,44836153790,7320,7320,7320,7320,0
20230706,191300,44836153790,7320,7320,7320,7320,67032
20230706,191200,44836153790,7320,7320,7320,7320,0
20230706,191100,44836153790,7320,7320,7320,7320,0
20230706,191000,44836153790,7320,7320,7320,7320,0
20230706,190900,44836153790,7320,7320,7320,7320,0
20230706,190800,44836153790,7320,7320,7320,7320,0
20230706,190700,44836153790,7320,7320,7320,7320,0
20230706,190600,44836153790,7320,7320,7320,7320,0
20230706,190500,44836153790,7320,7320,7320,7320,0
20230706,190400,44836153790,7320,7320,7320,7320,0
20230706,190300,44836153790,7320,7320,7320,7320,0
20230706,190200,44836153790,7320,7320,7320,7320,0
20230706,190100,44836153790,7320,7320,7320,7320,0
20230706,190000,44836153790,7320,7320,7320,7320,0
20230706,185900,44836153790,7320,7320,7320,7320,0
20230706,185800,44836153790,7320,7320,7320,7320,0
20230706,185700,44836153790,7320,7320,7320,7320,0
20230706,185600,44836153790,7320,7320,7320,7320,0
20230706,185500,44836153790,7320,7320,7320,7320,0
20230706,185400,44836153790,7320,7320,7320,7320,0
20230706,185300,44836153790,7320,7320,7320,7320,0
20230706,185200,44836153790,7320,7320,7320,7320,0
20230706,185100,44836153790,7320,7320,7320,7320,0
20230706,185000,44836153790,7320,7320,7320,7320,0
20230706,184900,44836153790,7320,7320,7320,7320,0
20230706,184800,44836153790,7320,7320,7320,7320,0
20230706,184700,44836153790,7320,7320,7320,7320,0
20230706,184600,44836153790,7320,7320,7320,7320,0
20230706,184500,44836153790,7320,7320,7320,7320,0
20230706,184400,44836153790,7320,7320,7320,7320,0
20230706,184300,44836153790,7320,7320,7320,7320,67032
20230706,184200,44836153790,7320,7320,7320,7320,0
20230706,184100,44836153790,7320,7320,7320,7320,0
20230706,184000,44836153790,7320,7320,7320,7320,0
20230706,183900,44836153790,7320,7320,7320,7320,0
20230706,183800,44836153790,7320,7320,7320,7320,0
20230706,183700,44836153790,7320,7320,7320,7320,0
20230706,183600,44836153790,7320,7320,7320,7320,0
20230706,183500,44836153790,7320,7320,7320,7320,0
20230706,183400,44836153790,7320,7320,7320,7320,0
20230706,183300,44836153790,7320,7320,7320,7320,0
20230706,183200,44836153790,7320,7320,7320,7320,0
20230706,183100,44836153790,7320,7320,7320,7320,0
20230706,183000,44836153790,7320,7320,7320,7320,0
20230706,182900,44836153790,7320,7320,7320,7320,0
20230706,182800,44836153790,7320,7320,7320,7320,0
20230706,182700,44836153790,7320,7320,7320,7320,0
20230706,182600,44836153790,7320,7320,7320,7320,0
20230706,182500,44836153790,7320,7320,7320,7320,0
20230706,182400,44836153790,7320,7320,7320,7320,0
20230706,182300,44836153790,7320,7320,7320,7320,0
20230706,182200,44836153790,7320,7320,7320,7320,0
20230706,182100,44836153790,7320,7320,7320,7320,0
20230706,182000,44836153790,7320,7320,7320,7320,0
20230706,181900,44836153790,7320,7320,7320,7320,0
20230706,181800,44836153790,7320,7320,7320,7320,0
20230706,181700,44836153790,7320,7320,7320,7320,0
20230706,181600,44836153790,7320,7320,7320,7320,0
20230706,181500,44836153790,7320,7320,7320,7320,0
20230706,181400,44836153790,7320,7320,7320,7320,0
20230706,181300,44836153790,7320,7320,7320,7320,67032
20230706,181200,44836153790,7320,7320,7320,7320,0
20230706,181100,44836153790,7320,7320,7320,7320,0
20230706,181000,44836153790,7320,7320,7320,7320,0
20230706,180900,44836153790,7320,7320,7320,7320,0
20230706,180800,44836153790,7320,7320,7320,7320,0
20230706,180700,44836153790,7320,7320,7320,7320,0
20230706,180600,44836153790,7320,7320,7320,7320,0
20230706,180500,44836153790,7320,7320,7320,7320,0
20230706,180400,44836153790,7320,7320,7320,7320,0
20230706,180300,44836153790,7320,7320,7320,7320,0
20230706,180200,44836153790,7320,7320,7320,7320,0
20230706,180100,44836153790,7320,7320,7320,7320,0
20230706,180000,44836153790,7320,7320,7320,7320,0
20230706,175900,44836153790,7320,7320,7320,7320,0
20230706,175800,44836153790,7320,7320,7320,7320,0
20230706,175700,44836153790,7320,7320,7320,7320,0
20230706,175600,44836153790,7320,7320,7320,7320,0
20230706,175500,44836153790,7320,7320,7320,7320,0
20230706,175400,44836153790,7320,7320,7320,7320,0
20230706,175300,44836153790,7320,7320,7320,7320,0
20230706,175200,44836153790,7320,7320,7320,7320,0
20230706,175100,44836153790,7320,7320,7320,7320,0
20230706,175000,44836153790,7320,7320,7320,7320,0
20230706,174900,44836153790,7320,7320,7320,7320,0
20230706,174800,44836153790,7320,7320,7320,7320,0
20230706,174700,44836153790,7320,7320,7320,7320,0
20230706,174600,44836153790,7320,7320,7320,7320,0
20230706,174500,44836153790,7320,7320,7320,7320,0
20230706,174400,44836153790,7320,7320,7320,7320,0
20230706,174300,44836153790,7320,7320,7320,7320,67032
20230706,174200,44836153790,7320,7320,7320,7320,0
20230706,174100,44836153790,7320,7320,7320,7320,0
20230706,174000,44836153790,7320,7320,7320,7320,0
20230706,173900,44836153790,7320,7320,7320,7320,0
20230706,173800,44836153790,7320,7320,7320,7320,0
20230706,173700,44836153790,7320,7320,7320,7320,0
20230706,173600,44836153790,7320,7320,7320,7320,0
20230706,173500,44836153790,7320,7320,7320,7320,0
20230706,173400,44836153790,7320,7320,7320,7320,0
20230706,173300,44836153790,7320,7320,7320,7320,0
20230706,173200,44836153790,7320,7320,7320,7320,0
20230706,173100,44836153790,7320,7320,7320,7320,0
20230706,173000,44836153790,7320,7320,7320,7320,0
20230706,172900,44836153790,7320,7320,7320,7320,0
20230706,172800,44836153790,7320,7320,7320,7320,0
20230706,172700,44836153790,7320,7320,7320,7320,0
20230706,172600,44836153790,7320,7320,7320,7320,0
20230706,172500,44836153790,7320,7320,7320,7320,0
20230706,172400,44836153790,7320,7320,7320,7320,0
20230706,172300,44836153790,7320,7320,7320,7320,0
20230706,172200,44836153790,7320,7320,7320,7320,0
20230706,172100,44836153790,7320,7320,7320,7320,0
20230706,172000,44836153790,7320,7320,7320,7320,0
20230706,171900,44836153790,7320,7320,7320,7320,0
20230706,171800,44836153790,7320,7320,7320,7320,0
20230706,171700,44836153790,7320,7320,7320,7320,0
20230706,171600,44836153790,7320,7320,7320,7320,0
20230706,171500,44836153790,7320,7320,7320,7320,0
20230706,171400,44836153790,7320,7320,7320,7320,0
20230706,171300,44836153790,7320,7320,7320,7320,67032
20230706,171200,44836153790,7320,7320,7320,7320,0
20230706,171100,44836153790,7320,7320,7320,7320,0
20230706,171000,44836153790,7320,7320,7320,7320,0
20230706,170900,44836153790,7320,7320,7320,7320,0
20230706,170800,44836153790,7320,7320,7320,7320,0
20230706,170700,44836153790,7320,7320,7320,7320,0
20230706,170600,44836153790,7320,7320,7320,7320,0
20230706,170500,44836153790,7320,7320,7320,7320,0
20230706,170400,44836153790,7320,7320,7320,7320,0
20230706,170300,44836153790,7320,7320,7320,7320,0
20230706,170200,44836153790,7320,7320,7320,7320,0
20230706,170100,44836153790,7320,7320,7320,7320,0
20230706,170000,44836153790,7320,7320,7320,7320,0
20230706,165900,44836153790,7320,7320,7320,7320,0
20230706,165800,44836153790,7320,7320,7320,7320,0
20230706,165700,44836153790,7320,7320,7320,7320,0
20230706,165600,44836153790,7320,7320,7320,7320,0
20230706,165500,44836153790,7320,7320,7320,7320,0
20230706,165400,44836153790,7320,7320,7320,7320,0
20230706,165300,44836153790,7320,7320,7320,7320,0
20230706,165200,44836153790,7320,7320,7320,7320,0
20230706,165100,44836153790,7320,7320,7320,7320,0
20230706,165000,44836153790,7320,7320,7320,7320,0
20230706,164900,44836153790,7320,7320,7320,7320,0
20230706,164800,44836153790,7320,7320,7320,7320,0
20230706,164700,44836153790,7320,7320,7320,7320,0
20230706,164600,44836153790,7320,7320,7320,7320,0
20230706,164500,44836153790,7320,7320,7320,7320,0
20230706,164400,44836153790,7320,7320,7320,7320,0
20230706,164300,44836153790,7320,7320,7320,7320,67032
20230706,164200,44836153790,7320,7320,7320,7320,0
20230706,164100,44836153790,7320,7320,7320,7320,0
20230706,164000,44836153790,7320,7320,7320,7320,0
20230706,163900,44836153790,7320,7320,7320,7320,0
20230706,163800,44836153790,7320,7320,7320,7320,0
20230706,163700,44836153790,7320,7320,7320,7320,0
20230706,163600,44836153790,7320,7320,7320,7320,0
20230706,163500,44836153790,7320,7320,7320,7320,0
20230706,163400,44836153790,7320,7320,7320,7320,0
20230706,163300,44836153790,7320,7320,7320,7320,0
20230706,163200,44836153790,7320,7320,7320,7320,0
20230706,163100,44836153790,7320,7320,7320,7320,0
20230706,163000,44836153790,7320,7320,7320,7320,0
20230706,162900,44836153790,7320,7320,7320,7320,0
20230706,162800,44836153790,7320,7320,7320,7320,0
20230706,162700,44836153790,7320,7320,7320,7320,0
20230706,162600,44836153790,7320,7320,7320,7320,0
20230706,162500,44836153790,7320,7320,7320,7320,0
20230706,162400,44836153790,7320,7320,7320,7320,0
20230706,162300,44836153790,7320,7320,7320,7320,0
20230706,162200,44836153790,7320,7320,7320,7320,0
20230706,162100,44836153790,7320,7320,7320,7320,0
20230706,162000,44836153790,7320,7320,7320,7320,0
20230706,161900,44836153790,7320,7320,7320,7320,0
20230706,161800,44836153790,7320,7320,7320,7320,0
20230706,161700,44836153790,7320,7320,7320,7320,0
20230706,161600,44836153790,7320,7320,7320,7320,0
20230706,161500,44836153790,7320,7320,7320,7320,0
20230706,161400,44836153790,7320,7320,7320,7320,0
20230706,161300,44836153790,7320,7320,7320,7320,67032
20230706,161200,44836153790,7320,7320,7320,7320,0
20230706,161100,44836153790,7320,7320,7320,7320,0
20230706,161000,44836153790,7320,7320,7320,7320,0
20230706,160900,44836153790,7320,7320,7320,7320,0
20230706,160800,44836153790,7320,7320,7320,7320,0
20230706,160700,44836153790,7320,7320,7320,7320,0
20230706,160600,44836153790,7320,7320,7320,7320,0
20230706,160500,44836153790,7320,7320,7320,7320,0
20230706,160400,44836153790,7320,7320,7320,7320,0
20230706,160300,44836153790,7320,7320,7320,7320,0
20230706,160200,44836153790,7320,7320,7320,7320,0
20230706,160100,44836153790,7320,7320,7320,7320,0
20230706,160000,44836153790,7320,7320,7320,7320,0
20230706,155900,44836153790,7320,7320,7320,7320,0
20230706,155800,44836153790,7320,7320,7320,7320,0
20230706,155700,44836153790,7320,7320,7320,7320,0
20230706,155600,44836153790,7320,7320,7320,7320,0
20230706,155500,44836153790,7320,7320,7320,7320,0
20230706,155400,44836153790,7320,7320,7320,7320,0
20230706,155300,44836153790,7320,7320,7320,7320,0
20230706,155200,44836153790,7320,7320,7320,7320,0
20230706,155100,44836153790,7320,7320,7320,7320,0
20230706,155000,44836153790,7320,7320,7320,7320,0
20230706,154900,44836153790,7320,7320,7320,7320,0
20230706,154800,44836153790,7320,7320,7320,7320,0
20230706,154700,44836153790,7320,7320,7320,7320,0
20230706,154600,44836153790,7320,7320,7320,7320,0
20230706,154500,44836153790,7320,7320,7320,7320,0
20230706,154400,44836153790,7320,7320,7320,7320,0
20230706,154300,44836153790,7320,7320,7320,7320,67032
20230706,154200,44836153790,7320,7320,7320,7320,0
20230706,154100,44836153790,7320,7320,7320,7320,0
20230706,154000,44836153790,7320,7320,7320,7320,0
20230706,153900,44836153790,7320,7320,7320,7320,0
20230706,153800,44836153790,7320,7320,7320,7320,0
20230706,153700,44836153790,7320,7320,7320,7320,0
20230706,153600,44836153790,7320,7320,7320,7320,0
20230706,153500,44836153790,7320,7320,7320,7320,0
20230706,153400,44836153790,7320,7320,7320,7320,0
20230706,153300,44836153790,7320,7320,7320,7320,0
20230706,153200,44836153790,7320,7320,7320,7320,0
20230706,153100,44836153790,7320,7320,7320,7320,0
20230706,153000,44836153790,7320,7320,7320,7320,67032
20230706,152900,44345479550,7380,7380,7380,7380,0
20230706,152800,44345479550,7380,7380,7380,7380,0
20230706,152700,44345479550,7380,7380,7380,7380,0
20230706,152600,44345479550,7380,7380,7380,7380,0
20230706,152500,44345479550,7380,7380,7380,7380,0
20230706,152400,44345479550,7380,7380,7380,7380,0
20230706,152300,44345479550,7380,7380,7380,7380,0
20230706,152200,44345479550,7380,7380,7380,7380,0
20230706,152100,44345479550,7380,7380,7380,7380,0
20230706,152000,44345479550,7380,7380,7380,7380,0
20230706,151900,44345479550,7380,7390,7390,7370,19222
20230706,151800,44203650290,7390,7380,7400,7370,12318
20230706,151700,44112590330,7390,7390,7400,7380,13028
20230706,151600,44016368450,7390,7400,7410,7380,8005
20230706,151500,43957127210,7410,7410,7420,7400,6713
20230706,151400,43907394100,7410,7420,7430,7400,12330
20230706,151300,43815942640,7410,7420,7420,7410,6770
20230706,151200,43765751240,7410,7430,7430,7410,4654
20230706,151100,43731211390,7430,7410,7430,7390,18818
20230706,151000,43591707460,7400,7410,7430,7400,6740
20230706,150900,43541704920,7420,7420,7440,7410,8558
20230706,150800,43478144760,7420,7400,7430,7400,8032
20230706,150700,43418595050,7390,7390,7400,7380,8850
20230706,150600,43353145390,7380,7360,7390,7340,15678
20230706,150500,43237779200,7360,7380,7390,7360,5908
20230706,150400,43194219180,7380,7360,7390,7360,6997
20230706,150300,43142646140,7370,7370,7380,7310,28503
20230706,150200,42933566570,7370,7380,7380,7360,5551
20230706,150100,42892652760,7370,7390,7390,7360,18805
20230706,150000,42754013820,7380,7380,7400,7380,5948
20230706,145900,42710090120,7380,7410,7410,7380,21124
20230706,145800,42554079620,7410,7410,7410,7400,1177
20230706,145700,42545361420,7410,7410,7420,7400,3879
20230706,145600,42516623680,7420,7390,7420,7380,10727
20230706,145500,42437218990,7390,7380,7410,7380,8124
20230706,145400,42377238220,7380,7420,7420,7380,13276
20230706,145300,42279166450,7420,7420,7420,7390,18855
20230706,145200,42139564500,7420,7440,7460,7400,17217
20230706,145100,42011728800,7440,7480,7500,7440,38308
20230706,145000,41725355080,7480,7440,7500,7430,41123
20230706,144900,41417936540,7440,7430,7460,7420,20690
20230706,144800,41264016980,7430,7430,7450,7420,12025
20230706,144700,41174589990,7430,7410,7430,7400,9611
20230706,144600,41103242170,7410,7390,7420,7380,10080
20230706,144500,41028687280,7390,7430,7430,7390,7220
20230706,144400,40975242580,7420,7390,7440,7370,23864
20230706,144300,40798396130,7390,7370,7390,7370,6077
20230706,144200,40753567710,7370,7380,7390,7360,9092
20230706,144100,40686557840,7380,7400,7400,7370,15235
20230706,144000,40573985780,7400,7440,7440,7400,10116
20230706,143900,40499031850,7430,7450,7460,7420,20596
20230706,143800,40345737550,7440,7430,7460,7420,19438
20230706,143700,40201087880,7440,7380,7440,7380,12962
20230706,143600,40105101780,7400,7410,7410,7370,17282
20230706,143500,39977534810,7410,7390,7410,7380,6059
20230706,143400,39932750680,7400,7400,7410,7390,5759
20230706,143300,39890154550,7390,7400,7440,7390,10332
20230706,143200,39813460940,7400,7420,7430,7370,11429
20230706,143100,39728892380,7430,7400,7440,7380,12229
20230706,143000,39638218270,7400,7400,7410,7360,16594
20230706,142900,39515821500,7400,7400,7410,7370,17056
20230706,142800,39389934070,7400,7410,7420,7380,11982
20230706,142700,39301303920,7420,7400,7440,7380,12089
20230706,142600,39211600150,7400,7430,7450,7370,18960
20230706,142500,39070934570,7420,7390,7440,7360,20145
20230706,142400,38922148070,7400,7350,7400,7350,9455
20230706,142300,38852451580,7350,7450,7450,7350,25898
20230706,142200,38660937340,7450,7400,7460,7380,31039
20230706,142100,38430384610,7410,7360,7420,7350,22174
20230706,142000,38266881450,7370,7390,7410,7360,16804
20230706,141900,38143003620,7400,7370,7440,7360,45714
20230706,141800,37804849300,7370,7380,7420,7340,45822
20230706,141700,37467030000,7420,7400,7480,7370,47238
20230706,141600,37116104160,7380,7430,7430,7340,23911
20230706,141500,36939849080,7430,7430,7450,7320,91248
20230706,141400,36267306400,7420,7440,7490,7400,47653
20230706,141300,35912870490,7470,7460,7520,7400,91859
20230706,141200,35226279410,7470,7550,7580,7390,162997
20230706,141100,34008899160,7550,7520,7720,7440,463005
20230706,141000,30495299240,7520,7410,7550,7400,97507
20230706,140900,29766559060,7400,7450,7520,7340,137997
20230706,140800,28740993610,7440,7530,7570,7410,329801
20230706,140700,26267035830,7580,7580,7580,7580,0
20230706,140600,26267035830,7580,7580,7580,7580,0
20230706,140500,26267035830,7580,7320,7580,7270,164146
20230706,140400,25037612800,7320,7460,7570,7230,290404
20230706,140300,22879644240,7460,7380,7460,7370,48420
20230706,140200,22521036340,7370,7350,7380,7340,29960
20230706,140100,22300271470,7350,7340,7350,7330,4460
20230706,140000,22267545340,7340,7360,7360,7330,2196
20230706,135900,22251428750,7350,7310,7360,7310,15172
20230706,135800,22140117300,7310,7310,7310,7300,1138
20230706,135700,22131803260,7310,7310,7330,7300,5168
20230706,135600,22094002850,7310,7290,7310,7290,2215
20230706,135500,22077829810,7300,7270,7310,7270,19402
20230706,135400,21936459100,7250,7290,7290,7250,5633
20230706,135300,21895501900,7290,7270,7330,7270,34382
20230706,135200,21644744840,7270,7260,7270,7250,1305
20230706,135100,21635270970,7260,7250,7270,7240,1179
20230706,135000,21626713940,7250,7240,7250,7230,9926
20230706,134900,21554779480,7240,7240,7240,7230,894
20230706,134800,21548309180,7230,7230,7240,7220,1096
20230706,134700,21540386630,7230,7230,7240,7210,2821
20230706,134600,21519991400,7220,7200,7220,7190,6979
20230706,134500,21469719640,7200,7190,7200,7180,3363
20230706,134400,21445530840,7180,7170,7190,7160,1145
20230706,134300,21437317750,7170,7180,7190,7170,1242
20230706,134200,21428408780,7180,7190,7190,7170,1940
20230706,134100,21414487230,7190,7190,7190,7180,2036
20230706,134000,21399848510,7190,7210,7210,7190,1604
20230706,133900,21388304580,7200,7200,7220,7200,1647
20230706,133800,21376433770,7200,7190,7200,7190,696
20230706,133700,21371426540,7190,7190,7200,7190,240
20230706,133600,21369700900,7190,7210,7210,7170,3297
20230706,133500,21346025100,7210,7220,7220,7210,2774
20230706,133400,21326023280,7220,7220,7230,7200,1418
20230706,133300,21315785340,7200,7180,7200,7180,5805
20230706,133200,21273998000,7180,7190,7190,7170,7733
20230706,133100,21218550120,7190,7220,7220,7180,1137
20230706,133000,21210365290,7210,7200,7220,7200,1614
20230706,132900,21198734490,7200,7190,7200,7180,9349
20230706,132800,21131496210,7190,7220,7220,7190,786
20230706,132700,21125832370,7220,7200,7220,7200,663
20230706,132600,21121057650,7190,7180,7190,7180,1275
20230706,132500,21111890520,7170,7190,7190,7170,3520
20230706,132400,21086597260,7190,7170,7190,7140,7661
20230706,132300,21031763130,7170,7180,7190,7160,9432
20230706,132200,20964136320,7190,7190,7190,7180,30
20230706,132100,20963920640,7190,7160,7190,7160,1164
20230706,132000,20955574440,7160,7180,7180,7150,6626
20230706,131900,20908143010,7180,7170,7180,7150,6546
20230706,131800,20861310050,7160,7190,7190,7160,2507
20230706,131700,20843330770,7190,7220,7220,7190,2572
20230706,131600,20824814360,7220,7220,7230,7210,5868
20230706,131500,20782490700,7230,7230,7230,7220,1247
20230706,131400,20773482630,7220,7200,7220,7200,2185
20230706,131300,20757724110,7200,7240,7240,7200,3287
20230706,131200,20733990280,7220,7230,7240,7220,1536
20230706,131100,20722880410,7240,7240,7240,7220,3471
20230706,131000,20697795270,7230,7210,7230,7210,3574
20230706,130900,20671976950,7200,7190,7200,7180,4670
20230706,130800,20638387100,7180,7180,7190,7180,345
20230706,130700,20635908740,7190,7190,7200,7190,332
20230706,130600,20633519850,7200,7200,7200,7190,341
20230706,130500,20631065660,7200,7210,7210,7180,2271
20230706,130400,20614726970,7210,7190,7240,7190,313
20230706,130300,20612472270,7190,7240,7240,7190,2225
20230706,130200,20596418660,7230,7240,7240,7220,378
20230706,130100,20593684480,7240,7240,7250,7220,545
20230706,130000,20589743350,7250,7240,7250,7220,432
20230706,125900,20586618980,7250,7230,7250,7220,2083
20230706,125800,20571568930,7240,7270,7270,7240,1545
20230706,125700,20560362920,7260,7250,7260,7240,2608
20230706,125600,20541454810,7250,7210,7250,7210,3408
20230706,125500,20516823390,7210,7210,7210,7200,614
20230706,125400,20512399570,7210,7230,7230,7160,14582
20230706,125300,20407582530,7230,7250,7250,7230,2567
20230706,125200,20389007000,7250,7240,7260,7240,208
20230706,125100,20387499250,7250,7250,7260,7250,1428
20230706,125000,20377144900,7260,7260,7260,7260,158
20230706,124900,20375997820,7250,7240,7260,7240,510
20230706,124800,20372301160,7240,7270,7270,7240,2248
20230706,124700,20355978370,7270,7270,7280,7260,1790
20230706,124600,20342969620,7270,7270,7280,7260,1542
20230706,124500,20331759240,7260,7260,7270,7250,615
20230706,124400,20327294760,7260,7250,7260,7240,688
20230706,124300,20322304090,7260,7270,7270,7260,942
20230706,124200,20315464200,7260,7250,7290,7250,8838
20230706,124100,20251155950,7240,7230,7250,7230,58
20230706,124000,20250736340,7220,7240,7250,7220,2706
20230706,123900,20231165360,7240,7280,7280,7240,1703
20230706,123800,20218809070,7280,7250,7280,7250,867
20230706,123700,20212511780,7260,7260,7260,7240,923
20230706,123600,20205822830,7270,7240,7270,7240,7398
20230706,123500,20152151200,7240,7240,7240,7200,14627
20230706,123400,20046642710,7240,7250,7250,7230,2353
20230706,123300,20029614310,7250,7270,7270,7250,2378
20230706,123200,20012358440,7270,7280,7280,7260,599
20230706,123100,20008005560,7280,7290,7290,7280,652
20230706,123000,20003258970,7290,7280,7300,7280,1894
20230706,122900,19989460350,7290,7270,7290,7260,754
20230706,122800,19983979900,7280,7280,7290,7250,11801
20230706,122700,19898192890,7280,7290,7290,7270,5030
20230706,122600,19861586050,7290,7300,7300,7280,2764
20230706,122500,19841444360,7310,7310,7310,7290,213
20230706,122400,19839889460,7300,7290,7300,7280,2158
20230706,122300,19824161560,7290,7300,7310,7280,3715
20230706,122200,19797061860,7280,7290,7310,7280,1706
20230706,122100,19784621010,7300,7340,7340,7300,1359
20230706,122000,19774677280,7340,7290,7340,7280,9398
20230706,121900,19705836150,7300,7310,7320,7290,4093
20230706,121800,19675981010,7310,7330,7340,7310,392
20230706,121700,19673110420,7320,7340,7340,7320,368
20230706,121600,19670412780,7340,7300,7340,7300,1927
20230706,121500,19656324520,7300,7340,7340,7300,3958
20230706,121400,19627392800,7340,7300,7340,7300,1776
20230706,121300,19614381820,7300,7340,7350,7300,7972
20230706,121200,19556077720,7340,7370,7370,7330,8937
20230706,121100,19490315630,7370,7370,7370,7360,3156
20230706,121000,19467063340,7370,7370,7370,7350,2507
20230706,120900,19448610970,7370,7360,7370,7350,3600
20230706,120800,19422119380,7360,7350,7360,7350,2570
20230706,120700,19403207790,7350,7330,7360,7330,9093
20230706,120600,19336483850,7330,7350,7350,7310,3387
20230706,120500,19311676300,7350,7360,7360,7330,11207
20230706,120400,19229350060,7360,7380,7380,7360,8942
20230706,120300,19163456690,7380,7370,7390,7360,6618
20230706,120200,19114651660,7380,7380,7390,7380,6588
20230706,120100,19066031990,7380,7380,7390,7370,9157
20230706,120000,18998416310,7380,7380,7390,7370,5769
20230706,115900,18955825390,7380,7370,7380,7340,16177
20230706,115800,18836864930,7360,7370,7380,7360,10219
20230706,115700,18761552990,7380,7380,7390,7370,12121
20230706,115600,18672064290,7380,7360,7390,7360,15078
20230706,115500,18560836980,7340,7350,7370,7340,4698
20230706,115400,18526314880,7340,7370,7370,7330,9605
20230706,115300,18455723830,7360,7360,7380,7350,14613
20230706,115200,18348093130,7360,7370,7380,7340,21911
20230706,115100,18186745860,7370,7310,7370,7300,20107
20230706,115000,18039271820,7310,7260,7320,7260,14110
20230706,114900,17936344020,7270,7270,7280,7260,4350
20230706,114800,17904719180,7280,7300,7300,7270,14677
20230706,114700,17797823490,7300,7250,7300,7250,12205
20230706,114600,17708904120,7250,7250,7260,7240,1895
20230706,114500,17695175060,7250,7240,7250,7230,4222
20230706,114400,17664586590,7230,7250,7250,7220,3107
20230706,114300,17642133410,7230,7240,7250,7230,1533
20230706,114200,17631039150,7240,7250,7250,7230,829
20230706,114100,17625038260,7250,7250,7260,7250,711
20230706,114000,17619883410,7260,7230,7260,7230,1965
20230706,113900,17605663230,7240,7270,7280,7240,3418
20230706,113800,17580863780,7270,7260,7290,7240,15352
20230706,113700,17469364300,7260,7230,7260,7220,6981
20230706,113600,17418783900,7230,7240,7240,7220,681
20230706,113500,17413860370,7240,7240,7240,7220,978
20230706,113400,17406780640,7230,7230,7240,7230,2902
20230706,113300,17385792090,7240,7240,7240,7230,4846
20230706,113200,17350724850,7240,7210,7250,7210,10744
20230706,113100,17273049260,7210,7200,7210,7180,1397
20230706,113000,17262993210,7200,7180,7210,7180,2338
20230706,112900,17246162180,7190,7210,7220,7190,2645
20230706,112800,17227108820,7210,7240,7240,7200,2611
20230706,112700,17208248480,7240,7200,7240,7170,24156
20230706,112600,17033982490,7190,7170,7190,7170,4206
20230706,112500,17003767880,7170,7150,7180,7150,1426
20230706,112400,16993552820,7150,7170,7170,7150,3033
20230706,112300,16971841490,7170,7170,7180,7170,888
20230706,112200,16965473300,7170,7180,7180,7170,1649
20230706,112100,16953646340,7180,7180,7190,7170,2434
20230706,112000,16936158300,7180,7170,7190,7170,1641
20230706,111900,16924381330,7170,7170,7180,7160,2734
20230706,111800,16904768530,7170,7160,7180,7160,6681
20230706,111700,16856870020,7170,7160,7170,7160,1862
20230706,111600,16843535140,7160,7150,7170,7150,4277
20230706,111500,16812925840,7130,7130,7140,7130,1324
20230706,111400,16803474710,7140,7130,7140,7120,639
20230706,111300,16798920910,7120,7130,7140,7120,4494
20230706,111200,16766877400,7140,7140,7140,7130,1900
20230706,111100,16753316400,7150,7150,7160,7140,1886
20230706,111000,16739831300,7150,7140,7160,7130,2644
20230706,110900,16720938480,7140,7120,7140,7120,3721
20230706,110800,16694433810,7140,7130,7140,7120,864
20230706,110700,16688271950,7140,7150,7150,7130,4230
20230706,110600,16658053260,7150,7100,7150,7100,5558
20230706,110500,16618427610,7110,7110,7110,7080,1666
20230706,110400,16606602140,7100,7090,7110,7080,799
20230706,110300,16600935320,7100,7100,7100,7080,7541
20230706,110200,16547465680,7100,7110,7120,7100,3951
20230706,110100,16519411320,7110,7120,7130,7100,4319
20230706,110000,16488734800,7130,7110,7130,7110,1642
20230706,105900,16477049230,7130,7130,7140,7110,12843
20230706,105800,16385617380,7140,7130,7140,7120,1871
20230706,105700,16372278680,7140,7140,7160,7110,14823
20230706,105600,16266466960,7140,7130,7150,7110,10978
20230706,105500,16188311250,7150,7140,7150,7130,3004
20230706,105400,16166865920,7130,7140,7140,7120,3034
20230706,105300,16145247110,7130,7130,7140,7120,3532
20230706,105200,16120076750,7140,7140,7160,7140,3427
20230706,105100,16095599870,7150,7150,7160,7140,2055
20230706,105000,16080907460,7150,7170,7170,7140,2156
20230706,104900,16065492180,7170,7170,7180,7160,4073
20230706,104800,16036288350,7170,7160,7170,7150,3469
20230706,104700,16011456550,7170,7140,7170,7130,5712
20230706,104600,15970617950,7140,7160,7170,7140,5479
20230706,104500,15931412420,7160,7170,7180,7150,5604
20230706,104400,15891310640,7170,7180,7180,7160,2651
20230706,104300,15872294080,7190,7130,7190,7130,14939
20230706,104200,15765135200,7150,7120,7150,7110,6654
20230706,104100,15717675130,7110,7110,7130,7100,4607
20230706,104000,15684928170,7120,7120,7130,7110,1909
20230706,103900,15671338610,7120,7120,7130,7120,892
20230706,103800,15664981830,7110,7140,7140,7100,9944
20230706,103700,15594237770,7150,7160,7160,7140,1797
20230706,103600,15581386750,7160,7150,7160,7140,7818
20230706,103500,15525533620,7150,7130,7150,7120,4265
20230706,103400,15495088850,7120,7130,7170,7110,15707
20230706,103300,15383026340,7130,7140,7150,7130,5484
20230706,103200,15343870470,7140,7130,7180,7110,35540
20230706,103100,15090013100,7150,7120,7150,7070,37361
20230706,103000,14823817110,7130,7060,7130,7030,15820
20230706,102900,14712009590,7050,7010,7070,7010,10230
20230706,102800,14640054940,7010,7040,7080,7010,39228
20230706,102700,14363516600,7040,7030,7050,7020,27288
20230706,102600,14171454490,7030,7060,7100,7020,34310
20230706,102500,13929726550,7060,7120,7130,6990,120025
20230706,102400,13084351810,7120,7200,7240,7070,132588
20230706,102300,12134629480,7200,7360,7580,7090,437427
20230706,102200,8905803930,7350,7330,7350,7330,20075
20230706,102100,8758332600,7330,7330,7330,7320,6279
20230706,102000,8712322610,7330,7330,7330,7310,3649
20230706,101900,8685576340,7330,7280,7330,7280,17529
20230706,101800,8557382320,7290,7310,7310,7270,8804
20230706,101700,8493165890,7310,7250,7320,7250,26677
20230706,101600,8298732610,7250,7260,7260,7240,1002
20230706,101500,8291467630,7260,7270,7270,7240,3437
20230706,101400,8266551450,7270,7250,7270,7240,4072
20230706,101300,8237018530,7250,7250,7250,7240,1860
20230706,101200,8223542770,7250,7240,7250,7240,2461
20230706,101100,8205706630,7250,7240,7250,7230,4935
20230706,101000,8170006510,7240,7260,7270,7240,6957
20230706,100900,8119527040,7260,7290,7290,7260,4008
20230706,100800,8090356330,7290,7290,7300,7280,3276
20230706,100700,8066472100,7290,7280,7290,7280,784
20230706,100600,8060764260,7300,7310,7310,7270,11406
20230706,100500,7977522380,7310,7250,7310,7250,10765
20230706,100400,7899019680,7290,7280,7290,7240,17348
20230706,100300,7772932110,7270,7260,7280,7250,2259
20230706,100200,7756516840,7270,7270,7290,7260,12470
20230706,100100,7665879450,7270,7290,7300,7260,8954
20230706,100000,7600725240,7300,7320,7320,7290,5254
20230706,095900,7562362950,7290,7320,7340,7290,13867
20230706,095800,7460939600,7330,7330,7340,7320,5432
20230706,095700,7421121400,7330,7340,7350,7330,17774
20230706,095600,7290674910,7330,7310,7330,7300,14251
20230706,095500,7186486090,7320,7340,7350,7300,6878
20230706,095400,7136179840,7340,7330,7360,7330,24829
20230706,095300,6953730830,7320,7330,7340,7320,9191
20230706,095200,6886340310,7340,7280,7340,7250,39577
20230706,095100,6597555750,7270,7290,7290,7250,7801
20230706,095000,6540850210,7300,7320,7330,7280,19008
20230706,094900,6401786060,7330,7330,7350,7300,30431
20230706,094800,6179360130,7350,7350,7360,7330,35086
20230706,094700,5921627140,7340,7310,7350,7310,37464
20230706,094600,5646981010,7300,7280,7330,7280,30977
20230706,094500,5420463360,7280,7300,7300,7280,12847
20230706,094400,5326751020,7300,7280,7300,7280,11387
20230706,094300,5243741570,7280,7290,7290,7270,9656
20230706,094200,5173419120,7290,7270,7300,7260,26156
20230706,094100,4983069850,7280,7280,7300,7260,13217
20230706,094000,4886840860,7280,7260,7310,7260,15672
20230706,093900,4772624810,7260,7280,7290,7250,10183
20230706,093800,4698629740,7290,7230,7290,7230,34671
20230706,093700,4447030650,7240,7220,7240,7190,13575
20230706,093600,4349053080,7220,7180,7230,7170,8295
20230706,093500,4289287550,7170,7190,7190,7170,3321
20230706,093400,4265446190,7190,7210,7220,7180,3111
20230706,093300,4243062790,7220,7180,7230,7170,19230
20230706,093200,4104441890,7180,7190,7190,7170,3195
20230706,093100,4081524590,7190,7190,7200,7170,4809
20230706,093000,4046990750,7190,7200,7200,7120,31862
20230706,092900,3818779180,7220,7210,7240,7190,36591
20230706,092800,3554756070,7220,7260,7280,7200,22320
20230706,092700,3393304030,7280,7260,7310,7230,55062
20230706,092600,2992986220,7250,7230,7350,7230,155953
20230706,092500,1858225200,7220,7160,7220,7110,75013
20230706,092400,1319265690,7160,7030,7160,7030,46863
20230706,092300,986817110,7030,7020,7030,7010,4246
20230706,092200,957005090,7020,7020,7020,7020,74
20230706,092100,956485610,7020,7020,7020,7010,2057
20230706,092000,942047130,7030,7020,7030,7010,5829
20230706,091900,901126710,7000,6990,7030,6990,8338
20230706,091800,842678610,6990,7010,7010,6990,1180
20230706,091700,834422950,7000,7010,7020,7000,4102
20230706,091600,805668090,7010,7010,7010,7000,542
20230706,091500,801872260,7010,7010,7010,7000,3548
20230706,091400,777029550,7010,6990,7010,6960,10453
20230706,091300,703972340,6980,7000,7000,6980,2194
20230706,091200,688635240,7010,7000,7010,7000,2330
20230706,091100,672325060,7010,7020,7020,7010,11120
20230706,091000,594325750,7030,7040,7050,7020,7129
20230706,090900,544182150,7040,7040,7070,7030,17976
20230706,090800,417478750,7040,6990,7050,6980,33535
20230706,090700,182543350,6950,6970,6990,6950,6320
20230706,090600,138457700,6970,6900,7000,6900,13153
20230706,090500,46775930,6900,6920,6920,6900,1013
20230706,090400,39774360,6910,6920,6930,6910,1507
20230706,090300,29344960,6920,6910,6920,6910,864
20230706,090200,23368600,6900,6930,6930,6900,1102
20230706,090100,15764770,6930,6900,6930,6900,22
20230706,090000,15612660,6900,6900,6900,6900,2059