KissMeData/037270/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,191300,6509802550,6530,6530,6530,6530,10211
20230706,191200,6509802550,6530,6530,6530,6530,0
20230706,191100,6509802550,6530,6530,6530,6530,0
20230706,191000,6509802550,6530,6530,6530,6530,0
20230706,190900,6509802550,6530,6530,6530,6530,0
20230706,190800,6509802550,6530,6530,6530,6530,0
20230706,190700,6509802550,6530,6530,6530,6530,0
20230706,190600,6509802550,6530,6530,6530,6530,0
20230706,190500,6509802550,6530,6530,6530,6530,0
20230706,190400,6509802550,6530,6530,6530,6530,0
20230706,190300,6509802550,6530,6530,6530,6530,0
20230706,190200,6509802550,6530,6530,6530,6530,0
20230706,190100,6509802550,6530,6530,6530,6530,0
20230706,190000,6509802550,6530,6530,6530,6530,0
20230706,185900,6509802550,6530,6530,6530,6530,0
20230706,185800,6509802550,6530,6530,6530,6530,0
20230706,185700,6509802550,6530,6530,6530,6530,0
20230706,185600,6509802550,6530,6530,6530,6530,0
20230706,185500,6509802550,6530,6530,6530,6530,0
20230706,185400,6509802550,6530,6530,6530,6530,0
20230706,185300,6509802550,6530,6530,6530,6530,0
20230706,185200,6509802550,6530,6530,6530,6530,0
20230706,185100,6509802550,6530,6530,6530,6530,0
20230706,185000,6509802550,6530,6530,6530,6530,0
20230706,184900,6509802550,6530,6530,6530,6530,0
20230706,184800,6509802550,6530,6530,6530,6530,0
20230706,184700,6509802550,6530,6530,6530,6530,0
20230706,184600,6509802550,6530,6530,6530,6530,0
20230706,184500,6509802550,6530,6530,6530,6530,0
20230706,184400,6509802550,6530,6530,6530,6530,0
20230706,184300,6509802550,6530,6530,6530,6530,10211
20230706,184200,6509802550,6530,6530,6530,6530,0
20230706,184100,6509802550,6530,6530,6530,6530,0
20230706,184000,6509802550,6530,6530,6530,6530,0
20230706,183900,6509802550,6530,6530,6530,6530,0
20230706,183800,6509802550,6530,6530,6530,6530,0
20230706,183700,6509802550,6530,6530,6530,6530,0
20230706,183600,6509802550,6530,6530,6530,6530,0
20230706,183500,6509802550,6530,6530,6530,6530,0
20230706,183400,6509802550,6530,6530,6530,6530,0
20230706,183300,6509802550,6530,6530,6530,6530,0
20230706,183200,6509802550,6530,6530,6530,6530,0
20230706,183100,6509802550,6530,6530,6530,6530,0
20230706,183000,6509802550,6530,6530,6530,6530,0
20230706,182900,6509802550,6530,6530,6530,6530,0
20230706,182800,6509802550,6530,6530,6530,6530,0
20230706,182700,6509802550,6530,6530,6530,6530,0
20230706,182600,6509802550,6530,6530,6530,6530,0
20230706,182500,6509802550,6530,6530,6530,6530,0
20230706,182400,6509802550,6530,6530,6530,6530,0
20230706,182300,6509802550,6530,6530,6530,6530,0
20230706,182200,6509802550,6530,6530,6530,6530,0
20230706,182100,6509802550,6530,6530,6530,6530,0
20230706,182000,6509802550,6530,6530,6530,6530,0
20230706,181900,6509802550,6530,6530,6530,6530,0
20230706,181800,6509802550,6530,6530,6530,6530,0
20230706,181700,6509802550,6530,6530,6530,6530,0
20230706,181600,6509802550,6530,6530,6530,6530,0
20230706,181500,6509802550,6530,6530,6530,6530,0
20230706,181400,6509802550,6530,6530,6530,6530,0
20230706,181300,6509802550,6530,6530,6530,6530,10211
20230706,181200,6509802550,6530,6530,6530,6530,0
20230706,181100,6509802550,6530,6530,6530,6530,0
20230706,181000,6509802550,6530,6530,6530,6530,0
20230706,180900,6509802550,6530,6530,6530,6530,0
20230706,180800,6509802550,6530,6530,6530,6530,0
20230706,180700,6509802550,6530,6530,6530,6530,0
20230706,180600,6509802550,6530,6530,6530,6530,0
20230706,180500,6509802550,6530,6530,6530,6530,0
20230706,180400,6509802550,6530,6530,6530,6530,0
20230706,180300,6509802550,6530,6530,6530,6530,0
20230706,180200,6509802550,6530,6530,6530,6530,0
20230706,180100,6509802550,6530,6530,6530,6530,0
20230706,180000,6509802550,6530,6530,6530,6530,0
20230706,175900,6509802550,6530,6530,6530,6530,0
20230706,175800,6509802550,6530,6530,6530,6530,0
20230706,175700,6509802550,6530,6530,6530,6530,0
20230706,175600,6509802550,6530,6530,6530,6530,0
20230706,175500,6509802550,6530,6530,6530,6530,0
20230706,175400,6509802550,6530,6530,6530,6530,0
20230706,175300,6509802550,6530,6530,6530,6530,0
20230706,175200,6509802550,6530,6530,6530,6530,0
20230706,175100,6509802550,6530,6530,6530,6530,0
20230706,175000,6509802550,6530,6530,6530,6530,0
20230706,174900,6509802550,6530,6530,6530,6530,0
20230706,174800,6509802550,6530,6530,6530,6530,0
20230706,174700,6509802550,6530,6530,6530,6530,0
20230706,174600,6509802550,6530,6530,6530,6530,0
20230706,174500,6509802550,6530,6530,6530,6530,0
20230706,174400,6509802550,6530,6530,6530,6530,0
20230706,174300,6509802550,6530,6530,6530,6530,10211
20230706,174200,6509802550,6530,6530,6530,6530,0
20230706,174100,6509802550,6530,6530,6530,6530,0
20230706,174000,6509802550,6530,6530,6530,6530,0
20230706,173900,6509802550,6530,6530,6530,6530,0
20230706,173800,6509802550,6530,6530,6530,6530,0
20230706,173700,6509802550,6530,6530,6530,6530,0
20230706,173600,6509802550,6530,6530,6530,6530,0
20230706,173500,6509802550,6530,6530,6530,6530,0
20230706,173400,6509802550,6530,6530,6530,6530,0
20230706,173300,6509802550,6530,6530,6530,6530,0
20230706,173200,6509802550,6530,6530,6530,6530,0
20230706,173100,6509802550,6530,6530,6530,6530,0
20230706,173000,6509802550,6530,6530,6530,6530,0
20230706,172900,6509802550,6530,6530,6530,6530,0
20230706,172800,6509802550,6530,6530,6530,6530,0
20230706,172700,6509802550,6530,6530,6530,6530,0
20230706,172600,6509802550,6530,6530,6530,6530,0
20230706,172500,6509802550,6530,6530,6530,6530,0
20230706,172400,6509802550,6530,6530,6530,6530,0
20230706,172300,6509802550,6530,6530,6530,6530,0
20230706,172200,6509802550,6530,6530,6530,6530,0
20230706,172100,6509802550,6530,6530,6530,6530,0
20230706,172000,6509802550,6530,6530,6530,6530,0
20230706,171900,6509802550,6530,6530,6530,6530,0
20230706,171800,6509802550,6530,6530,6530,6530,0
20230706,171700,6509802550,6530,6530,6530,6530,0
20230706,171600,6509802550,6530,6530,6530,6530,0
20230706,171500,6509802550,6530,6530,6530,6530,0
20230706,171400,6509802550,6530,6530,6530,6530,0
20230706,171300,6509802550,6530,6530,6530,6530,10211
20230706,171200,6509802550,6530,6530,6530,6530,0
20230706,171100,6509802550,6530,6530,6530,6530,0
20230706,171000,6509802550,6530,6530,6530,6530,0
20230706,170900,6509802550,6530,6530,6530,6530,0
20230706,170800,6509802550,6530,6530,6530,6530,0
20230706,170700,6509802550,6530,6530,6530,6530,0
20230706,170600,6509802550,6530,6530,6530,6530,0
20230706,170500,6509802550,6530,6530,6530,6530,0
20230706,170400,6509802550,6530,6530,6530,6530,0
20230706,170300,6509802550,6530,6530,6530,6530,0
20230706,170200,6509802550,6530,6530,6530,6530,0
20230706,170100,6509802550,6530,6530,6530,6530,0
20230706,170000,6509802550,6530,6530,6530,6530,0
20230706,165900,6509802550,6530,6530,6530,6530,0
20230706,165800,6509802550,6530,6530,6530,6530,0
20230706,165700,6509802550,6530,6530,6530,6530,0
20230706,165600,6509802550,6530,6530,6530,6530,0
20230706,165500,6509802550,6530,6530,6530,6530,0
20230706,165400,6509802550,6530,6530,6530,6530,0
20230706,165300,6509802550,6530,6530,6530,6530,0
20230706,165200,6509802550,6530,6530,6530,6530,0
20230706,165100,6509802550,6530,6530,6530,6530,0
20230706,165000,6509802550,6530,6530,6530,6530,0
20230706,164900,6509802550,6530,6530,6530,6530,0
20230706,164800,6509802550,6530,6530,6530,6530,0
20230706,164700,6509802550,6530,6530,6530,6530,0
20230706,164600,6509802550,6530,6530,6530,6530,0
20230706,164500,6509802550,6530,6530,6530,6530,0
20230706,164400,6509802550,6530,6530,6530,6530,0
20230706,164300,6509802550,6530,6530,6530,6530,10211
20230706,164200,6509802550,6530,6530,6530,6530,0
20230706,164100,6509802550,6530,6530,6530,6530,0
20230706,164000,6509802550,6530,6530,6530,6530,0
20230706,163900,6509802550,6530,6530,6530,6530,0
20230706,163800,6509802550,6530,6530,6530,6530,0
20230706,163700,6509802550,6530,6530,6530,6530,0
20230706,163600,6509802550,6530,6530,6530,6530,0
20230706,163500,6509802550,6530,6530,6530,6530,0
20230706,163400,6509802550,6530,6530,6530,6530,0
20230706,163300,6509802550,6530,6530,6530,6530,0
20230706,163200,6509802550,6530,6530,6530,6530,0
20230706,163100,6509802550,6530,6530,6530,6530,0
20230706,163000,6509802550,6530,6530,6530,6530,0
20230706,162900,6509802550,6530,6530,6530,6530,0
20230706,162800,6509802550,6530,6530,6530,6530,0
20230706,162700,6509802550,6530,6530,6530,6530,0
20230706,162600,6509802550,6530,6530,6530,6530,0
20230706,162500,6509802550,6530,6530,6530,6530,0
20230706,162400,6509802550,6530,6530,6530,6530,0
20230706,162300,6509802550,6530,6530,6530,6530,0
20230706,162200,6509802550,6530,6530,6530,6530,0
20230706,162100,6509802550,6530,6530,6530,6530,0
20230706,162000,6509802550,6530,6530,6530,6530,0
20230706,161900,6509802550,6530,6530,6530,6530,0
20230706,161800,6509802550,6530,6530,6530,6530,0
20230706,161700,6509802550,6530,6530,6530,6530,0
20230706,161600,6509802550,6530,6530,6530,6530,0
20230706,161500,6509802550,6530,6530,6530,6530,0
20230706,161400,6509802550,6530,6530,6530,6530,0
20230706,161300,6509802550,6530,6530,6530,6530,10211
20230706,161200,6509802550,6530,6530,6530,6530,0
20230706,161100,6509802550,6530,6530,6530,6530,0
20230706,161000,6509802550,6530,6530,6530,6530,0
20230706,160900,6509802550,6530,6530,6530,6530,0
20230706,160800,6509802550,6530,6530,6530,6530,0
20230706,160700,6509802550,6530,6530,6530,6530,0
20230706,160600,6509802550,6530,6530,6530,6530,0
20230706,160500,6509802550,6530,6530,6530,6530,0
20230706,160400,6509802550,6530,6530,6530,6530,0
20230706,160300,6509802550,6530,6530,6530,6530,0
20230706,160200,6509802550,6530,6530,6530,6530,0
20230706,160100,6509802550,6530,6530,6530,6530,0
20230706,160000,6509802550,6530,6530,6530,6530,0
20230706,155900,6509802550,6530,6530,6530,6530,0
20230706,155800,6509802550,6530,6530,6530,6530,0
20230706,155700,6509802550,6530,6530,6530,6530,0
20230706,155600,6509802550,6530,6530,6530,6530,0
20230706,155500,6509802550,6530,6530,6530,6530,0
20230706,155400,6509802550,6530,6530,6530,6530,0
20230706,155300,6509802550,6530,6530,6530,6530,0
20230706,155200,6509802550,6530,6530,6530,6530,0
20230706,155100,6509802550,6530,6530,6530,6530,0
20230706,155000,6509802550,6530,6530,6530,6530,0
20230706,154900,6509802550,6530,6530,6530,6530,0
20230706,154800,6509802550,6530,6530,6530,6530,0
20230706,154700,6509802550,6530,6530,6530,6530,0
20230706,154600,6509802550,6530,6530,6530,6530,0
20230706,154500,6509802550,6530,6530,6530,6530,0
20230706,154400,6509802550,6530,6530,6530,6530,0
20230706,154300,6509802550,6530,6530,6530,6530,10211
20230706,154200,6509802550,6530,6530,6530,6530,0
20230706,154100,6509802550,6530,6530,6530,6530,0
20230706,154000,6509802550,6530,6530,6530,6530,0
20230706,153900,6509802550,6530,6530,6530,6530,0
20230706,153800,6509802550,6530,6530,6530,6530,0
20230706,153700,6509802550,6530,6530,6530,6530,0
20230706,153600,6509802550,6530,6530,6530,6530,0
20230706,153500,6509802550,6530,6530,6530,6530,0
20230706,153400,6509802550,6530,6530,6530,6530,0
20230706,153300,6509802550,6530,6530,6530,6530,0
20230706,153200,6509802550,6530,6530,6530,6530,0
20230706,153100,6509802550,6530,6530,6530,6530,0
20230706,153000,6509802550,6530,6530,6530,6530,10211
20230706,152900,6443124720,6520,6520,6520,6520,0
20230706,152800,6443124720,6520,6520,6520,6520,0
20230706,152700,6443124720,6520,6520,6520,6520,0
20230706,152600,6443124720,6520,6520,6520,6520,0
20230706,152500,6443124720,6520,6520,6520,6520,0
20230706,152400,6443124720,6520,6520,6520,6520,0
20230706,152300,6443124720,6520,6520,6520,6520,0
20230706,152200,6443124720,6520,6520,6520,6520,0
20230706,152100,6443124720,6520,6520,6520,6520,0
20230706,152000,6443124720,6520,6520,6520,6520,0
20230706,151900,6443124720,6520,6520,6520,6510,3168
20230706,151800,6422497760,6530,6530,6530,6520,1453
20230706,151700,6413018730,6530,6520,6530,6520,266
20230706,151600,6411284100,6530,6520,6530,6520,160
20230706,151500,6410240580,6520,6530,6530,6510,2782
20230706,151400,6392114490,6530,6520,6530,6520,1206
20230706,151300,6384250950,6520,6530,6530,6520,2416
20230706,151200,6368497340,6520,6540,6540,6520,678
20230706,151100,6364075980,6530,6530,6530,6530,503
20230706,151000,6360791390,6530,6530,6530,6520,2152
20230706,150900,6346752440,6530,6530,6530,6520,781
20230706,150800,6341656990,6530,6520,6530,6520,5188
20230706,150700,6307830210,6520,6520,6530,6520,318
20230706,150600,6305754640,6530,6540,6540,6520,3596
20230706,150500,6282275540,6530,6540,6540,6530,1299
20230706,150400,6273792620,6540,6550,6550,6530,480
20230706,150300,6270657070,6530,6540,6540,6530,1626
20230706,150200,6260033450,6540,6540,6540,6530,810
20230706,150100,6254741870,6530,6540,6540,6530,1336
20230706,150000,6246017320,6540,6550,6550,6540,4119
20230706,145900,6219078800,6550,6550,6550,6540,2539
20230706,145800,6202472060,6550,6550,6550,6550,152
20230706,145700,6201476460,6550,6540,6550,6540,215
20230706,145600,6200069910,6550,6550,6550,6540,485
20230706,145500,6196893170,6550,6540,6550,6540,559
20230706,145400,6193231730,6550,6550,6550,6540,1589
20230706,145300,6182830590,6550,6540,6550,6540,751
20230706,145200,6177913400,6550,6540,6550,6530,3659
20230706,145100,6154013330,6540,6540,6540,6530,398
20230706,145000,6151412330,6540,6540,6540,6530,1059
20230706,144900,6144488690,6530,6530,6540,6530,507
20230706,144800,6141176660,6540,6540,6540,6530,349
20230706,144700,6138897080,6540,6540,6540,6530,516
20230706,144600,6135524720,6540,6550,6550,6540,1130
20230706,144500,6128133950,6540,6530,6540,6530,846
20230706,144400,6122603680,6540,6540,6540,6520,3792
20230706,144300,6097841560,6540,6540,6550,6540,2719
20230706,144200,6080058780,6540,6550,6550,6540,695
20230706,144100,6075513050,6550,6560,6560,6540,6394
20230706,144000,6033672590,6560,6560,6560,6550,450
20230706,143900,6030724710,6550,6560,6560,6550,129
20230706,143800,6029879180,6560,6560,6560,6550,297
20230706,143700,6027931290,6560,6560,6560,6550,151
20230706,143600,6026940860,6550,6560,6560,6550,255
20230706,143500,6025270110,6560,6560,6560,6560,874
20230706,143400,6019536670,6560,6560,6570,6550,515
20230706,143300,6016160360,6560,6560,6570,6560,1137
20230706,143200,6008701090,6560,6570,6570,6560,932
20230706,143100,6002583650,6570,6570,6570,6570,681
20230706,143000,5998109480,6570,6560,6570,6560,394
20230706,142900,5995522920,6570,6560,6570,6560,1158
20230706,142800,5987923250,6560,6570,6570,6560,396
20230706,142700,5985325050,6560,6570,6570,6560,846
20230706,142600,5979774580,6570,6560,6570,6560,228
20230706,142500,5978278680,6560,6570,6570,6550,1206
20230706,142400,5970378650,6550,6560,6560,6550,4171
20230706,142300,5943055760,6560,6570,6570,6560,1609
20230706,142200,5932497840,6570,6580,6580,6560,933
20230706,142100,5926372600,6580,6580,6580,6570,486
20230706,142000,5923177160,6570,6570,6580,6570,1011
20230706,141900,5916532460,6570,6580,6580,6570,1474
20230706,141800,5906848070,6570,6580,6580,6560,4881
20230706,141700,5874789100,6580,6580,6580,6570,458
20230706,141600,5871777590,6580,6590,6590,6570,241
20230706,141500,5870192950,6580,6590,6590,6580,1155
20230706,141400,5862591060,6590,6580,6590,6580,919
20230706,141300,5856544030,6580,6580,6590,6580,892
20230706,141200,5850674420,6580,6580,6590,6580,590
20230706,141100,5846791780,6580,6580,6590,6580,418
20230706,141000,5844040720,6580,6590,6590,6580,682
20230706,140900,5839552720,6590,6590,6590,6580,367
20230706,140800,5837137190,6580,6590,6590,6580,3513
20230706,140700,5814021110,6590,6590,6590,6580,1704
20230706,140600,5802792040,6590,6590,6590,6580,871
20230706,140500,5797060220,6590,6590,6590,6590,21
20230706,140400,5796921830,6590,6590,6590,6580,1543
20230706,140300,5786753470,6590,6590,6590,6590,55
20230706,140200,5786391020,6590,6600,6600,6590,3054
20230706,140100,5766259350,6600,6600,6600,6590,639
20230706,140000,5762044430,6600,6590,6600,6580,5181
20230706,135900,5727900930,6600,6600,6600,6590,58
20230706,135800,5727518230,6590,6590,6600,6590,405
20230706,135700,5724848240,6590,6600,6600,6590,1882
20230706,135600,5712445650,6600,6600,6600,6600,481
20230706,135500,5709271050,6600,6600,6600,6600,228
20230706,135400,5707766250,6600,6590,6600,6590,559
20230706,135300,5704077050,6590,6600,6610,6590,2397
20230706,135200,5688258070,6600,6600,6600,6590,393
20230706,135100,5685666010,6600,6590,6600,6590,2287
20230706,135000,5670582600,6600,6590,6600,6590,2404
20230706,134900,5654739800,6590,6580,6590,6580,288
20230706,134800,5652844550,6580,6570,6580,6570,1334
20230706,134700,5644079970,6560,6570,6570,6560,346
20230706,134600,5641809760,6570,6570,6570,6570,163
20230706,134500,5640738850,6570,6560,6570,6560,1168
20230706,134400,5633071310,6560,6560,6560,6560,53
20230706,134300,5632723630,6550,6560,6560,6550,402
20230706,134200,5630088550,6560,6550,6560,6550,663
20230706,134100,5625744080,6560,6570,6570,6540,561
20230706,134000,5622071750,6570,6550,6570,6550,3776
20230706,133900,5597300930,6550,6560,6560,6550,561
20230706,133800,5593626170,6540,6550,6560,6540,997
20230706,133700,5587092300,6550,6550,6550,6540,934
20230706,133600,5580982480,6560,6550,6560,6550,623
20230706,133500,5576900910,6540,6550,6550,6540,624
20230706,133400,5572819310,6540,6540,6550,6540,316
20230706,133300,5570752410,6550,6550,6550,6540,172
20230706,133200,5569625960,6550,6550,6550,6540,816
20230706,133100,5564281210,6560,6550,6560,6550,1046
20230706,133000,5557429470,6540,6550,6550,6540,273
20230706,132900,5555641620,6550,6540,6550,6530,4110
20230706,132800,5528794180,6560,6550,6560,6540,2963
20230706,132700,5509394920,6550,6540,6550,6530,624
20230706,132600,5505317400,6550,6540,6550,6540,273
20230706,132500,5503530180,6540,6540,6550,6530,958
20230706,132400,5497264720,6540,6540,6550,6540,1225
20230706,132300,5489253000,6550,6550,6550,6540,3881
20230706,132200,5463848230,6550,6540,6550,6540,530
20230706,132100,5460381780,6550,6540,6550,6540,65
20230706,132000,5459956380,6540,6540,6540,6540,49
20230706,131900,5459635920,6540,6540,6550,6540,905
20230706,131800,5453711830,6550,6550,6550,6540,342
20230706,131700,5451472440,6540,6530,6550,6530,1137
20230706,131600,5444038390,6540,6540,6540,6540,565
20230706,131500,5440343290,6540,6540,6550,6530,2273
20230706,131400,5425482120,6520,6540,6540,6520,2872
20230706,131300,5406720240,6540,6560,6560,6540,848
20230706,131200,5401166820,6560,6560,6560,6540,987
20230706,131100,5394697940,6540,6540,6550,6530,3116
20230706,131000,5374324500,6540,6550,6550,6520,17623
20230706,130900,5259200650,6550,6550,6560,6550,5736
20230706,130800,5221629360,6550,6560,6560,6550,1151
20230706,130700,5214085060,6550,6550,6560,6550,2332
20230706,130600,5198793040,6550,6580,6580,6550,9061
20230706,130500,5139231210,6590,6580,6590,6580,2317
20230706,130400,5123985280,6580,6590,6590,6580,762
20230706,130300,5118971110,6590,6610,6610,6580,20141
20230706,130200,4986072030,6600,6600,6610,6600,800
20230706,130100,4980790680,6600,6610,6620,6600,3921
20230706,130000,4954874130,6610,6620,6620,6610,665
20230706,125900,4950477390,6620,6610,6620,6610,1521
20230706,125800,4940409580,6610,6610,6620,6610,1235
20230706,125700,4932237200,6610,6620,6620,6610,171
20230706,125600,4931105380,6620,6620,6620,6620,225
20230706,125500,4929615880,6610,6610,6610,6610,500
20230706,125400,4926310880,6610,6610,6620,6610,192
20230706,125300,4925041740,6610,6610,6610,6610,1302
20230706,125200,4916435520,6600,6620,6630,6600,2622
20230706,125100,4899111750,6630,6630,6630,6630,115
20230706,125000,4898349300,6610,6620,6620,6610,200
20230706,124900,4897027040,6630,6610,6660,6610,3037
20230706,124800,4876856010,6610,6610,6610,6600,2917
20230706,124700,4857575640,6610,6620,6620,6610,2866
20230706,124600,4838622730,6620,6630,6630,6610,1460
20230706,124500,4828965660,6630,6630,6630,6630,301
20230706,124400,4826970030,6620,6610,6620,6610,1628
20230706,124300,4816192680,6620,6610,6620,6600,2162
20230706,124200,4801911760,6610,6620,6620,6610,377
20230706,124100,4799419760,6620,6620,6620,6610,888
20230706,124000,4793549970,6610,6620,6620,6610,3729
20230706,123900,4768899140,6620,6620,6620,6620,436
20230706,123800,4766012820,6610,6620,6620,6610,190
20230706,123700,4764755320,6620,6610,6620,6610,438
20230706,123600,4761857160,6620,6620,6620,6600,3881
20230706,123500,4736234110,6620,6620,6640,6610,10135
20230706,123400,4669186150,6630,6630,6630,6630,3636
20230706,123300,4645079470,6630,6640,6640,6630,2409
20230706,123200,4629106960,6640,6630,6640,6630,5231
20230706,123100,4594415300,6640,6650,6650,6640,5582
20230706,123000,4557350610,6650,6650,6650,6650,1058
20230706,122900,4550314910,6640,6640,6640,6640,2
20230706,122800,4550301630,6640,6640,6650,6640,945
20230706,122700,4544023710,6650,6640,6650,6640,1509
20230706,122600,4534003840,6640,6650,6650,6640,1530
20230706,122500,4523836000,6650,6650,6650,6650,333
20230706,122400,4521621550,6650,6650,6650,6650,335
20230706,122300,4519393800,6650,6650,6660,6640,3441
20230706,122200,4496512750,6650,6650,6650,6650,199
20230706,122100,4495189400,6650,6650,6650,6640,3180
20230706,122000,4474042900,6650,6650,6650,6640,3363
20230706,121900,4451679790,6650,6650,6660,6650,284
20230706,121800,4449790980,6660,6650,6660,6650,311
20230706,121700,4447721890,6650,6660,6660,6650,282
20230706,121600,4445846580,6660,6660,6660,6650,97
20230706,121500,4445201060,6650,6650,6660,6650,1349
20230706,121400,4436230190,6650,6650,6650,6650,3155
20230706,121300,4415249440,6660,6660,6660,6660,3
20230706,121200,4415229460,6660,6660,6660,6660,800
20230706,121100,4409901460,6660,6660,6660,6660,7
20230706,121000,4409854840,6650,6650,6660,6650,355
20230706,120900,4407493000,6660,6660,6660,6660,52
20230706,120800,4407146680,6660,6660,6660,6660,34
20230706,120700,4406920240,6650,6650,6650,6650,184
20230706,120600,4405696640,6640,6660,6660,6640,2137
20230706,120500,4391485570,6660,6650,6660,6650,72
20230706,120400,4391006360,6660,6670,6670,6660,5
20230706,120300,4390973050,6660,6670,6670,6660,328
20230706,120200,4388788510,6670,6670,6670,6670,1
20230706,120100,4388781840,6660,6660,6660,6650,2081
20230706,120000,4374922530,6660,6650,6660,6650,439
20230706,115900,4372002490,6650,6650,6650,6650,456
20230706,115800,4368970090,6650,6650,6650,6640,1543
20230706,115700,4358723140,6650,6650,6650,6640,367
20230706,115600,4356282700,6650,6650,6650,6650,2376
20230706,115500,4340482300,6650,6650,6650,6650,1031
20230706,115400,4333626150,6650,6650,6650,6650,1737
20230706,115300,4322075100,6650,6640,6650,6640,509
20230706,115200,4318690290,6640,6640,6640,6640,254
20230706,115100,4317003730,6640,6650,6650,6640,1447
20230706,115000,4307394650,6650,6650,6650,6650,479
20230706,114900,4304209300,6650,6640,6650,6640,768
20230706,114800,4299109260,6630,6640,6640,6630,2289
20230706,114700,4283924260,6640,6640,6640,6640,1711
20230706,114600,4272563220,6650,6650,6650,6640,263
20230706,114500,4270815270,6640,6650,6650,6640,1464
20230706,114400,4261094090,6650,6650,6650,6640,1415
20230706,114300,4251697490,6650,6660,6660,6650,4221
20230706,114200,4223626380,6660,6670,6670,6660,5009
20230706,114100,4190265730,6670,6670,6670,6670,5026
20230706,114000,4156742310,6670,6670,6670,6670,400
20230706,113900,4154074310,6680,6680,6680,6680,236
20230706,113800,4152497830,6680,6670,6680,6670,1741
20230706,113700,4140884360,6670,6680,6680,6670,181
20230706,113600,4139676960,6680,6680,6680,6680,5
20230706,113500,4139643560,6670,6680,6680,6670,800
20230706,113400,4134305520,6670,6670,6680,6670,1889
20230706,113300,4121690720,6680,6680,6690,6670,569
20230706,113200,4117890800,6680,6680,6680,6670,1055
20230706,113100,4110843740,6680,6690,6690,6670,2521
20230706,113000,4094005960,6680,6690,6690,6680,231
20230706,112900,4092462380,6680,6690,6690,6680,3405
20230706,112800,4069684930,6690,6700,6700,6690,133
20230706,112700,4068794030,6700,6700,6700,6700,6
20230706,112600,4068753830,6700,6700,6700,6690,1501
20230706,112500,4058701130,6700,6700,6700,6700,587
20230706,112400,4054768230,6700,6700,6700,6700,100
20230706,112300,4054098230,6690,6690,6690,6690,2221
20230706,112200,4039239740,6680,6680,6690,6680,455
20230706,112100,4036200330,6680,6690,6690,6680,215
20230706,112000,4034762980,6690,6680,6690,6680,439
20230706,111900,4031829350,6680,6680,6690,6680,2979
20230706,111800,4011929620,6680,6690,6690,6680,1885
20230706,111700,3999330750,6690,6700,6700,6690,674
20230706,111600,3994821110,6700,6700,6700,6700,464
20230706,111500,3991712310,6710,6690,6710,6690,4075
20230706,111400,3964406300,6670,6680,6680,6670,2090
20230706,111300,3950448780,6680,6680,6690,6670,3307
20230706,111200,3928344680,6680,6690,6690,6680,2920
20230706,111100,3908838540,6680,6670,6680,6670,2030
20230706,111000,3895280450,6680,6680,6680,6660,13504
20230706,110900,3805143620,6690,6710,6710,6680,19482
20230706,110800,3674792490,6710,6700,6710,6700,183
20230706,110700,3673565100,6700,6710,6710,6700,1103
20230706,110600,3666173970,6710,6710,6710,6710,883
20230706,110500,3660249040,6710,6710,6710,6710,104
20230706,110400,3659551200,6710,6710,6710,6710,1000
20230706,110300,3652841200,6710,6700,6710,6700,2190
20230706,110200,3638166300,6700,6710,6710,6700,279
20230706,110100,3636296710,6710,6700,6710,6700,2175
20230706,110000,3621709500,6710,6710,6710,6700,4173
20230706,105900,3593749890,6710,6710,6710,6700,1336
20230706,105800,3584785630,6710,6710,6720,6700,3887
20230706,105700,3558689400,6710,6710,6710,6710,955
20230706,105600,3552281350,6710,6700,6710,6700,2002
20230706,105500,3538861750,6700,6700,6710,6700,12
20230706,105400,3538781340,6700,6700,6710,6690,1035
20230706,105300,3531843660,6700,6700,6710,6690,828
20230706,105200,3526297690,6700,6700,6700,6690,2061
20230706,105100,3512491990,6710,6720,6720,6710,4500
20230706,105000,3482295350,6720,6710,6720,6710,322
20230706,104900,3480134450,6710,6700,6710,6690,706
20230706,104800,3475406280,6700,6700,6710,6700,7341
20230706,104700,3426213580,6700,6730,6730,6700,7332
20230706,104600,3376999700,6720,6730,6730,6720,1206
20230706,104500,3368892430,6720,6730,6730,6720,1437
20230706,104400,3359233210,6730,6730,6730,6730,861
20230706,104300,3353438680,6730,6730,6730,6730,751
20230706,104200,3348384450,6730,6730,6730,6720,241
20230706,104100,3346764090,6720,6720,6730,6720,2392
20230706,104000,3330688300,6730,6750,6750,6720,5104
20230706,103900,3296385680,6750,6750,6750,6730,7782
20230706,103800,3243967750,6750,6760,6770,6750,2456
20230706,103700,3227387110,6760,6770,6770,6760,1573
20230706,103600,3216752340,6770,6760,6770,6760,1272
20230706,103500,3208142320,6760,6760,6760,6750,624
20230706,103400,3203926090,6760,6750,6760,6750,721
20230706,103300,3199055130,6760,6760,6760,6750,989
20230706,103200,3192375270,6750,6750,6750,6750,891
20230706,103100,3186361020,6750,6750,6750,6750,1680
20230706,103000,3175021020,6750,6740,6750,6740,1964
20230706,102900,3161768840,6740,6750,6750,6740,1006
20230706,102800,3154988300,6740,6750,6750,6740,1191
20230706,102700,3146960780,6750,6740,6750,6740,848
20230706,102600,3141244850,6740,6760,6760,6740,14118
20230706,102500,3045995740,6750,6760,6770,6750,1738
20230706,102400,3034241450,6750,6760,6760,6750,1287
20230706,102300,3025543610,6760,6750,6760,6750,711
20230706,102200,3020741350,6760,6760,6760,6750,2512
20230706,102100,3003765840,6760,6770,6770,6760,5192
20230706,102000,2968664540,6770,6780,6780,6760,2321
20230706,101900,2952955370,6760,6780,6780,6760,17596
20230706,101800,2833884000,6780,6770,6780,6770,1396
20230706,101700,2824429290,6770,6780,6780,6770,2885
20230706,101600,2804877520,6780,6790,6790,6780,1169
20230706,101500,2796944660,6790,6790,6790,6780,1608
20230706,101400,2786027800,6790,6790,6790,6760,16819
20230706,101300,2671978330,6790,6800,6800,6790,57
20230706,101200,2671591190,6800,6810,6810,6790,1741
20230706,101100,2659753030,6810,6800,6810,6800,1179
20230706,101000,2651735130,6800,6810,6810,6790,4492
20230706,100900,2621192690,6800,6800,6800,6800,686
20230706,100800,2616527890,6810,6800,6810,6800,739
20230706,100700,2611500220,6800,6790,6800,6790,1376
20230706,100600,2602146420,6790,6800,6800,6790,1272
20230706,100500,2593509330,6800,6790,6800,6790,3890
20230706,100400,2567091090,6800,6810,6810,6800,8204
20230706,100300,2511296650,6810,6810,6810,6810,5368
20230706,100200,2474740570,6810,6820,6820,6810,5040
20230706,100100,2440386950,6830,6820,6830,6820,666
20230706,100000,2435841350,6810,6820,6820,6810,7601
20230706,095900,2384015530,6820,6840,6840,6820,2859
20230706,095800,2364488840,6840,6860,6870,6840,6718
20230706,095700,2318495940,6860,6860,6870,6850,8206
20230706,095600,2262237180,6860,6880,6880,6840,8563
20230706,095500,2203474070,6880,6890,6890,6880,4271
20230706,095400,2174072490,6880,6880,6890,6870,3538
20230706,095300,2149708510,6880,6880,6890,6880,3284
20230706,095200,2127113450,6890,6880,6890,6870,3782
20230706,095100,2101095340,6890,6900,6900,6890,6187
20230706,095000,2058448300,6910,6890,6910,6890,19231
20230706,094900,1925739080,6900,6890,6900,6880,13752
20230706,094800,1830994130,6890,6870,6890,6860,18951
20230706,094700,1700605160,6870,6860,6880,6860,10832
20230706,094600,1626202430,6860,6850,6860,6850,5433
20230706,094500,1588945460,6860,6840,6860,6840,9758
20230706,094400,1522097220,6840,6830,6840,6830,2047
20230706,094300,1508103120,6840,6820,6840,6820,6963
20230706,094200,1460543730,6820,6800,6820,6790,13162
20230706,094100,1370994470,6790,6780,6790,6780,5642
20230706,094000,1332688370,6780,6760,6780,6760,4078
20230706,093900,1305071180,6760,6760,6770,6760,985
20230706,093800,1298408560,6760,6760,6770,6760,886
20230706,093700,1292412100,6760,6770,6770,6760,1765
20230706,093600,1280480310,6780,6770,6780,6770,372
20230706,093500,1277961600,6770,6780,6790,6770,974
20230706,093400,1271357850,6770,6790,6790,6770,911
20230706,093300,1265185450,6790,6780,6790,6780,576
20230706,093200,1261280160,6790,6770,6790,6760,1698
20230706,093100,1249774020,6750,6770,6770,6750,783
20230706,093000,1244480160,6770,6760,6790,6760,1524
20230706,092900,1234159640,6760,6760,6780,6760,2816
20230706,092800,1215113740,6760,6760,6770,6750,1142
20230706,092700,1207394020,6770,6770,6780,6740,6669
20230706,092600,1162313430,6770,6780,6780,6770,3026
20230706,092500,1141799910,6780,6780,6790,6780,616
20230706,092400,1137619460,6780,6790,6790,6780,3085
20230706,092300,1116672540,6800,6800,6800,6800,428
20230706,092200,1113762140,6800,6800,6810,6800,574
20230706,092100,1109857440,6800,6810,6820,6800,6611
20230706,092000,1064893200,6810,6800,6810,6800,2907
20230706,091900,1045103440,6810,6800,6820,6800,10312
20230706,091800,974978120,6800,6820,6820,6800,10790
20230706,091700,901535370,6810,6820,6830,6810,16003
20230706,091600,792409190,6820,6820,6830,6820,10661
20230706,091500,719684100,6820,6820,6830,6810,1288
20230706,091400,710902220,6820,6820,6830,6800,7195
20230706,091300,661884190,6840,6840,6840,6820,4910
20230706,091200,628344560,6840,6850,6850,6840,7723
20230706,091100,575504480,6840,6850,6850,6840,2273
20230706,091000,559951740,6850,6880,6880,6820,3438
20230706,090900,536397390,6880,6810,6890,6810,35842
20230706,090800,290874130,6810,6810,6810,6800,590
20230706,090700,286856580,6810,6800,6810,6800,4205
20230706,090600,258255800,6810,6810,6820,6810,1929
20230706,090500,245118370,6820,6810,6830,6810,2062
20230706,090400,231060200,6810,6830,6840,6800,6823
20230706,090300,184608520,6830,6830,6850,6830,4045
20230706,090200,156959410,6850,6810,6860,6790,5134
20230706,090100,121848750,6820,6800,6820,6790,4733
20230706,090000,89636510,6800,6810,6830,6790,13181