KissMeData/037270/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,191400,13314309290,6140,6140,6140,6140,30003
20230710,191300,13314309290,6140,6140,6140,6140,0
20230710,191200,13314309290,6140,6140,6140,6140,0
20230710,191100,13314309290,6140,6140,6140,6140,0
20230710,191000,13314309290,6140,6140,6140,6140,0
20230710,190900,13314309290,6140,6140,6140,6140,0
20230710,190800,13314309290,6140,6140,6140,6140,0
20230710,190700,13314309290,6140,6140,6140,6140,0
20230710,190600,13314309290,6140,6140,6140,6140,0
20230710,190500,13314309290,6140,6140,6140,6140,0
20230710,190400,13314309290,6140,6140,6140,6140,0
20230710,190300,13314309290,6140,6140,6140,6140,0
20230710,190200,13314309290,6140,6140,6140,6140,0
20230710,190100,13314309290,6140,6140,6140,6140,0
20230710,190000,13314309290,6140,6140,6140,6140,0
20230710,185900,13314309290,6140,6140,6140,6140,0
20230710,185800,13314309290,6140,6140,6140,6140,0
20230710,185700,13314309290,6140,6140,6140,6140,0
20230710,185600,13314309290,6140,6140,6140,6140,0
20230710,185500,13314309290,6140,6140,6140,6140,0
20230710,185400,13314309290,6140,6140,6140,6140,0
20230710,185300,13314309290,6140,6140,6140,6140,0
20230710,185200,13314309290,6140,6140,6140,6140,0
20230710,185100,13314309290,6140,6140,6140,6140,0
20230710,185000,13314309290,6140,6140,6140,6140,0
20230710,184900,13314309290,6140,6140,6140,6140,0
20230710,184800,13314309290,6140,6140,6140,6140,0
20230710,184700,13314309290,6140,6140,6140,6140,0
20230710,184600,13314309290,6140,6140,6140,6140,0
20230710,184500,13314309290,6140,6140,6140,6140,0
20230710,184400,13314309290,6140,6140,6140,6140,30003
20230710,184300,13314309290,6140,6140,6140,6140,0
20230710,184200,13314309290,6140,6140,6140,6140,0
20230710,184100,13314309290,6140,6140,6140,6140,0
20230710,184000,13314309290,6140,6140,6140,6140,0
20230710,183900,13314309290,6140,6140,6140,6140,0
20230710,183800,13314309290,6140,6140,6140,6140,0
20230710,183700,13314309290,6140,6140,6140,6140,0
20230710,183600,13314309290,6140,6140,6140,6140,0
20230710,183500,13314309290,6140,6140,6140,6140,0
20230710,183400,13314309290,6140,6140,6140,6140,0
20230710,183300,13314309290,6140,6140,6140,6140,0
20230710,183200,13314309290,6140,6140,6140,6140,0
20230710,183100,13314309290,6140,6140,6140,6140,0
20230710,183000,13314309290,6140,6140,6140,6140,0
20230710,182900,13314309290,6140,6140,6140,6140,0
20230710,182800,13314309290,6140,6140,6140,6140,0
20230710,182700,13314309290,6140,6140,6140,6140,0
20230710,182600,13314309290,6140,6140,6140,6140,0
20230710,182500,13314309290,6140,6140,6140,6140,0
20230710,182400,13314309290,6140,6140,6140,6140,0
20230710,182300,13314309290,6140,6140,6140,6140,0
20230710,182200,13314309290,6140,6140,6140,6140,0
20230710,182100,13314309290,6140,6140,6140,6140,0
20230710,182000,13314309290,6140,6140,6140,6140,0
20230710,181900,13314309290,6140,6140,6140,6140,0
20230710,181800,13314309290,6140,6140,6140,6140,0
20230710,181700,13314309290,6140,6140,6140,6140,0
20230710,181600,13314309290,6140,6140,6140,6140,0
20230710,181500,13314309290,6140,6140,6140,6140,0
20230710,181400,13314309290,6140,6140,6140,6140,30003
20230710,181300,13314309290,6140,6140,6140,6140,0
20230710,181200,13314309290,6140,6140,6140,6140,0
20230710,181100,13314309290,6140,6140,6140,6140,0
20230710,181000,13314309290,6140,6140,6140,6140,0
20230710,180900,13314309290,6140,6140,6140,6140,0
20230710,180800,13314309290,6140,6140,6140,6140,0
20230710,180700,13314309290,6140,6140,6140,6140,0
20230710,180600,13314309290,6140,6140,6140,6140,0
20230710,180500,13314309290,6140,6140,6140,6140,0
20230710,180400,13314309290,6140,6140,6140,6140,0
20230710,180300,13314309290,6140,6140,6140,6140,0
20230710,180200,13314309290,6140,6140,6140,6140,0
20230710,180100,13314309290,6140,6140,6140,6140,0
20230710,180000,13314309290,6140,6140,6140,6140,0
20230710,175900,13314309290,6140,6140,6140,6140,0
20230710,175800,13314309290,6140,6140,6140,6140,0
20230710,175700,13314309290,6140,6140,6140,6140,0
20230710,175600,13314309290,6140,6140,6140,6140,0
20230710,175500,13314309290,6140,6140,6140,6140,0
20230710,175400,13314309290,6140,6140,6140,6140,0
20230710,175300,13314309290,6140,6140,6140,6140,0
20230710,175200,13314309290,6140,6140,6140,6140,0
20230710,175100,13314309290,6140,6140,6140,6140,0
20230710,175000,13314309290,6140,6140,6140,6140,0
20230710,174900,13314309290,6140,6140,6140,6140,0
20230710,174800,13314309290,6140,6140,6140,6140,0
20230710,174700,13314309290,6140,6140,6140,6140,0
20230710,174600,13314309290,6140,6140,6140,6140,0
20230710,174500,13314309290,6140,6140,6140,6140,0
20230710,174400,13314309290,6140,6140,6140,6140,30003
20230710,174300,13314309290,6140,6140,6140,6140,0
20230710,174200,13314309290,6140,6140,6140,6140,0
20230710,174100,13314309290,6140,6140,6140,6140,0
20230710,174000,13314309290,6140,6140,6140,6140,0
20230710,173900,13314309290,6140,6140,6140,6140,0
20230710,173800,13314309290,6140,6140,6140,6140,0
20230710,173700,13314309290,6140,6140,6140,6140,0
20230710,173600,13314309290,6140,6140,6140,6140,0
20230710,173500,13314309290,6140,6140,6140,6140,0
20230710,173400,13314309290,6140,6140,6140,6140,0
20230710,173300,13314309290,6140,6140,6140,6140,0
20230710,173200,13314309290,6140,6140,6140,6140,0
20230710,173100,13314309290,6140,6140,6140,6140,0
20230710,173000,13314309290,6140,6140,6140,6140,0
20230710,172900,13314309290,6140,6140,6140,6140,0
20230710,172800,13314309290,6140,6140,6140,6140,0
20230710,172700,13314309290,6140,6140,6140,6140,0
20230710,172600,13314309290,6140,6140,6140,6140,0
20230710,172500,13314309290,6140,6140,6140,6140,0
20230710,172400,13314309290,6140,6140,6140,6140,0
20230710,172300,13314309290,6140,6140,6140,6140,0
20230710,172200,13314309290,6140,6140,6140,6140,0
20230710,172100,13314309290,6140,6140,6140,6140,0
20230710,172000,13314309290,6140,6140,6140,6140,0
20230710,171900,13314309290,6140,6140,6140,6140,0
20230710,171800,13314309290,6140,6140,6140,6140,0
20230710,171700,13314309290,6140,6140,6140,6140,0
20230710,171600,13314309290,6140,6140,6140,6140,0
20230710,171500,13314309290,6140,6140,6140,6140,0
20230710,171400,13314309290,6140,6140,6140,6140,30003
20230710,171300,13314309290,6140,6140,6140,6140,0
20230710,171200,13314309290,6140,6140,6140,6140,0
20230710,171100,13314309290,6140,6140,6140,6140,0
20230710,171000,13314309290,6140,6140,6140,6140,0
20230710,170900,13314309290,6140,6140,6140,6140,0
20230710,170800,13314309290,6140,6140,6140,6140,0
20230710,170700,13314309290,6140,6140,6140,6140,0
20230710,170600,13314309290,6140,6140,6140,6140,0
20230710,170500,13314309290,6140,6140,6140,6140,0
20230710,170400,13314309290,6140,6140,6140,6140,0
20230710,170300,13314309290,6140,6140,6140,6140,0
20230710,170200,13314309290,6140,6140,6140,6140,0
20230710,170100,13314309290,6140,6140,6140,6140,0
20230710,170000,13314309290,6140,6140,6140,6140,0
20230710,165900,13314309290,6140,6140,6140,6140,0
20230710,165800,13314309290,6140,6140,6140,6140,0
20230710,165700,13314309290,6140,6140,6140,6140,0
20230710,165600,13314309290,6140,6140,6140,6140,0
20230710,165500,13314309290,6140,6140,6140,6140,0
20230710,165400,13314309290,6140,6140,6140,6140,0
20230710,165300,13314309290,6140,6140,6140,6140,0
20230710,165200,13314309290,6140,6140,6140,6140,0
20230710,165100,13314309290,6140,6140,6140,6140,0
20230710,165000,13314309290,6140,6140,6140,6140,0
20230710,164900,13314309290,6140,6140,6140,6140,0
20230710,164800,13314309290,6140,6140,6140,6140,0
20230710,164700,13314309290,6140,6140,6140,6140,0
20230710,164600,13314309290,6140,6140,6140,6140,0
20230710,164500,13314309290,6140,6140,6140,6140,0
20230710,164400,13314309290,6140,6140,6140,6140,30003
20230710,164300,13314309290,6140,6140,6140,6140,0
20230710,164200,13314309290,6140,6140,6140,6140,0
20230710,164100,13314309290,6140,6140,6140,6140,0
20230710,164000,13314309290,6140,6140,6140,6140,0
20230710,163900,13314309290,6140,6140,6140,6140,0
20230710,163800,13314309290,6140,6140,6140,6140,0
20230710,163700,13314309290,6140,6140,6140,6140,0
20230710,163600,13314309290,6140,6140,6140,6140,0
20230710,163500,13314309290,6140,6140,6140,6140,0
20230710,163400,13314309290,6140,6140,6140,6140,0
20230710,163300,13314309290,6140,6140,6140,6140,0
20230710,163200,13314309290,6140,6140,6140,6140,0
20230710,163100,13314309290,6140,6140,6140,6140,0
20230710,163000,13314309290,6140,6140,6140,6140,0
20230710,162900,13314309290,6140,6140,6140,6140,0
20230710,162800,13314309290,6140,6140,6140,6140,0
20230710,162700,13314309290,6140,6140,6140,6140,0
20230710,162600,13314309290,6140,6140,6140,6140,0
20230710,162500,13314309290,6140,6140,6140,6140,0
20230710,162400,13314309290,6140,6140,6140,6140,0
20230710,162300,13314309290,6140,6140,6140,6140,0
20230710,162200,13314309290,6140,6140,6140,6140,0
20230710,162100,13314309290,6140,6140,6140,6140,0
20230710,162000,13314309290,6140,6140,6140,6140,0
20230710,161900,13314309290,6140,6140,6140,6140,0
20230710,161800,13314309290,6140,6140,6140,6140,0
20230710,161700,13314309290,6140,6140,6140,6140,0
20230710,161600,13314309290,6140,6140,6140,6140,0
20230710,161500,13314309290,6140,6140,6140,6140,0
20230710,161400,13314309290,6140,6140,6140,6140,30003
20230710,161300,13314309290,6140,6140,6140,6140,0
20230710,161200,13314309290,6140,6140,6140,6140,0
20230710,161100,13314309290,6140,6140,6140,6140,0
20230710,161000,13314309290,6140,6140,6140,6140,0
20230710,160900,13314309290,6140,6140,6140,6140,0
20230710,160800,13314309290,6140,6140,6140,6140,0
20230710,160700,13314309290,6140,6140,6140,6140,0
20230710,160600,13314309290,6140,6140,6140,6140,0
20230710,160500,13314309290,6140,6140,6140,6140,0
20230710,160400,13314309290,6140,6140,6140,6140,0
20230710,160300,13314309290,6140,6140,6140,6140,0
20230710,160200,13314309290,6140,6140,6140,6140,0
20230710,160100,13314309290,6140,6140,6140,6140,0
20230710,160000,13314309290,6140,6140,6140,6140,0
20230710,155900,13314309290,6140,6140,6140,6140,0
20230710,155800,13314309290,6140,6140,6140,6140,0
20230710,155700,13314309290,6140,6140,6140,6140,0
20230710,155600,13314309290,6140,6140,6140,6140,0
20230710,155500,13314309290,6140,6140,6140,6140,0
20230710,155400,13314309290,6140,6140,6140,6140,0
20230710,155300,13314309290,6140,6140,6140,6140,0
20230710,155200,13314309290,6140,6140,6140,6140,0
20230710,155100,13314309290,6140,6140,6140,6140,0
20230710,155000,13314309290,6140,6140,6140,6140,0
20230710,154900,13314309290,6140,6140,6140,6140,0
20230710,154800,13314309290,6140,6140,6140,6140,0
20230710,154700,13314309290,6140,6140,6140,6140,0
20230710,154600,13314309290,6140,6140,6140,6140,0
20230710,154500,13314309290,6140,6140,6140,6140,0
20230710,154400,13314309290,6140,6140,6140,6140,30003
20230710,154300,13314309290,6140,6140,6140,6140,0
20230710,154200,13314309290,6140,6140,6140,6140,0
20230710,154100,13314309290,6140,6140,6140,6140,0
20230710,154000,13314309290,6140,6140,6140,6140,0
20230710,153900,13314309290,6140,6140,6140,6140,0
20230710,153800,13314309290,6140,6140,6140,6140,0
20230710,153700,13314309290,6140,6140,6140,6140,0
20230710,153600,13314309290,6140,6140,6140,6140,0
20230710,153500,13314309290,6140,6140,6140,6140,0
20230710,153400,13314309290,6140,6140,6140,6140,0
20230710,153300,13314309290,6140,6140,6140,6140,0
20230710,153200,13314309290,6140,6140,6140,6140,0
20230710,153100,13314309290,6140,6140,6140,6140,0
20230710,153000,13314309290,6140,6140,6140,6140,30003
20230710,152900,13130090870,6140,6140,6140,6140,0
20230710,152800,13130090870,6140,6140,6140,6140,0
20230710,152700,13130090870,6140,6140,6140,6140,0
20230710,152600,13130090870,6140,6140,6140,6140,0
20230710,152500,13130090870,6140,6140,6140,6140,0
20230710,152400,13130090870,6140,6140,6140,6140,0
20230710,152300,13130090870,6140,6140,6140,6140,0
20230710,152200,13130090870,6140,6140,6140,6140,0
20230710,152100,13130090870,6140,6140,6140,6140,0
20230710,152000,13130090870,6140,6140,6140,6140,0
20230710,151900,13130090870,6140,6160,6160,6140,4501
20230710,151800,13102407530,6160,6170,6170,6150,6441
20230710,151700,13062765650,6170,6160,6170,6150,3677
20230710,151600,13040114720,6150,6180,6180,6140,5481
20230710,151500,13006376680,6180,6160,6180,6150,3868
20230710,151400,12982547950,6160,6160,6170,6150,1163
20230710,151300,12975382270,6150,6160,6170,6140,21262
20230710,151200,12844606400,6160,6180,6180,6160,5740
20230710,151100,12809203490,6200,6190,6200,6170,18208
20230710,151000,12696720990,6190,6200,6200,6180,6232
20230710,150900,12658138030,6200,6200,6200,6190,665
20230710,150800,12654017080,6190,6200,6200,6190,730
20230710,150700,12649496650,6200,6190,6200,6190,943
20230710,150600,12643651090,6200,6210,6210,6190,684
20230710,150500,12639410390,6210,6210,6210,6200,1322
20230710,150400,12631212250,6200,6190,6210,6190,2561
20230710,150300,12615332400,6190,6190,6200,6190,3753
20230710,150200,12592094510,6200,6200,6200,6190,2375
20230710,150100,12577375000,6190,6200,6200,6190,3356
20230710,150000,12556589850,6200,6200,6210,6190,2356
20230710,145900,12541983050,6200,6200,6200,6190,1230
20230710,145800,12534360900,6200,6200,6200,6190,805
20230710,145700,12529372300,6190,6200,6200,6190,5193
20230710,145600,12497199120,6200,6200,6200,6190,673
20230710,145500,12493029700,6200,6190,6200,6190,325
20230710,145400,12491014710,6200,6200,6200,6190,7433
20230710,145300,12444978390,6200,6210,6210,6200,458
20230710,145200,12442134590,6210,6210,6210,6200,1061
20230710,145100,12435554310,6210,6210,6210,6210,441
20230710,145000,12432815700,6210,6200,6210,6200,386
20230710,144900,12430420930,6200,6200,6200,6190,673
20230710,144800,12426251710,6190,6210,6210,6190,2624
20230710,144700,12409983840,6210,6210,6210,6210,342
20230710,144600,12407860020,6210,6210,6220,6190,1918
20230710,144500,12395968780,6200,6210,6210,6200,1851
20230710,144400,12384481120,6210,6200,6210,6200,1366
20230710,144300,12376008910,6200,6200,6210,6200,1287
20230710,144200,12368025630,6210,6210,6210,6200,1163
20230710,144100,12360809940,6210,6220,6220,6200,2578
20230710,144000,12344804910,6220,6230,6230,6220,847
20230710,143900,12339536210,6220,6230,6230,6220,649
20230710,143800,12335498170,6220,6220,6230,6210,901
20230710,143700,12329889850,6210,6220,6220,6210,204
20230710,143600,12328621150,6220,6200,6230,6200,1358
20230710,143500,12320176330,6210,6200,6220,6200,487
20230710,143400,12317155370,6190,6220,6220,6190,6030
20230710,143300,12279779710,6230,6210,6230,6210,1729
20230710,143200,12269025780,6210,6210,6210,6210,804
20230710,143100,12264032940,6210,6200,6210,6200,293
20230710,143000,12262213910,6210,6200,6210,6200,1191
20230710,142900,12254826430,6200,6190,6200,6190,1928
20230710,142800,12242885110,6190,6190,6190,6180,1686
20230710,142700,12232451970,6190,6190,6200,6190,7322
20230710,142600,12187128370,6190,6220,6220,6190,20714
20230710,142500,12058607940,6220,6240,6240,6220,6921
20230710,142400,12015525560,6240,6250,6250,6230,2097
20230710,142300,12002454410,6250,6240,6250,6240,712
20230710,142200,11998009750,6240,6250,6250,6230,4767
20230710,142100,11968254330,6250,6250,6250,6250,198
20230710,142000,11967016830,6250,6250,6250,6240,298
20230710,141900,11965155990,6250,6250,6250,6240,1132
20230710,141800,11958083510,6250,6250,6250,6240,1238
20230710,141700,11950357880,6250,6240,6250,6230,4817
20230710,141600,11920321670,6240,6250,6250,6240,1048
20230710,141500,11913777960,6250,6250,6260,6250,415
20230710,141400,11911184000,6250,6250,6260,6250,553
20230710,141300,11907725960,6250,6260,6260,6250,170
20230710,141200,11906663440,6260,6260,6260,6240,1656
20230710,141100,11896317410,6260,6250,6260,6250,35
20230710,141000,11896098340,6250,6260,6260,6240,4846
20230710,140900,11865808710,6260,6270,6280,6260,2348
20230710,140800,11851107320,6280,6270,6280,6270,2417
20230710,140700,11835952010,6280,6280,6280,6270,226
20230710,140600,11834534700,6280,6280,6280,6280,594
20230710,140500,11830804380,6280,6290,6300,6280,2253
20230710,140400,11816632860,6290,6290,6290,6280,1647
20230710,140300,11806289160,6290,6290,6290,6290,77
20230710,140200,11805804830,6290,6290,6290,6270,2355
20230710,140100,11791010790,6290,6290,6290,6280,526
20230710,140000,11787707290,6280,6280,6280,6270,933
20230710,135900,11781848100,6280,6270,6280,6270,122
20230710,135800,11781082280,6270,6280,6280,6270,623
20230710,135700,11777175330,6280,6260,6280,6260,320
20230710,135600,11775171570,6280,6280,6290,6270,1992
20230710,135500,11762663500,6290,6290,6290,6290,42
20230710,135400,11762399320,6290,6280,6290,6280,2304
20230710,135300,11747929980,6280,6280,6280,6280,1873
20230710,135200,11736167540,6280,6280,6280,6280,28
20230710,135100,11735991700,6280,6270,6280,6270,1055
20230710,135000,11729376640,6270,6280,6280,6270,1836
20230710,134900,11717864660,6280,6280,6280,6270,67
20230710,134800,11717443920,6280,6270,6280,6270,2062
20230710,134700,11704514320,6270,6270,6270,6270,2636
20230710,134600,11687986600,6270,6270,6270,6260,279
20230710,134500,11686238290,6270,6270,6270,6270,529
20230710,134400,11682921460,6270,6260,6270,6260,1496
20230710,134300,11673555060,6260,6260,6260,6250,1084
20230710,134200,11666769230,6260,6260,6260,6260,74
20230710,134100,11666305990,6260,6260,6260,6250,446
20230710,134000,11663517830,6250,6250,6250,6250,727
20230710,133900,11658974080,6250,6250,6260,6250,1676
20230710,133800,11648498860,6240,6250,6250,6240,213
20230710,133700,11647169330,6240,6250,6260,6240,1846
20230710,133600,11635635990,6250,6250,6250,6250,870
20230710,133500,11630198490,6250,6250,6250,6240,57
20230710,133400,11629842310,6250,6250,6250,6250,262
20230710,133300,11628204810,6250,6250,6250,6240,266
20230710,133200,11626543610,6250,6260,6260,6240,768
20230710,133100,11621743550,6250,6260,6260,6250,1316
20230710,133000,11613516380,6250,6250,6260,6250,1358
20230710,132900,11605028670,6240,6230,6250,6230,1235
20230710,132800,11597325500,6230,6220,6230,6220,1039
20230710,132700,11590855340,6230,6220,6230,6220,305
20230710,132600,11588956280,6230,6230,6230,6230,256
20230710,132500,11587361400,6230,6220,6230,6220,2735
20230710,132400,11570329280,6220,6220,6220,6210,1021
20230710,132300,11563982090,6220,6220,6220,6210,318
20230710,132200,11562004640,6230,6230,6230,6210,1315
20230710,132100,11553829520,6240,6230,6240,6220,7007
20230710,132000,11510177190,6230,6230,6230,6220,736
20230710,131900,11505595360,6240,6230,6240,6210,6395
20230710,131800,11465838020,6240,6250,6250,6230,5168
20230710,131700,11433609940,6250,6260,6260,6240,1598
20230710,131600,11423617630,6260,6260,6260,6260,224
20230710,131500,11422215390,6260,6260,6270,6250,1490
20230710,131400,11412889220,6260,6270,6270,6250,1455
20230710,131300,11403787270,6260,6270,6270,6250,2361
20230710,131200,11389018300,6270,6260,6270,6260,2899
20230710,131100,11370867090,6260,6260,6260,6260,209
20230710,131000,11369558750,6260,6260,6260,6260,1362
20230710,130900,11361032630,6260,6260,6260,6250,552
20230710,130800,11357581660,6260,6260,6260,6260,115
20230710,130700,11356861760,6260,6260,6260,6250,1019
20230710,130600,11350483320,6260,6250,6260,6250,586
20230710,130500,11346820520,6250,6250,6260,6250,973
20230710,130400,11340739050,6250,6250,6250,6240,3824
20230710,130300,11316840810,6260,6260,6260,6260,966
20230710,130200,11310793650,6260,6260,6260,6260,250
20230710,130100,11309228650,6260,6260,6260,6260,904
20230710,130000,11303569610,6260,6260,6260,6250,921
20230710,125900,11297808850,6260,6250,6260,6250,258
20230710,125800,11296196020,6250,6250,6250,6250,2376
20230710,125700,11281346020,6250,6240,6250,6240,633
20230710,125600,11277391560,6240,6240,6240,6230,5462
20230710,125500,11243327140,6240,6250,6250,6240,3389
20230710,125400,11222154460,6250,6240,6250,6240,1987
20230710,125300,11209745570,6240,6250,6250,6240,93
20230710,125200,11209165120,6250,6240,6250,6240,153
20230710,125100,11208209100,6240,6250,6250,6240,890
20230710,125000,11202647110,6260,6250,6260,6250,147
20230710,124900,11201727650,6250,6250,6260,6250,805
20230710,124800,11196695400,6260,6250,6260,6230,2482
20230710,124700,11181188900,6260,6260,6260,6260,581
20230710,124600,11177551840,6260,6260,6260,6250,296
20230710,124500,11175700880,6260,6240,6260,6240,2936
20230710,124400,11157354770,6240,6240,6250,6240,1253
20230710,124300,11149536010,6250,6250,6250,6240,360
20230710,124200,11147289010,6250,6240,6250,6240,125
20230710,124100,11146508710,6250,6250,6250,6240,143
20230710,124000,11145616130,6240,6240,6240,6240,500
20230710,123900,11142496130,6240,6230,6240,6230,1106
20230710,123800,11135597360,6230,6230,6230,6200,2005
20230710,123700,11123122980,6240,6240,6240,6200,13613
20230710,123600,11038683050,6240,6220,6250,6220,1986
20230710,123500,11026301110,6200,6240,6240,6200,6495
20230710,123400,10985938860,6240,6240,6240,6240,335
20230710,123300,10983848460,6240,6240,6240,6240,393
20230710,123200,10981396140,6230,6230,6260,6200,21212
20230710,123100,10849710320,6230,6250,6250,6230,1767
20230710,123000,10838668540,6250,6250,6250,6250,209
20230710,122900,10837362290,6250,6240,6260,6230,5768
20230710,122800,10801415940,6270,6270,6270,6240,13740
20230710,122700,10715528700,6270,6280,6280,6260,5518
20230710,122600,10680953070,6280,6310,6310,6280,3164
20230710,122500,10661081220,6280,6320,6320,6280,2738
20230710,122400,10643832760,6320,6300,6320,6300,4069
20230710,122300,10618196320,6300,6270,6300,6270,8342
20230710,122200,10565863130,6270,6320,6320,6260,15915
20230710,122100,10465800060,6320,6320,6330,6320,1507
20230710,122000,10456275770,6320,6330,6330,6320,3762
20230710,121900,10432471890,6340,6330,6340,6330,646
20230710,121800,10428381330,6340,6340,6340,6330,757
20230710,121700,10423587840,6340,6330,6340,6330,211
20230710,121600,10422250110,6330,6330,6340,6330,362
20230710,121500,10419956810,6330,6330,6330,6330,547
20230710,121400,10416494300,6330,6320,6340,6320,1532
20230710,121300,10406796710,6330,6330,6340,6330,460
20230710,121200,10403883210,6320,6330,6340,6320,1026
20230710,121100,10397389400,6330,6330,6340,6330,3510
20230710,121000,10375165600,6330,6320,6330,6320,1276
20230710,120900,10367092200,6320,6320,6320,6310,1661
20230710,120800,10356595180,6320,6320,6320,6320,798
20230710,120700,10351551820,6320,6330,6340,6320,4382
20230710,120600,10323807200,6330,6320,6330,6320,1955
20230710,120500,10311441640,6320,6310,6320,6310,1251
20230710,120400,10303537540,6310,6300,6310,6300,537
20230710,120300,10300149770,6310,6310,6310,6300,170
20230710,120200,10299077120,6310,6310,6320,6310,795
20230710,120100,10294057800,6310,6320,6320,6290,1134
20230710,120000,10286914310,6320,6300,6320,6300,9426
20230710,115900,10227435410,6300,6290,6300,6290,1347
20230710,115800,10218953740,6290,6300,6300,6290,2245
20230710,115700,10204811020,6310,6320,6320,6310,4295
20230710,115600,10177668480,6310,6310,6310,6300,1899
20230710,115500,10165690070,6300,6300,6310,6300,1883
20230710,115400,10153825660,6310,6290,6310,6290,5565
20230710,115300,10118773430,6290,6290,6300,6290,4042
20230710,115200,10093349040,6290,6280,6290,6270,2150
20230710,115100,10079847490,6280,6260,6280,6260,1882
20230710,115000,10068045870,6260,6250,6270,6250,4745
20230710,114900,10038346420,6250,6250,6250,6240,1374
20230710,114800,10029758940,6240,6240,6250,6230,2002
20230710,114700,10017273090,6240,6240,6240,6230,2100
20230710,114600,10004188800,6230,6230,6240,6220,8045
20230710,114500,9954049720,6220,6230,6230,6220,2788
20230710,114400,9936699280,6220,6240,6240,6220,1738
20230710,114300,9925881290,6240,6220,6240,6220,3179
20230710,114200,9906094240,6220,6220,6220,6220,171
20230710,114100,9905030620,6210,6210,6210,6200,1430
20230710,114000,9896150330,6200,6180,6210,6180,1787
20230710,113900,9885074800,6180,6190,6190,6180,2400
20230710,113800,9870219240,6190,6190,6190,6180,1521
20230710,113700,9860804260,6190,6190,6190,6180,1768
20230710,113600,9849863350,6190,6180,6190,6170,3732
20230710,113500,9826803470,6170,6190,6190,6170,2479
20230710,113400,9811490820,6190,6190,6190,6180,1434
20230710,113300,9802617830,6180,6200,6200,6180,1293
20230710,113200,9794617940,6200,6200,6200,6200,1653
20230710,113100,9784369340,6200,6240,6240,6170,40556
20230710,113000,9533772370,6210,6210,6210,6200,8084
20230710,112900,9483611340,6210,6240,6240,6210,6697
20230710,112800,9442005840,6230,6230,6240,6230,1004
20230710,112700,9435750700,6230,6230,6230,6230,1033
20230710,112600,9429315110,6230,6240,6240,6210,3305
20230710,112500,9408767590,6240,6230,6240,6220,2372
20230710,112400,9393988070,6230,6220,6230,6210,4504
20230710,112300,9365977000,6230,6220,6240,6220,1310
20230710,112200,9357821200,6230,6200,6230,6200,1862
20230710,112100,9346242840,6210,6200,6210,6200,968
20230710,112000,9340238490,6200,6210,6210,6200,1852
20230710,111900,9328752930,6210,6200,6210,6200,5944
20230710,111800,9291895930,6200,6210,6210,6200,664
20230710,111700,9287779030,6210,6200,6210,6190,5173
20230710,111600,9255712920,6200,6200,6200,6190,1782
20230710,111500,9244676170,6200,6200,6200,6190,2672
20230710,111400,9228118660,6200,6130,6200,6120,13330
20230710,111300,9145936330,6140,6160,6180,6110,32902
20230710,111200,8943817530,6160,6200,6210,6160,18977
20230710,111100,8826501090,6210,6210,6210,6200,4509
20230710,111000,8798544040,6210,6220,6230,6200,14164
20230710,110900,8710547840,6230,6230,6240,6220,3767
20230710,110800,8687077960,6240,6230,6240,6230,1189
20230710,110700,8679669700,6230,6240,6240,6230,5845
20230710,110600,8643252120,6240,6240,6250,6230,4874
20230710,110500,8612845090,6240,6250,6250,6230,4610
20230710,110400,8584086530,6250,6270,6270,6240,4266
20230710,110300,8557418000,6270,6270,6280,6250,1537
20230710,110200,8547784730,6270,6270,6270,6250,3294
20230710,110100,8527165450,6270,6300,6310,6180,41449
20230710,110000,8268905200,6300,6300,6300,6290,2954
20230710,105900,8250307470,6300,6310,6320,6290,8714
20230710,105800,8195406690,6310,6330,6340,6300,3110
20230710,105700,8175775420,6320,6350,6350,6320,5790
20230710,105600,8139110630,6350,6330,6360,6330,2275
20230710,105500,8124671640,6340,6300,6340,6300,1974
20230710,105400,8112184750,6310,6310,6320,6300,4590
20230710,105300,8083221370,6320,6300,6320,6280,9316
20230710,105200,8024561850,6310,6300,6310,6290,6666
20230710,105100,7982538210,6300,6290,6300,6290,2287
20230710,105000,7968146170,6280,6290,6290,6270,9488
20230710,104900,7908622120,6270,6250,6290,6250,5738
20230710,104800,7872623680,6250,6270,6280,6250,18902
20230710,104700,7754221390,6270,6290,6290,6270,8264
20230710,104600,7702325590,6300,6330,6340,6290,6837
20230710,104500,7659169400,6330,6330,6330,6310,2920
20230710,104400,7640695920,6320,6320,6340,6320,3033
20230710,104300,7621513590,6310,6330,6330,6290,22173
20230710,104200,7481728590,6320,6320,6340,6320,1394
20230710,104100,7472916580,6320,6350,6360,6310,17984
20230710,104000,7359124310,6360,6360,6390,6350,5707
20230710,103900,7322857580,6360,6360,6390,6360,8031
20230710,103800,7271605930,6360,6340,6360,6330,1579
20230710,103700,7261585100,6340,6360,6370,6340,5478
20230710,103600,7226798360,6360,6330,6360,6330,4599
20230710,103500,7197627900,6330,6340,6350,6330,5318
20230710,103400,7163947420,6330,6350,6350,6330,8741
20230710,103300,7108554630,6350,6370,6390,6340,14367
20230710,103200,7017241310,6370,6370,6390,6350,4916
20230710,103100,6985987740,6370,6420,6420,6370,16679
20230710,103000,6879377150,6430,6420,6430,6410,1672
20230710,102900,6868639880,6420,6420,6430,6410,1461
20230710,102800,6859266940,6410,6420,6430,6410,1228
20230710,102700,6851385260,6430,6420,6430,6410,403
20230710,102600,6848795460,6420,6400,6430,6390,5899
20230710,102500,6811014630,6390,6380,6400,6380,1465
20230710,102400,6801649840,6390,6410,6410,6380,10515
20230710,102300,6734527270,6400,6450,6450,6380,13177
20230710,102200,6650161080,6430,6460,6470,6430,8873
20230710,102100,6592973020,6460,6510,6510,6450,13501
20230710,102000,6505624390,6510,6500,6510,6500,5946
20230710,101900,6466973300,6490,6510,6510,6490,1782
20230710,101800,6455399320,6520,6490,6520,6480,2497
20230710,101700,6439180030,6500,6500,6500,6480,2523
20230710,101600,6422818010,6490,6490,6500,6490,2598
20230710,101500,6405953430,6490,6470,6490,6460,2588
20230710,101400,6389207930,6460,6500,6500,6450,17818
20230710,101300,6273824210,6500,6520,6520,6500,17087
20230710,101200,6162688310,6520,6520,6520,6520,1503
20230710,101100,6152888750,6520,6530,6530,6520,3987
20230710,101000,6126881470,6540,6540,6540,6530,483
20230710,100900,6123724080,6540,6540,6550,6520,2044
20230710,100800,6110366500,6550,6530,6550,6530,247
20230710,100700,6108750940,6530,6530,6550,6530,893
20230710,100600,6102911330,6530,6520,6530,6510,999
20230710,100500,6096391260,6510,6520,6530,6500,19271
20230710,100400,5971049050,6520,6520,6530,6510,2345
20230710,100300,5955766640,6520,6530,6540,6520,4199
20230710,100200,5928369490,6530,6510,6540,6510,12289
20230710,100100,5848289620,6510,6570,6570,6510,21338
20230710,100000,5709039520,6570,6560,6580,6550,5770
20230710,095900,5671185640,6560,6620,6630,6550,36074
20230710,095800,5434052220,6610,6640,6640,6610,4675
20230710,095700,5403069220,6640,6630,6640,6610,6497
20230710,095600,5360082790,6620,6630,6650,6620,2817
20230710,095500,5341371710,6630,6630,6650,6620,1591
20230710,095400,5330820070,6650,6610,6650,6600,3434
20230710,095300,5308088130,6610,6620,6630,6600,11045
20230710,095200,5235145830,6620,6620,6630,6620,4332
20230710,095100,5206465300,6620,6630,6640,6620,2036
20230710,095000,5192975520,6640,6630,6650,6610,9157
20230710,094900,5132270210,6630,6620,6630,6620,2256
20230710,094800,5117325970,6620,6630,6640,6620,5166
20230710,094700,5083076580,6630,6650,6660,6630,12304
20230710,094600,5001386430,6650,6650,6660,6650,4626
20230710,094500,4970617390,6650,6680,6680,6630,11869
20230710,094400,4891650600,6680,6680,6690,6680,1504
20230710,094300,4881598400,6690,6670,6690,6670,1020
20230710,094200,4874781100,6670,6650,6690,6650,5338
20230710,094100,4839182480,6650,6700,6700,6650,14761
20230710,094000,4740775750,6700,6690,6700,6680,3090
20230710,093900,4720100330,6700,6680,6720,6680,6304
20230710,093800,4677907910,6680,6710,6710,6650,17768
20230710,093700,4559167120,6710,6740,6750,6700,14414
20230710,093600,4462354340,6740,6740,6750,6740,2783
20230710,093500,4443590460,6750,6760,6760,6750,4891
20230710,093400,4410568930,6750,6780,6790,6740,13151
20230710,093300,4321801640,6770,6790,6800,6770,11528
20230710,093200,4243549520,6780,6760,6790,6750,4074
20230710,093100,4215915110,6760,6730,6760,6720,13665
20230710,093000,4123842720,6730,6750,6750,6720,10406
20230710,092900,4053766270,6750,6760,6770,6740,7911
20230710,092800,4000336840,6780,6790,6800,6760,8250
20230710,092700,3944434710,6790,6780,6790,6770,3255
20230710,092600,3922383470,6770,6770,6800,6770,3904
20230710,092500,3895896200,6770,6760,6780,6750,4821
20230710,092400,3863293820,6750,6770,6780,6750,4679
20230710,092300,3831651650,6770,6790,6790,6750,9082
20230710,092200,3770172530,6780,6820,6830,6780,6223
20230710,092100,3727860400,6820,6810,6840,6810,5982
20230710,092000,3687052260,6810,6800,6830,6770,12221
20230710,091900,3604028910,6780,6860,6860,6780,30132
20230710,091800,3398757440,6860,6860,6870,6830,13568
20230710,091700,3305873310,6860,6860,6870,6810,17327
20230710,091600,3187361900,6880,6910,6920,6840,36690
20230710,091500,2934943760,6930,6860,6940,6850,103855
20230710,091400,2217680200,6870,6870,6880,6850,21649
20230710,091300,2068930480,6870,6860,6870,6840,20324
20230710,091200,1929469540,6860,6810,6890,6810,82596
20230710,091100,1362727260,6820,6820,6830,6810,9752
20230710,091000,1296212190,6830,6760,6830,6760,25105
20230710,090900,1125436950,6770,6760,6770,6750,12735
20230710,090800,1039369970,6750,6780,6780,6740,10975
20230710,090700,965191470,6790,6790,6800,6780,8339
20230710,090600,908567270,6800,6780,6810,6770,21077
20230710,090500,765406020,6800,6810,6840,6780,30923
20230710,090400,554624030,6810,6740,6820,6730,47975
20230710,090300,229022790,6740,6690,6750,6690,9535
20230710,090200,164833030,6690,6640,6710,6630,13691
20230710,090100,73492900,6640,6600,6650,6590,3659
20230710,090000,49212420,6600,6590,6600,6580,7214