KissMeData/007390/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,191200,18701927740,8040,8040,8040,8040,19162
20230622,191100,18701927740,8040,8040,8040,8040,0
20230622,191000,18701927740,8040,8040,8040,8040,0
20230622,190900,18701927740,8040,8040,8040,8040,0
20230622,190800,18701927740,8040,8040,8040,8040,0
20230622,190700,18701927740,8040,8040,8040,8040,0
20230622,190600,18701927740,8040,8040,8040,8040,0
20230622,190500,18701927740,8040,8040,8040,8040,0
20230622,190400,18701927740,8040,8040,8040,8040,0
20230622,190300,18701927740,8040,8040,8040,8040,0
20230622,190200,18701927740,8040,8040,8040,8040,0
20230622,190100,18701927740,8040,8040,8040,8040,0
20230622,190000,18701927740,8040,8040,8040,8040,0
20230622,185900,18701927740,8040,8040,8040,8040,0
20230622,185800,18701927740,8040,8040,8040,8040,0
20230622,185700,18701927740,8040,8040,8040,8040,0
20230622,185600,18701927740,8040,8040,8040,8040,0
20230622,185500,18701927740,8040,8040,8040,8040,0
20230622,185400,18701927740,8040,8040,8040,8040,0
20230622,185300,18701927740,8040,8040,8040,8040,0
20230622,185200,18701927740,8040,8040,8040,8040,0
20230622,185100,18701927740,8040,8040,8040,8040,0
20230622,185000,18701927740,8040,8040,8040,8040,0
20230622,184900,18701927740,8040,8040,8040,8040,0
20230622,184800,18701927740,8040,8040,8040,8040,0
20230622,184700,18701927740,8040,8040,8040,8040,0
20230622,184600,18701927740,8040,8040,8040,8040,0
20230622,184500,18701927740,8040,8040,8040,8040,0
20230622,184400,18701927740,8040,8040,8040,8040,0
20230622,184300,18701927740,8040,8040,8040,8040,0
20230622,184200,18701927740,8040,8040,8040,8040,19162
20230622,184100,18701927740,8040,8040,8040,8040,0
20230622,184000,18701927740,8040,8040,8040,8040,0
20230622,183900,18701927740,8040,8040,8040,8040,0
20230622,183800,18701927740,8040,8040,8040,8040,0
20230622,183700,18701927740,8040,8040,8040,8040,0
20230622,183600,18701927740,8040,8040,8040,8040,0
20230622,183500,18701927740,8040,8040,8040,8040,0
20230622,183400,18701927740,8040,8040,8040,8040,0
20230622,183300,18701927740,8040,8040,8040,8040,0
20230622,183200,18701927740,8040,8040,8040,8040,0
20230622,183100,18701927740,8040,8040,8040,8040,0
20230622,183000,18701927740,8040,8040,8040,8040,0
20230622,182900,18701927740,8040,8040,8040,8040,0
20230622,182800,18701927740,8040,8040,8040,8040,0
20230622,182700,18701927740,8040,8040,8040,8040,0
20230622,182600,18701927740,8040,8040,8040,8040,0
20230622,182500,18701927740,8040,8040,8040,8040,0
20230622,182400,18701927740,8040,8040,8040,8040,0
20230622,182300,18701927740,8040,8040,8040,8040,0
20230622,182200,18701927740,8040,8040,8040,8040,0
20230622,182100,18701927740,8040,8040,8040,8040,0
20230622,182000,18701927740,8040,8040,8040,8040,0
20230622,181900,18701927740,8040,8040,8040,8040,0
20230622,181800,18701927740,8040,8040,8040,8040,0
20230622,181700,18701927740,8040,8040,8040,8040,0
20230622,181600,18701927740,8040,8040,8040,8040,0
20230622,181500,18701927740,8040,8040,8040,8040,0
20230622,181400,18701927740,8040,8040,8040,8040,0
20230622,181300,18701927740,8040,8040,8040,8040,0
20230622,181200,18701927740,8040,8040,8040,8040,19162
20230622,181100,18701927740,8040,8040,8040,8040,0
20230622,181000,18701927740,8040,8040,8040,8040,0
20230622,180900,18701927740,8040,8040,8040,8040,0
20230622,180800,18701927740,8040,8040,8040,8040,0
20230622,180700,18701927740,8040,8040,8040,8040,0
20230622,180600,18701927740,8040,8040,8040,8040,0
20230622,180500,18701927740,8040,8040,8040,8040,0
20230622,180400,18701927740,8040,8040,8040,8040,0
20230622,180300,18701927740,8040,8040,8040,8040,0
20230622,180200,18701927740,8040,8040,8040,8040,0
20230622,180100,18701927740,8040,8040,8040,8040,0
20230622,180000,18701927740,8040,8040,8040,8040,0
20230622,175900,18701927740,8040,8040,8040,8040,0
20230622,175800,18701927740,8040,8040,8040,8040,0
20230622,175700,18701927740,8040,8040,8040,8040,0
20230622,175600,18701927740,8040,8040,8040,8040,0
20230622,175500,18701927740,8040,8040,8040,8040,0
20230622,175400,18701927740,8040,8040,8040,8040,0
20230622,175300,18701927740,8040,8040,8040,8040,0
20230622,175200,18701927740,8040,8040,8040,8040,0
20230622,175100,18701927740,8040,8040,8040,8040,0
20230622,175000,18701927740,8040,8040,8040,8040,0
20230622,174900,18701927740,8040,8040,8040,8040,0
20230622,174800,18701927740,8040,8040,8040,8040,0
20230622,174700,18701927740,8040,8040,8040,8040,0
20230622,174600,18701927740,8040,8040,8040,8040,0
20230622,174500,18701927740,8040,8040,8040,8040,0
20230622,174400,18701927740,8040,8040,8040,8040,0
20230622,174300,18701927740,8040,8040,8040,8040,0
20230622,174200,18701927740,8040,8040,8040,8040,19162
20230622,174100,18701927740,8040,8040,8040,8040,0
20230622,174000,18701927740,8040,8040,8040,8040,0
20230622,173900,18701927740,8040,8040,8040,8040,0
20230622,173800,18701927740,8040,8040,8040,8040,0
20230622,173700,18701927740,8040,8040,8040,8040,0
20230622,173600,18701927740,8040,8040,8040,8040,0
20230622,173500,18701927740,8040,8040,8040,8040,0
20230622,173400,18701927740,8040,8040,8040,8040,0
20230622,173300,18701927740,8040,8040,8040,8040,0
20230622,173200,18701927740,8040,8040,8040,8040,0
20230622,173100,18701927740,8040,8040,8040,8040,0
20230622,173000,18701927740,8040,8040,8040,8040,0
20230622,172900,18701927740,8040,8040,8040,8040,0
20230622,172800,18701927740,8040,8040,8040,8040,0
20230622,172700,18701927740,8040,8040,8040,8040,0
20230622,172600,18701927740,8040,8040,8040,8040,0
20230622,172500,18701927740,8040,8040,8040,8040,0
20230622,172400,18701927740,8040,8040,8040,8040,0
20230622,172300,18701927740,8040,8040,8040,8040,0
20230622,172200,18701927740,8040,8040,8040,8040,0
20230622,172100,18701927740,8040,8040,8040,8040,0
20230622,172000,18701927740,8040,8040,8040,8040,0
20230622,171900,18701927740,8040,8040,8040,8040,0
20230622,171800,18701927740,8040,8040,8040,8040,0
20230622,171700,18701927740,8040,8040,8040,8040,0
20230622,171600,18701927740,8040,8040,8040,8040,0
20230622,171500,18701927740,8040,8040,8040,8040,0
20230622,171400,18701927740,8040,8040,8040,8040,0
20230622,171300,18701927740,8040,8040,8040,8040,0
20230622,171200,18701927740,8040,8040,8040,8040,19162
20230622,171100,18701927740,8040,8040,8040,8040,0
20230622,171000,18701927740,8040,8040,8040,8040,0
20230622,170900,18701927740,8040,8040,8040,8040,0
20230622,170800,18701927740,8040,8040,8040,8040,0
20230622,170700,18701927740,8040,8040,8040,8040,0
20230622,170600,18701927740,8040,8040,8040,8040,0
20230622,170500,18701927740,8040,8040,8040,8040,0
20230622,170400,18701927740,8040,8040,8040,8040,0
20230622,170300,18701927740,8040,8040,8040,8040,0
20230622,170200,18701927740,8040,8040,8040,8040,0
20230622,170100,18701927740,8040,8040,8040,8040,0
20230622,170000,18701927740,8040,8040,8040,8040,0
20230622,165900,18701927740,8040,8040,8040,8040,0
20230622,165800,18701927740,8040,8040,8040,8040,0
20230622,165700,18701927740,8040,8040,8040,8040,0
20230622,165600,18701927740,8040,8040,8040,8040,0
20230622,165500,18701927740,8040,8040,8040,8040,0
20230622,165400,18701927740,8040,8040,8040,8040,0
20230622,165300,18701927740,8040,8040,8040,8040,0
20230622,165200,18701927740,8040,8040,8040,8040,0
20230622,165100,18701927740,8040,8040,8040,8040,0
20230622,165000,18701927740,8040,8040,8040,8040,0
20230622,164900,18701927740,8040,8040,8040,8040,0
20230622,164800,18701927740,8040,8040,8040,8040,0
20230622,164700,18701927740,8040,8040,8040,8040,0
20230622,164600,18701927740,8040,8040,8040,8040,0
20230622,164500,18701927740,8040,8040,8040,8040,0
20230622,164400,18701927740,8040,8040,8040,8040,0
20230622,164300,18701927740,8040,8040,8040,8040,0
20230622,164200,18701927740,8040,8040,8040,8040,19162
20230622,164100,18701927740,8040,8040,8040,8040,0
20230622,164000,18701927740,8040,8040,8040,8040,0
20230622,163900,18701927740,8040,8040,8040,8040,0
20230622,163800,18701927740,8040,8040,8040,8040,0
20230622,163700,18701927740,8040,8040,8040,8040,0
20230622,163600,18701927740,8040,8040,8040,8040,0
20230622,163500,18701927740,8040,8040,8040,8040,0
20230622,163400,18701927740,8040,8040,8040,8040,0
20230622,163300,18701927740,8040,8040,8040,8040,0
20230622,163200,18701927740,8040,8040,8040,8040,0
20230622,163100,18701927740,8040,8040,8040,8040,0
20230622,163000,18701927740,8040,8040,8040,8040,0
20230622,162900,18701927740,8040,8040,8040,8040,0
20230622,162800,18701927740,8040,8040,8040,8040,0
20230622,162700,18701927740,8040,8040,8040,8040,0
20230622,162600,18701927740,8040,8040,8040,8040,0
20230622,162500,18701927740,8040,8040,8040,8040,0
20230622,162400,18701927740,8040,8040,8040,8040,0
20230622,162300,18701927740,8040,8040,8040,8040,0
20230622,162200,18701927740,8040,8040,8040,8040,0
20230622,162100,18701927740,8040,8040,8040,8040,0
20230622,162000,18701927740,8040,8040,8040,8040,0
20230622,161900,18701927740,8040,8040,8040,8040,0
20230622,161800,18701927740,8040,8040,8040,8040,0
20230622,161700,18701927740,8040,8040,8040,8040,0
20230622,161600,18701927740,8040,8040,8040,8040,0
20230622,161500,18701927740,8040,8040,8040,8040,0
20230622,161400,18701927740,8040,8040,8040,8040,0
20230622,161300,18701927740,8040,8040,8040,8040,0
20230622,161200,18701927740,8040,8040,8040,8040,19162
20230622,161100,18701927740,8040,8040,8040,8040,0
20230622,161000,18701927740,8040,8040,8040,8040,0
20230622,160900,18701927740,8040,8040,8040,8040,0
20230622,160800,18701927740,8040,8040,8040,8040,0
20230622,160700,18701927740,8040,8040,8040,8040,0
20230622,160600,18701927740,8040,8040,8040,8040,0
20230622,160500,18701927740,8040,8040,8040,8040,0
20230622,160400,18701927740,8040,8040,8040,8040,0
20230622,160300,18701927740,8040,8040,8040,8040,0
20230622,160200,18701927740,8040,8040,8040,8040,0
20230622,160100,18701927740,8040,8040,8040,8040,0
20230622,160000,18701927740,8040,8040,8040,8040,0
20230622,155900,18701927740,8040,8040,8040,8040,0
20230622,155800,18701927740,8040,8040,8040,8040,0
20230622,155700,18701927740,8040,8040,8040,8040,0
20230622,155600,18701927740,8040,8040,8040,8040,0
20230622,155500,18701927740,8040,8040,8040,8040,0
20230622,155400,18701927740,8040,8040,8040,8040,0
20230622,155300,18701927740,8040,8040,8040,8040,0
20230622,155200,18701927740,8040,8040,8040,8040,0
20230622,155100,18701927740,8040,8040,8040,8040,0
20230622,155000,18701927740,8040,8040,8040,8040,0
20230622,154900,18701927740,8040,8040,8040,8040,0
20230622,154800,18701927740,8040,8040,8040,8040,0
20230622,154700,18701927740,8040,8040,8040,8040,0
20230622,154600,18701927740,8040,8040,8040,8040,0
20230622,154500,18701927740,8040,8040,8040,8040,0
20230622,154400,18701927740,8040,8040,8040,8040,0
20230622,154300,18701927740,8040,8040,8040,8040,0
20230622,154200,18701927740,8040,8040,8040,8040,19162
20230622,154100,18701927740,8040,8040,8040,8040,0
20230622,154000,18701927740,8040,8040,8040,8040,0
20230622,153900,18701927740,8040,8040,8040,8040,0
20230622,153800,18701927740,8040,8040,8040,8040,0
20230622,153700,18701927740,8040,8040,8040,8040,0
20230622,153600,18701927740,8040,8040,8040,8040,0
20230622,153500,18701927740,8040,8040,8040,8040,0
20230622,153400,18701927740,8040,8040,8040,8040,0
20230622,153300,18701927740,8040,8040,8040,8040,0
20230622,153200,18701927740,8040,8040,8040,8040,0
20230622,153100,18701927740,8040,8040,8040,8040,0
20230622,153000,18701927740,8040,8040,8040,8040,19162
20230622,152900,18547865260,8070,8070,8070,8070,0
20230622,152800,18547865260,8070,8070,8070,8070,0
20230622,152700,18547865260,8070,8070,8070,8070,0
20230622,152600,18547865260,8070,8070,8070,8070,0
20230622,152500,18547865260,8070,8070,8070,8070,0
20230622,152400,18547865260,8070,8070,8070,8070,0
20230622,152300,18547865260,8070,8070,8070,8070,0
20230622,152200,18547865260,8070,8070,8070,8070,0
20230622,152100,18547865260,8070,8070,8070,8070,0
20230622,152000,18547865260,8070,8070,8070,8070,0
20230622,151900,18547865260,8070,8070,8070,8040,9471
20230622,151800,18471574010,8060,8060,8070,8060,834
20230622,151700,18464851900,8070,8070,8070,8060,384
20230622,151600,18461755830,8070,8070,8070,8050,2970
20230622,151500,18437815340,8070,8080,8080,8070,1350
20230622,151400,18426920800,8070,8080,8090,8070,4374
20230622,151300,18391583530,8090,8090,8090,8080,479
20230622,151200,18387709610,8090,8090,8090,8080,421
20230622,151100,18384304710,8090,8090,8090,8080,2021
20230622,151000,18367969550,8080,8090,8090,8080,546
20230622,150900,18363554920,8080,8080,8080,8080,509
20230622,150800,18359442200,8080,8080,8090,8080,1513
20230622,150700,18347216660,8080,8080,8080,8070,1434
20230622,150600,18335637550,8080,8080,8080,8070,862
20230622,150500,18328672640,8080,8080,8080,8070,702
20230622,150400,18323002880,8080,8100,8100,8080,1733
20230622,150300,18308988540,8100,8090,8100,8080,1923
20230622,150200,18293416300,8080,8090,8090,8080,269
20230622,150100,18291240120,8090,8110,8120,8070,5295
20230622,150000,18248403580,8120,8120,8120,8110,791
20230622,145900,18241984170,8100,8090,8120,8090,3461
20230622,145800,18213950080,8090,8110,8110,8090,897
20230622,145700,18206689740,8110,8090,8110,8070,6721
20230622,145600,18152361800,8080,8080,8090,8080,364
20230622,145500,18149420580,8080,8080,8090,8080,1711
20230622,145400,18135595460,8080,8110,8110,8080,799
20230622,145300,18129131750,8120,8100,8150,8090,7532
20230622,145200,18068063170,8100,8090,8100,8090,37
20230622,145100,18067763480,8080,8090,8090,8080,2199
20230622,145000,18049977130,8080,8090,8090,8080,1772
20230622,144900,18035646720,8080,8080,8080,8080,152
20230622,144800,18034418560,8080,8080,8090,8080,507
20230622,144700,18030321900,8080,8080,8080,8080,993
20230622,144600,18022298460,8080,8080,8080,8080,270
20230622,144500,18020116860,8090,8070,8090,8070,4092
20230622,144400,17987055610,8060,8070,8070,8060,332
20230622,144300,17984377870,8070,8070,8070,8070,269
20230622,144200,17982207040,8070,8060,8070,8060,1114
20230622,144100,17973220290,8050,8060,8070,8050,2847
20230622,144000,17950256340,8050,8060,8060,8050,208
20230622,143900,17948579880,8060,8060,8060,8050,1327
20230622,143800,17937897130,8060,8060,8060,8060,35
20230622,143700,17937615030,8050,8050,8060,8050,995
20230622,143600,17929605230,8050,8050,8050,8050,2106
20230622,143500,17912651930,8050,8060,8060,8050,194
20230622,143400,17911088480,8060,8060,8060,8050,1387
20230622,143300,17899909270,8060,8050,8060,8050,952
20230622,143200,17892245460,8050,8060,8060,8050,2059
20230622,143100,17875669920,8060,8050,8060,8050,1332
20230622,143000,17864946900,8050,8060,8060,8050,120
20230622,142900,17863979900,8060,8060,8060,8060,100
20230622,142800,17863173900,8060,8060,8060,8050,404
20230622,142700,17859918660,8050,8060,8060,8050,1320
20230622,142600,17849292170,8050,8060,8060,8050,1538
20230622,142500,17836897890,8060,8050,8060,8050,1093
20230622,142400,17828090310,8060,8060,8060,8060,357
20230622,142300,17825212890,8060,8060,8060,8050,108
20230622,142200,17824342710,8060,8050,8060,8050,214
20230622,142100,17822617910,8070,8060,8070,8060,1375
20230622,142000,17811534380,8050,8050,8050,8040,3066
20230622,141900,17786854080,8060,8060,8060,8050,1431
20230622,141800,17775321630,8050,8040,8060,8040,580
20230622,141700,17770651620,8040,8030,8080,8030,4268
20230622,141600,17736303270,8020,8030,8040,8020,5547
20230622,141500,17691802870,8030,8030,8030,8030,530
20230622,141400,17687546970,8030,8040,8040,8030,2330
20230622,141300,17668832070,8030,8030,8030,8030,2712
20230622,141200,17647054710,8040,8040,8040,8030,1724
20230622,141100,17633193950,8040,8040,8050,8040,1217
20230622,141000,17623408530,8050,8050,8050,8050,500
20230622,140900,17619383530,8050,8050,8060,8050,611
20230622,140800,17614464790,8050,8060,8070,8050,421
20230622,140700,17611071660,8070,8070,8070,8070,100
20230622,140600,17610264660,8070,8070,8070,8070,72
20230622,140500,17609683620,8070,8060,8070,8060,496
20230622,140400,17605681540,8060,8070,8070,8060,844
20230622,140300,17598877070,8070,8060,8070,8060,2301
20230622,140200,17580323900,8060,8060,8060,8060,111
20230622,140100,17579429240,8060,8050,8060,8050,882
20230622,140000,17572329130,8050,8040,8050,8040,85
20230622,135900,17571644980,8040,8040,8050,8040,397
20230622,135800,17568453050,8040,8040,8050,8040,96
20230622,135700,17567680700,8040,8050,8050,8040,526
20230622,135600,17563450810,8050,8050,8050,8050,1135
20230622,135500,17554314060,8050,8040,8050,8040,1109
20230622,135400,17545392700,8050,8050,8050,8040,1085
20230622,135300,17536661150,8050,8040,8060,8040,3109
20230622,135200,17511633900,8050,8040,8050,8040,1499
20230622,135100,17499576730,8040,8060,8060,8040,529
20230622,135000,17495320630,8050,8050,8050,8040,1619
20230622,134900,17482288100,8050,8060,8060,8050,4038
20230622,134800,17449774200,8070,8070,8070,8070,206
20230622,134700,17448111780,8070,8070,8070,8070,440
20230622,134600,17444560980,8070,8060,8070,8060,126
20230622,134500,17443544460,8050,8050,8060,8050,325
20230622,134400,17440925290,8050,8050,8050,8050,483
20230622,134300,17437037140,8050,8060,8060,8050,1764
20230622,134200,17422836450,8060,8100,8100,8050,5230
20230622,134100,17380689780,8090,8090,8090,8090,1112
20230622,134000,17371693700,8090,8080,8090,8070,1238
20230622,133900,17361692770,8080,8070,8080,8070,177
20230622,133800,17360263350,8080,8090,8100,8080,2013
20230622,133700,17343969730,8100,8100,8100,8100,18
20230622,133600,17343823930,8100,8090,8100,8090,393
20230622,133500,17340643010,8090,8080,8090,8080,1830
20230622,133400,17325839470,8080,8080,8080,8080,492
20230622,133300,17321864110,8070,8050,8070,8050,4195
20230622,133200,17288046330,8050,8050,8050,8050,3085
20230622,133100,17263212080,8050,8050,8050,8050,300
20230622,133000,17260797080,8050,8080,8080,8050,1712
20230622,132900,17246997020,8080,8080,8080,8080,793
20230622,132800,17240589580,8080,8080,8080,8070,592
20230622,132700,17235808260,8080,8080,8080,8080,2386
20230622,132600,17216529380,8070,8060,8070,8060,4910
20230622,132500,17176915820,8050,8050,8050,8040,1736
20230622,132400,17162942760,8060,8060,8060,8050,372
20230622,132300,17159944570,8070,8060,8070,8060,415
20230622,132200,17156599300,8050,8040,8050,8040,1317
20230622,132100,17146003030,8040,8040,8050,8040,1120
20230622,132000,17136996470,8040,8050,8050,8040,1541
20230622,131900,17124592410,8060,8060,8060,8060,2055
20230622,131800,17108029110,8060,8070,8070,8060,459
20230622,131700,17104327810,8070,8070,8080,8070,1361
20230622,131600,17093333360,8080,8080,8080,8080,81
20230622,131500,17092678880,8080,8080,8080,8080,120
20230622,131400,17091709280,8070,8060,8070,8060,1609
20230622,131300,17078725690,8060,8060,8060,8060,44
20230622,131200,17078371050,8060,8060,8070,8060,1235
20230622,131100,17068416880,8070,8060,8070,8050,776
20230622,131000,17062164970,8050,8060,8060,8050,6637
20230622,130900,17008698340,8050,8050,8050,8040,1459
20230622,130800,16996953890,8050,8060,8060,8050,1187
20230622,130700,16987397570,8060,8060,8060,8060,690
20230622,130600,16981836170,8060,8080,8080,8050,1641
20230622,130500,16968607540,8080,8070,8090,8070,924
20230622,130400,16961147110,8070,8080,8080,8070,1003
20230622,130300,16953047010,8080,8070,8090,8070,769
20230622,130200,16946837900,8070,8090,8090,8060,1660
20230622,130100,16933441530,8090,8080,8090,8070,1698
20230622,130000,16919725500,8080,8040,8090,8030,12041
20230622,125900,16822857800,8040,8050,8060,8040,3253
20230622,125800,16796673250,8060,8050,8060,8040,4725
20230622,125700,16758640600,8050,8070,8070,8040,6126
20230622,125600,16709305130,8070,8090,8100,8060,5901
20230622,125500,16661634010,8100,8130,8130,8100,6150
20230622,125400,16611791520,8130,8130,8140,8130,107
20230622,125300,16610921410,8130,8130,8140,8130,770
20230622,125200,16604660540,8140,8140,8140,8140,12
20230622,125100,16604562860,8140,8140,8140,8130,317
20230622,125000,16601984310,8130,8140,8140,8130,489
20230622,124900,16598006990,8140,8130,8140,8130,1668
20230622,124800,16584445770,8130,8120,8130,8110,932
20230622,124700,16576874180,8130,8130,8130,8120,80
20230622,124600,16576223940,8130,8130,8140,8130,94
20230622,124500,16575459200,8130,8140,8140,8120,181
20230622,124400,16573987860,8140,8120,8140,8120,1324
20230622,124300,16563221810,8120,8130,8130,8120,1696
20230622,124200,16549450280,8130,8130,8130,8130,1922
20230622,124100,16533824420,8140,8140,8140,8130,329
20230622,124000,16531146460,8140,8140,8150,8130,262
20230622,123900,16529013360,8150,8140,8150,8130,1781
20230622,123800,16514516440,8130,8130,8140,8130,567
20230622,123700,16509906410,8140,8130,8140,8130,805
20230622,123600,16503361000,8130,8130,8130,8130,179
20230622,123500,16501905730,8120,8120,8140,8120,1730
20230622,123400,16487849890,8120,8120,8130,8110,695
20230622,123300,16482206080,8120,8110,8120,8110,769
20230622,123200,16475962310,8130,8130,8130,8120,569
20230622,123100,16471341020,8120,8130,8140,8120,3676
20230622,123000,16441473860,8140,8140,8140,8130,279
20230622,122900,16439204430,8140,8130,8140,8120,2537
20230622,122800,16418580060,8130,8120,8130,8120,1923
20230622,122700,16402948270,8130,8130,8130,8130,1156
20230622,122600,16393549990,8140,8130,8140,8130,594
20230622,122500,16388717210,8130,8160,8160,8130,1590
20230622,122400,16375756640,8170,8170,8170,8160,836
20230622,122300,16368928950,8170,8170,8170,8170,231
20230622,122200,16367041680,8170,8170,8180,8160,5581
20230622,122100,16321448600,8150,8140,8170,8140,906
20230622,122000,16314073230,8140,8120,8140,8110,2174
20230622,121900,16296408750,8120,8120,8130,8110,2738
20230622,121800,16274181860,8130,8130,8140,8120,3075
20230622,121700,16249194300,8140,8140,8150,8130,2373
20230622,121600,16229881060,8140,8130,8140,8130,1241
20230622,121500,16219783640,8130,8150,8160,8130,3153
20230622,121400,16194117100,8140,8170,8170,8140,1910
20230622,121300,16178558610,8160,8160,8170,8160,970
20230622,121200,16170643390,8150,8160,8180,8150,2052
20230622,121100,16153887760,8170,8160,8170,8160,884
20230622,121000,16146674300,8170,8170,8170,8170,14
20230622,120900,16146559920,8170,8170,8170,8160,2418
20230622,120800,16126823090,8170,8190,8190,8170,1639
20230622,120700,16113423130,8190,8170,8190,8170,986
20230622,120600,16105358890,8180,8180,8180,8180,13
20230622,120500,16105252550,8170,8180,8180,8170,457
20230622,120400,16101514400,8170,8190,8190,8170,669
20230622,120300,16096045460,8190,8180,8190,8180,498
20230622,120200,16091971810,8170,8160,8180,8160,1937
20230622,120100,16076150600,8170,8190,8200,8160,3355
20230622,120000,16048718120,8200,8190,8220,8190,3433
20230622,115900,16020589020,8180,8180,8190,8180,4049
20230622,115800,15987468180,8170,8160,8190,8160,4111
20230622,115700,15953891470,8170,8180,8180,8150,8053
20230622,115600,15888179330,8180,8190,8190,8170,1501
20230622,115500,15875905320,8200,8210,8210,8170,17849
20230622,115400,15729676670,8220,8220,8230,8210,5594
20230622,115300,15683718920,8220,8230,8230,8220,240
20230622,115200,15681744610,8230,8230,8230,8230,281
20230622,115100,15679431980,8230,8230,8240,8230,658
20230622,115000,15674016630,8230,8240,8240,8230,21
20230622,114900,15673843680,8240,8230,8240,8230,379
20230622,114800,15670724490,8240,8230,8240,8230,237
20230622,114700,15668771720,8240,8240,8240,8230,324
20230622,114600,15666104810,8230,8220,8240,8220,250
20230622,114500,15664045820,8220,8220,8220,8220,1025
20230622,114400,15655620320,8220,8240,8240,8220,406
20230622,114300,15652280920,8240,8230,8240,8210,2975
20230622,114200,15627820470,8230,8240,8240,8230,81
20230622,114100,15627153810,8240,8230,8240,8220,1526
20230622,114000,15614596280,8230,8230,8230,8220,192
20230622,113900,15613017330,8230,8230,8240,8220,1127
20230622,113800,15603750880,8230,8240,8240,8230,3572
20230622,113700,15574349830,8250,8240,8250,8230,357
20230622,113600,15571410630,8240,8240,8250,8230,394
20230622,113500,15568164060,8250,8240,8250,8240,129
20230622,113400,15567101090,8240,8240,8240,8240,50
20230622,113300,15566689090,8250,8240,8250,8220,941
20230622,113200,15558945500,8230,8250,8250,8230,11
20230622,113100,15558854770,8250,8240,8250,8230,290
20230622,113000,15556467130,8240,8240,8240,8230,467
20230622,112900,15552621150,8240,8250,8260,8240,3285
20230622,112800,15525527710,8250,8230,8250,8230,2990
20230622,112700,15500903780,8230,8250,8250,8230,167
20230622,112600,15499528180,8240,8230,8250,8220,2921
20230622,112500,15475472570,8220,8220,8230,8220,1061
20230622,112400,15466751140,8220,8220,8220,8220,1626
20230622,112300,15453385420,8220,8220,8230,8220,544
20230622,112200,15448913620,8220,8240,8250,8220,2035
20230622,112100,15432172170,8250,8240,8250,8240,123
20230622,112000,15431158630,8240,8230,8240,8220,1681
20230622,111900,15417329890,8230,8240,8250,8230,1350
20230622,111800,15406205220,8230,8220,8240,8220,942
20230622,111700,15398459680,8220,8230,8230,8210,1707
20230622,111600,15384426270,8230,8220,8240,8210,5940
20230622,111500,15335540450,8220,8230,8240,8210,4397
20230622,111400,15299392940,8230,8240,8240,8220,1866
20230622,111300,15284029120,8250,8250,8250,8240,274
20230622,111200,15281769630,8250,8250,8260,8250,1737
20230622,111100,15267439310,8260,8250,8260,8240,676
20230622,111000,15261865300,8260,8240,8270,8240,5857
20230622,110900,15213556100,8240,8240,8260,8240,13428
20230622,110800,15102779940,8240,8260,8270,8240,2097
20230622,110700,15085476430,8260,8270,8280,8260,1952
20230622,110600,15069333050,8270,8270,8290,8260,2986
20230622,110500,15044611800,8280,8270,8280,8270,820
20230622,110400,15037829880,8290,8280,8290,8280,1039
20230622,110300,15029226920,8280,8290,8290,8270,785
20230622,110200,15022734460,8290,8290,8290,8280,3284
20230622,110100,14995541110,8280,8260,8280,8260,2106
20230622,110000,14978129930,8250,8270,8270,8250,1066
20230622,105900,14969334190,8250,8280,8280,8250,2346
20230622,105800,14949963560,8290,8300,8300,8270,6437
20230622,105700,14896611030,8300,8300,8300,8300,807
20230622,105600,14889912930,8290,8280,8290,8280,861
20230622,105500,14882776060,8290,8280,8300,8280,315
20230622,105400,14880165610,8290,8290,8300,8280,1299
20230622,105300,14869399540,8290,8300,8300,8280,647
20230622,105200,14864036610,8300,8310,8320,8300,2513
20230622,105100,14843157340,8300,8310,8310,8280,2010
20230622,105000,14826487740,8320,8300,8320,8300,8988
20230622,104900,14751830050,8300,8270,8300,8270,1866
20230622,104800,14736358630,8270,8270,8270,8260,501
20230622,104700,14732215660,8260,8280,8290,8260,2000
20230622,104600,14715675360,8290,8260,8300,8260,2299
20230622,104500,14696638300,8260,8270,8270,8250,1029
20230622,104400,14688137460,8270,8280,8290,8260,5108
20230622,104300,14645882870,8280,8280,8290,8280,240
20230622,104200,14643895130,8280,8300,8300,8280,920
20230622,104100,14636270390,8300,8300,8300,8290,755
20230622,104000,14630005690,8300,8290,8300,8270,5498
20230622,103900,14584401350,8270,8280,8290,8270,2421
20230622,103800,14564369170,8280,8270,8290,8270,1803
20230622,103700,14549435340,8270,8250,8280,8250,1329
20230622,103600,14538458300,8230,8270,8290,8230,7319
20230622,103500,14478023690,8290,8280,8300,8270,5721
20230622,103400,14430671370,8280,8290,8290,8260,5858
20230622,103300,14382188470,8300,8300,8310,8290,5076
20230622,103200,14340053470,8300,8310,8310,8290,1071
20230622,103100,14331166620,8320,8320,8320,8300,3017
20230622,103000,14306100820,8320,8310,8330,8300,5916
20230622,102900,14256931280,8320,8330,8330,8310,1823
20230622,102800,14241757660,8330,8350,8350,8320,2274
20230622,102700,14222805300,8360,8370,8370,8350,3858
20230622,102600,14190576340,8370,8370,8370,8350,2570
20230622,102500,14169087500,8350,8390,8390,8350,1765
20230622,102400,14154304530,8390,8390,8400,8370,6113
20230622,102300,14103047240,8400,8390,8400,8360,5451
20230622,102200,14057382460,8390,8410,8420,8350,10085
20230622,102100,13972936900,8420,8430,8430,8390,4660
20230622,102000,13933747070,8430,8380,8450,8370,21336
20230622,101900,13754141150,8380,8380,8390,8360,6721
20230622,101800,13697830530,8390,8320,8390,8300,24962
20230622,101700,13489389560,8310,8310,8340,8300,7264
20230622,101600,13428909030,8310,8290,8320,8290,9812
20230622,101500,13347448980,8290,8260,8300,8250,5058
20230622,101400,13305618530,8260,8270,8280,8260,751
20230622,101300,13299408040,8270,8280,8290,8270,1918
20230622,101200,13283527060,8270,8250,8270,8240,2175
20230622,101100,13265579400,8250,8230,8250,8220,2908
20230622,101000,13241607400,8220,8200,8220,8200,4423
20230622,100900,13205303750,8200,8200,8210,8170,6258
20230622,100800,13154032740,8190,8200,8210,8190,3100
20230622,100700,13128618630,8200,8250,8250,8180,4161
20230622,100600,13094511560,8260,8180,8260,8160,17618
20230622,100500,12950295720,8190,8190,8210,8170,9432
20230622,100400,12873064080,8180,8220,8230,8180,16420
20230622,100300,12738396080,8230,8240,8250,8210,9752
20230622,100200,12658172450,8230,8250,8260,8220,16445
20230622,100100,12522663550,8250,8250,8250,8240,4551
20230622,100000,12485136300,8240,8240,8270,8240,9016
20230622,095900,12410752170,8240,8250,8270,8240,8186
20230622,095800,12343185920,8250,8270,8270,8240,9470
20230622,095700,12265037030,8260,8290,8290,8260,3903
20230622,095600,12232747960,8270,8320,8320,8260,4019
20230622,095500,12199452080,8330,8270,8370,8270,27129
20230622,095400,11973985730,8280,8280,8280,8260,3218
20230622,095300,11947386000,8280,8270,8290,8260,4126
20230622,095200,11913265170,8290,8300,8300,8270,13482
20230622,095100,11801606890,8300,8320,8330,8290,2148
20230622,095000,11783755500,8320,8280,8330,8280,7715
20230622,094900,11719661140,8280,8290,8290,8280,5195
20230622,094800,11676613030,8290,8330,8330,8270,5482
20230622,094700,11631114760,8330,8270,8360,8270,6951
20230622,094600,11573302440,8280,8270,8280,8260,3457
20230622,094500,11544719160,8280,8290,8300,8270,5283
20230622,094400,11500962040,8290,8300,8320,8290,2157
20230622,094300,11483065690,8300,8330,8330,8270,11752
20230622,094200,11385653150,8330,8320,8380,8320,21436
20230622,094100,11206601640,8320,8250,8320,8240,15131
20230622,094000,11081295280,8240,8270,8270,8200,30441
20230622,093900,10830843070,8260,8250,8270,8240,8707
20230622,093800,10758973960,8250,8290,8300,8240,18185
20230622,093700,10608678090,8300,8290,8330,8290,8709
20230622,093600,10536371510,8300,8320,8330,8280,4981
20230622,093500,10495037370,8330,8250,8330,8240,16716
20230622,093400,10356393650,8260,8270,8300,8250,15904
20230622,093300,10224850860,8290,8310,8360,8270,21967
20230622,093200,10042334640,8310,8340,8350,8310,13383
20230622,093100,9930893840,8340,8380,8400,8330,18966
20230622,093000,9771959920,8390,8290,8400,8280,21912
20230622,092900,9589206730,8290,8400,8450,8270,46650
20230622,092800,9199364390,8390,8500,8540,8370,64019
20230622,092700,8657607900,8510,8540,8550,8470,33652
20230622,092600,8371182130,8550,8570,8600,8550,39260
20230622,092500,8034790170,8570,8530,8650,8470,75529
20230622,092400,7388026960,8540,8710,8870,8510,134032
20230622,092300,6222927750,8710,8350,8720,8350,134863
20230622,092200,5072975060,8360,8220,8390,8190,55426
20230622,092100,4612844490,8200,8220,8280,8160,30304
20230622,092000,4363806830,8230,8400,8410,8130,90472
20230622,091900,3616012750,8400,8360,8400,8350,59419
20230622,091800,3118861450,8350,8350,8350,8350,0
20230622,091700,3118861450,8350,8160,8350,8150,45769
20230622,091600,2741295310,8160,8050,8290,8050,55339
20230622,091500,2288280290,8050,7940,8050,7930,51831
20230622,091400,1874535730,7940,7940,7950,7920,10934
20230622,091300,1787712400,7940,7930,7940,7930,6316
20230622,091200,1737614840,7920,7920,7940,7890,9387
20230622,091100,1663404350,7930,7940,7960,7920,19584
20230622,091000,1507826850,7930,7890,7950,7880,36259
20230622,090900,1220838370,7890,7890,7900,7870,9039
20230622,090800,1149533020,7890,7810,7900,7810,27798
20230622,090700,930937410,7840,7810,7840,7800,10711
20230622,090600,847141020,7820,7850,7860,7810,2443
20230622,090500,828004520,7860,7830,7870,7830,26080
20230622,090400,623410310,7800,7830,7830,7780,16175
20230622,090300,496966580,7830,7810,7840,7800,15153
20230622,090200,378407960,7810,7820,7820,7780,8893
20230622,090100,308964440,7820,7800,7820,7770,11478
20230622,090000,219503990,7790,7600,7800,7600,27348