KissMeData/005160/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,185900,2917857400,6740,6740,6740,6740,16072
20230622,185800,2917857400,6740,6740,6740,6740,0
20230622,185700,2917857400,6740,6740,6740,6740,0
20230622,185600,2917857400,6740,6740,6740,6740,0
20230622,185500,2917857400,6740,6740,6740,6740,0
20230622,185400,2917857400,6740,6740,6740,6740,0
20230622,185300,2917857400,6740,6740,6740,6740,0
20230622,185200,2917857400,6740,6740,6740,6740,0
20230622,185100,2917857400,6740,6740,6740,6740,0
20230622,185000,2917857400,6740,6740,6740,6740,0
20230622,184900,2917857400,6740,6740,6740,6740,0
20230622,184800,2917857400,6740,6740,6740,6740,0
20230622,184700,2917857400,6740,6740,6740,6740,0
20230622,184600,2917857400,6740,6740,6740,6740,0
20230622,184500,2917857400,6740,6740,6740,6740,0
20230622,184400,2917857400,6740,6740,6740,6740,0
20230622,184300,2917857400,6740,6740,6740,6740,0
20230622,184200,2917857400,6740,6740,6740,6740,0
20230622,184100,2917857400,6740,6740,6740,6740,0
20230622,184000,2917857400,6740,6740,6740,6740,0
20230622,183900,2917857400,6740,6740,6740,6740,0
20230622,183800,2917857400,6740,6740,6740,6740,0
20230622,183700,2917857400,6740,6740,6740,6740,0
20230622,183600,2917857400,6740,6740,6740,6740,0
20230622,183500,2917857400,6740,6740,6740,6740,0
20230622,183400,2917857400,6740,6740,6740,6740,0
20230622,183300,2917857400,6740,6740,6740,6740,0
20230622,183200,2917857400,6740,6740,6740,6740,0
20230622,183100,2917857400,6740,6740,6740,6740,0
20230622,183000,2917857400,6740,6740,6740,6740,0
20230622,182900,2917857400,6740,6740,6740,6740,16072
20230622,182800,2917857400,6740,6740,6740,6740,0
20230622,182700,2917857400,6740,6740,6740,6740,0
20230622,182600,2917857400,6740,6740,6740,6740,0
20230622,182500,2917857400,6740,6740,6740,6740,0
20230622,182400,2917857400,6740,6740,6740,6740,0
20230622,182300,2917857400,6740,6740,6740,6740,0
20230622,182200,2917857400,6740,6740,6740,6740,0
20230622,182100,2917857400,6740,6740,6740,6740,0
20230622,182000,2917857400,6740,6740,6740,6740,0
20230622,181900,2917857400,6740,6740,6740,6740,0
20230622,181800,2917857400,6740,6740,6740,6740,0
20230622,181700,2917857400,6740,6740,6740,6740,0
20230622,181600,2917857400,6740,6740,6740,6740,0
20230622,181500,2917857400,6740,6740,6740,6740,0
20230622,181400,2917857400,6740,6740,6740,6740,0
20230622,181300,2917857400,6740,6740,6740,6740,0
20230622,181200,2917857400,6740,6740,6740,6740,0
20230622,181100,2917857400,6740,6740,6740,6740,0
20230622,181000,2917857400,6740,6740,6740,6740,0
20230622,180900,2917857400,6740,6740,6740,6740,0
20230622,180800,2917857400,6740,6740,6740,6740,0
20230622,180700,2917857400,6740,6740,6740,6740,0
20230622,180600,2917857400,6740,6740,6740,6740,0
20230622,180500,2917857400,6740,6740,6740,6740,0
20230622,180400,2917857400,6740,6740,6740,6740,0
20230622,180300,2917857400,6740,6740,6740,6740,0
20230622,180200,2917857400,6740,6740,6740,6740,0
20230622,180100,2917857400,6740,6740,6740,6740,0
20230622,180000,2917857400,6740,6740,6740,6740,0
20230622,175900,2917857400,6740,6740,6740,6740,16072
20230622,175800,2917857400,6740,6740,6740,6740,0
20230622,175700,2917857400,6740,6740,6740,6740,0
20230622,175600,2917857400,6740,6740,6740,6740,0
20230622,175500,2917857400,6740,6740,6740,6740,0
20230622,175400,2917857400,6740,6740,6740,6740,0
20230622,175300,2917857400,6740,6740,6740,6740,0
20230622,175200,2917857400,6740,6740,6740,6740,0
20230622,175100,2917857400,6740,6740,6740,6740,0
20230622,175000,2917857400,6740,6740,6740,6740,0
20230622,174900,2917857400,6740,6740,6740,6740,0
20230622,174800,2917857400,6740,6740,6740,6740,0
20230622,174700,2917857400,6740,6740,6740,6740,0
20230622,174600,2917857400,6740,6740,6740,6740,0
20230622,174500,2917857400,6740,6740,6740,6740,0
20230622,174400,2917857400,6740,6740,6740,6740,0
20230622,174300,2917857400,6740,6740,6740,6740,0
20230622,174200,2917857400,6740,6740,6740,6740,0
20230622,174100,2917857400,6740,6740,6740,6740,0
20230622,174000,2917857400,6740,6740,6740,6740,0
20230622,173900,2917857400,6740,6740,6740,6740,0
20230622,173800,2917857400,6740,6740,6740,6740,0
20230622,173700,2917857400,6740,6740,6740,6740,0
20230622,173600,2917857400,6740,6740,6740,6740,0
20230622,173500,2917857400,6740,6740,6740,6740,0
20230622,173400,2917857400,6740,6740,6740,6740,0
20230622,173300,2917857400,6740,6740,6740,6740,0
20230622,173200,2917857400,6740,6740,6740,6740,0
20230622,173100,2917857400,6740,6740,6740,6740,0
20230622,173000,2917857400,6740,6740,6740,6740,0
20230622,172900,2917857400,6740,6740,6740,6740,16072
20230622,172800,2917857400,6740,6740,6740,6740,0
20230622,172700,2917857400,6740,6740,6740,6740,0
20230622,172600,2917857400,6740,6740,6740,6740,0
20230622,172500,2917857400,6740,6740,6740,6740,0
20230622,172400,2917857400,6740,6740,6740,6740,0
20230622,172300,2917857400,6740,6740,6740,6740,0
20230622,172200,2917857400,6740,6740,6740,6740,0
20230622,172100,2917857400,6740,6740,6740,6740,0
20230622,172000,2917857400,6740,6740,6740,6740,0
20230622,171900,2917857400,6740,6740,6740,6740,0
20230622,171800,2917857400,6740,6740,6740,6740,0
20230622,171700,2917857400,6740,6740,6740,6740,0
20230622,171600,2917857400,6740,6740,6740,6740,0
20230622,171500,2917857400,6740,6740,6740,6740,0
20230622,171400,2917857400,6740,6740,6740,6740,0
20230622,171300,2917857400,6740,6740,6740,6740,0
20230622,171200,2917857400,6740,6740,6740,6740,0
20230622,171100,2917857400,6740,6740,6740,6740,0
20230622,171000,2917857400,6740,6740,6740,6740,0
20230622,170900,2917857400,6740,6740,6740,6740,0
20230622,170800,2917857400,6740,6740,6740,6740,0
20230622,170700,2917857400,6740,6740,6740,6740,0
20230622,170600,2917857400,6740,6740,6740,6740,0
20230622,170500,2917857400,6740,6740,6740,6740,0
20230622,170400,2917857400,6740,6740,6740,6740,0
20230622,170300,2917857400,6740,6740,6740,6740,0
20230622,170200,2917857400,6740,6740,6740,6740,0
20230622,170100,2917857400,6740,6740,6740,6740,0
20230622,170000,2917857400,6740,6740,6740,6740,0
20230622,165900,2917857400,6740,6740,6740,6740,16072
20230622,165800,2917857400,6740,6740,6740,6740,0
20230622,165700,2917857400,6740,6740,6740,6740,0
20230622,165600,2917857400,6740,6740,6740,6740,0
20230622,165500,2917857400,6740,6740,6740,6740,0
20230622,165400,2917857400,6740,6740,6740,6740,0
20230622,165300,2917857400,6740,6740,6740,6740,0
20230622,165200,2917857400,6740,6740,6740,6740,0
20230622,165100,2917857400,6740,6740,6740,6740,0
20230622,165000,2917857400,6740,6740,6740,6740,0
20230622,164900,2917857400,6740,6740,6740,6740,0
20230622,164800,2917857400,6740,6740,6740,6740,0
20230622,164700,2917857400,6740,6740,6740,6740,0
20230622,164600,2917857400,6740,6740,6740,6740,0
20230622,164500,2917857400,6740,6740,6740,6740,0
20230622,164400,2917857400,6740,6740,6740,6740,0
20230622,164300,2917857400,6740,6740,6740,6740,0
20230622,164200,2917857400,6740,6740,6740,6740,0
20230622,164100,2917857400,6740,6740,6740,6740,0
20230622,164000,2917857400,6740,6740,6740,6740,0
20230622,163900,2917857400,6740,6740,6740,6740,0
20230622,163800,2917857400,6740,6740,6740,6740,0
20230622,163700,2917857400,6740,6740,6740,6740,0
20230622,163600,2917857400,6740,6740,6740,6740,0
20230622,163500,2917857400,6740,6740,6740,6740,0
20230622,163400,2917857400,6740,6740,6740,6740,0
20230622,163300,2917857400,6740,6740,6740,6740,0
20230622,163200,2917857400,6740,6740,6740,6740,0
20230622,163100,2917857400,6740,6740,6740,6740,0
20230622,163000,2917857400,6740,6740,6740,6740,0
20230622,162900,2917857400,6740,6740,6740,6740,16072
20230622,162800,2917857400,6740,6740,6740,6740,0
20230622,162700,2917857400,6740,6740,6740,6740,0
20230622,162600,2917857400,6740,6740,6740,6740,0
20230622,162500,2917857400,6740,6740,6740,6740,0
20230622,162400,2917857400,6740,6740,6740,6740,0
20230622,162300,2917857400,6740,6740,6740,6740,0
20230622,162200,2917857400,6740,6740,6740,6740,0
20230622,162100,2917857400,6740,6740,6740,6740,0
20230622,162000,2917857400,6740,6740,6740,6740,0
20230622,161900,2917857400,6740,6740,6740,6740,0
20230622,161800,2917857400,6740,6740,6740,6740,0
20230622,161700,2917857400,6740,6740,6740,6740,0
20230622,161600,2917857400,6740,6740,6740,6740,0
20230622,161500,2917857400,6740,6740,6740,6740,0
20230622,161400,2917857400,6740,6740,6740,6740,0
20230622,161300,2917857400,6740,6740,6740,6740,0
20230622,161200,2917857400,6740,6740,6740,6740,0
20230622,161100,2917857400,6740,6740,6740,6740,0
20230622,161000,2917857400,6740,6740,6740,6740,0
20230622,160900,2917857400,6740,6740,6740,6740,0
20230622,160800,2917857400,6740,6740,6740,6740,0
20230622,160700,2917857400,6740,6740,6740,6740,0
20230622,160600,2917857400,6740,6740,6740,6740,0
20230622,160500,2917857400,6740,6740,6740,6740,0
20230622,160400,2917857400,6740,6740,6740,6740,0
20230622,160300,2917857400,6740,6740,6740,6740,0
20230622,160200,2917857400,6740,6740,6740,6740,0
20230622,160100,2917857400,6740,6740,6740,6740,0
20230622,160000,2917857400,6740,6740,6740,6740,0
20230622,155900,2917857400,6740,6740,6740,6740,16072
20230622,155800,2917857400,6740,6740,6740,6740,0
20230622,155700,2917857400,6740,6740,6740,6740,0
20230622,155600,2917857400,6740,6740,6740,6740,0
20230622,155500,2917857400,6740,6740,6740,6740,0
20230622,155400,2917857400,6740,6740,6740,6740,0
20230622,155300,2917857400,6740,6740,6740,6740,0
20230622,155200,2917857400,6740,6740,6740,6740,0
20230622,155100,2917857400,6740,6740,6740,6740,0
20230622,155000,2917857400,6740,6740,6740,6740,0
20230622,154900,2917857400,6740,6740,6740,6740,0
20230622,154800,2917857400,6740,6740,6740,6740,0
20230622,154700,2917857400,6740,6740,6740,6740,0
20230622,154600,2917857400,6740,6740,6740,6740,0
20230622,154500,2917857400,6740,6740,6740,6740,0
20230622,154400,2917857400,6740,6740,6740,6740,0
20230622,154300,2917857400,6740,6740,6740,6740,0
20230622,154200,2917857400,6740,6740,6740,6740,0
20230622,154100,2917857400,6740,6740,6740,6740,0
20230622,154000,2917857400,6740,6740,6740,6740,0
20230622,153900,2917857400,6740,6740,6740,6740,0
20230622,153800,2917857400,6740,6740,6740,6740,0
20230622,153700,2917857400,6740,6740,6740,6740,0
20230622,153600,2917857400,6740,6740,6740,6740,0
20230622,153500,2917857400,6740,6740,6740,6740,0
20230622,153400,2917857400,6740,6740,6740,6740,0
20230622,153300,2917857400,6740,6740,6740,6740,0
20230622,153200,2917857400,6740,6740,6740,6740,0
20230622,153100,2917857400,6740,6740,6740,6740,0
20230622,153000,2917857400,6740,6740,6740,6740,16072
20230622,152900,2809532120,6760,6760,6760,6760,0
20230622,152800,2809532120,6760,6760,6760,6760,0
20230622,152700,2809532120,6760,6760,6760,6760,0
20230622,152600,2809532120,6760,6760,6760,6760,0
20230622,152500,2809532120,6760,6760,6760,6760,0
20230622,152400,2809532120,6760,6760,6760,6760,0
20230622,152300,2809532120,6760,6760,6760,6760,0
20230622,152200,2809532120,6760,6760,6760,6760,0
20230622,152100,2809532120,6760,6760,6760,6760,0
20230622,152000,2809532120,6760,6760,6760,6760,0
20230622,151900,2809532120,6760,6760,6760,6740,2949
20230622,151800,2789599900,6760,6760,6760,6740,2797
20230622,151700,2770692600,6740,6740,6760,6740,553
20230622,151600,2766960570,6750,6730,6750,6730,661
20230622,151500,2762505360,6730,6750,6750,6730,4499
20230622,151400,2732173170,6750,6760,6760,6750,1917
20230622,151300,2719232840,6750,6770,6770,6750,1822
20230622,151200,2706916970,6760,6770,6770,6760,1688
20230622,151100,2695496210,6770,6760,6770,6760,765
20230622,151000,2690321220,6760,6760,6760,6750,3178
20230622,150900,2668855410,6760,6760,6770,6760,3907
20230622,150800,2642444020,6760,6760,6760,6750,3440
20230622,150700,2619215730,6770,6770,6770,6760,1993
20230622,150600,2605735790,6770,6770,6770,6770,1417
20230622,150500,2596142700,6770,6780,6780,6770,548
20230622,150400,2592429370,6780,6780,6780,6780,960
20230622,150300,2585920570,6770,6780,6780,6770,2105
20230622,150200,2571650780,6780,6780,6780,6780,1108
20230622,150100,2564138540,6780,6790,6790,6780,717
20230622,150000,2559272820,6780,6790,6790,6780,698
20230622,145900,2554536720,6790,6780,6790,6780,1120
20230622,145800,2546939530,6780,6770,6780,6770,1381
20230622,145700,2537578660,6770,6760,6770,6760,1366
20230622,145600,2528337040,6760,6760,6760,6760,2109
20230622,145500,2514080200,6760,6760,6760,6760,246
20230622,145400,2512417240,6770,6760,6770,6760,551
20230622,145300,2508691180,6770,6770,6770,6760,174
20230622,145200,2507513800,6770,6770,6780,6760,991
20230622,145100,2500805440,6770,6760,6770,6750,415
20230622,145000,2498002040,6760,6760,6760,6760,891
20230622,144900,2491978880,6770,6760,6770,6760,975
20230622,144800,2485387810,6770,6770,6770,6770,1628
20230622,144700,2474366250,6780,6770,6780,6770,1027
20230622,144600,2467405960,6770,6790,6790,6770,558
20230622,144500,2463622030,6790,6770,6790,6770,1549
20230622,144400,2453128260,6770,6760,6770,6750,2247
20230622,144300,2437955920,6750,6750,6760,6750,970
20230622,144200,2431407380,6760,6760,6760,6760,428
20230622,144100,2428514100,6760,6760,6760,6760,1824
20230622,144000,2416183860,6760,6750,6760,6750,1967
20230622,143900,2402892840,6750,6750,6750,6740,2471
20230622,143800,2386231790,6750,6750,6760,6740,1790
20230622,143700,2374153080,6750,6750,6760,6750,1146
20230622,143600,2366415540,6750,6750,6750,6750,328
20230622,143500,2364201540,6750,6740,6750,6740,2185
20230622,143400,2349454900,6740,6750,6750,6730,13042
20230622,143300,2261546130,6750,6760,6760,6750,2431
20230622,143200,2245114770,6760,6760,6760,6750,1128
20230622,143100,2237493490,6760,6750,6760,6750,5189
20230622,143000,2202461230,6750,6780,6780,6750,8121
20230622,142900,2147549780,6780,6780,6780,6780,707
20230622,142800,2142756320,6780,6770,6780,6770,369
20230622,142700,2140254570,6770,6770,6780,6770,769
20230622,142600,2135046850,6780,6780,6780,6780,1025
20230622,142500,2128097350,6780,6790,6790,6780,966
20230622,142400,2121546700,6790,6790,6790,6790,45
20230622,142300,2121241150,6780,6800,6800,6780,2956
20230622,142200,2101176480,6800,6810,6810,6800,3877
20230622,142100,2074812760,6810,6810,6810,6810,20
20230622,142000,2074676560,6810,6810,6810,6810,3
20230622,141900,2074656130,6810,6800,6810,6800,193
20230622,141800,2073342800,6810,6810,6810,6810,104
20230622,141700,2072634560,6810,6810,6810,6810,2
20230622,141600,2072620940,6800,6810,6810,6800,1005
20230622,141500,2065785930,6810,6810,6810,6810,59
20230622,141400,2065384140,6810,6820,6820,6810,2364
20230622,141300,2049279980,6830,6820,6830,6820,543
20230622,141200,2045576140,6820,6820,6820,6820,431
20230622,141100,2042636720,6830,6830,6830,6830,30
20230622,141000,2042431820,6830,6810,6830,6810,6
20230622,140900,2042390940,6830,6820,6830,6820,2024
20230622,140800,2028587250,6830,6830,6830,6830,152
20230622,140700,2027549090,6830,6830,6830,6830,0
20230622,140600,2027549090,6830,6830,6830,6830,0
20230622,140500,2027549090,6830,6840,6840,6830,91
20230622,140400,2026927540,6830,6830,6840,6830,740
20230622,140300,2021873330,6840,6840,6840,6840,0
20230622,140200,2021873330,6840,6830,6840,6830,69
20230622,140100,2021402040,6840,6840,6840,6840,1
20230622,140000,2021395200,6840,6830,6840,6830,148
20230622,135900,2020384350,6840,6820,6840,6820,13
20230622,135800,2020295560,6830,6830,6840,6830,1308
20230622,135700,2011361910,6830,6830,6830,6830,4
20230622,135600,2011334590,6820,6840,6840,6820,706
20230622,135500,2006519630,6820,6830,6830,6820,607
20230622,135400,2002379020,6840,6840,6840,6830,56
20230622,135300,2001996180,6840,6840,6840,6840,150
20230622,135200,2000970180,6830,6840,6840,6830,204
20230622,135100,1999576820,6840,6840,6840,6830,224
20230622,135000,1998045660,6840,6840,6840,6830,331
20230622,134900,1995782730,6840,6840,6840,6840,152
20230622,134800,1994743050,6840,6840,6840,6840,500
20230622,134700,1991323050,6840,6840,6840,6830,163
20230622,134600,1990209740,6830,6840,6840,6830,136
20230622,134500,1989279510,6850,6860,6860,6840,757
20230622,134400,1984092530,6860,6850,6860,6850,996
20230622,134300,1977269890,6850,6850,6850,6850,101
20230622,134200,1976578040,6840,6840,6840,6840,120
20230622,134100,1975757240,6850,6850,6850,6850,3
20230622,134000,1975736690,6850,6830,6850,6830,4723
20230622,133900,1943470870,6830,6830,6830,6830,100
20230622,133800,1942787870,6820,6830,6830,6820,320
20230622,133700,1940605270,6830,6830,6830,6820,274
20230622,133600,1938735480,6830,6830,6830,6830,228
20230622,133500,1937178240,6830,6830,6830,6830,3
20230622,133400,1937157750,6830,6830,6830,6820,632
20230622,133300,1932847470,6830,6830,6830,6830,168
20230622,133200,1931700030,6830,6820,6830,6820,24
20230622,133100,1931536340,6830,6820,6830,6820,105
20230622,133000,1930820190,6830,6830,6830,6820,152
20230622,132900,1929782530,6830,6830,6830,6830,2
20230622,132800,1929768870,6830,6830,6830,6820,1258
20230622,132700,1921178320,6840,6830,6840,6830,640
20230622,132600,1916802180,6830,6830,6830,6820,912
20230622,132500,1910581950,6830,6830,6830,6830,400
20230622,132400,1907849950,6840,6840,6840,6830,25
20230622,132300,1907678970,6840,6840,6840,6830,56
20230622,132200,1907296230,6840,6820,6840,6820,55
20230622,132100,1906921070,6840,6840,6840,6840,5
20230622,132000,1906886870,6830,6840,6840,6830,355
20230622,131900,1904462100,6840,6840,6840,6840,1
20230622,131800,1904455260,6830,6840,6840,6820,472
20230622,131700,1901231950,6830,6830,6830,6830,500
20230622,131600,1897816950,6830,6830,6830,6830,10
20230622,131500,1897748650,6830,6820,6830,6820,306
20230622,131400,1895659630,6830,6830,6830,6830,5
20230622,131300,1895625480,6830,6830,6830,6830,73
20230622,131200,1895126890,6830,6830,6830,6820,98
20230622,131100,1894457650,6830,6820,6830,6820,153
20230622,131000,1893414170,6830,6830,6830,6830,8
20230622,130900,1893359530,6820,6830,6830,6820,497
20230622,130800,1889965030,6830,6830,6830,6830,50
20230622,130700,1889623530,6830,6830,6830,6820,102
20230622,130600,1888927870,6830,6820,6830,6820,350
20230622,130500,1886537850,6830,6820,6830,6820,1589
20230622,130400,1875700860,6820,6820,6820,6810,16
20230622,130300,1875591790,6820,6820,6820,6820,5
20230622,130200,1875557690,6820,6820,6820,6820,50
20230622,130100,1875216690,6820,6820,6820,6820,57
20230622,130000,1874827950,6810,6800,6810,6800,1496
20230622,125900,1864640210,6810,6810,6810,6810,271
20230622,125800,1862794700,6810,6800,6810,6800,37
20230622,125700,1862542780,6810,6800,6810,6800,612
20230622,125600,1858381160,6800,6800,6800,6800,350
20230622,125500,1856001160,6800,6800,6800,6800,2007
20230622,125400,1842353560,6800,6810,6810,6800,87
20230622,125300,1841761880,6810,6810,6810,6810,5
20230622,125200,1841727830,6810,6810,6810,6800,174
20230622,125100,1840543390,6810,6800,6810,6800,80
20230622,125000,1839999240,6810,6810,6810,6810,217
20230622,124900,1838521470,6810,6810,6810,6810,91
20230622,124800,1837901760,6810,6810,6810,6800,137
20230622,124700,1836969800,6810,6810,6810,6810,31
20230622,124600,1836758690,6800,6800,6800,6800,318
20230622,124500,1834596290,6810,6800,6810,6800,155
20230622,124400,1833542170,6810,6810,6810,6810,41
20230622,124300,1833262960,6810,6810,6810,6800,179
20230622,124200,1832045540,6810,6810,6810,6810,40
20230622,124100,1831773140,6810,6810,6810,6800,255
20230622,124000,1830037590,6800,6810,6810,6800,922
20230622,123900,1823767850,6820,6820,6820,6800,38
20230622,123800,1823509410,6800,6800,6820,6800,178
20230622,123700,1822298990,6820,6820,6820,6820,1
20230622,123600,1822292170,6800,6820,6820,6800,270
20230622,123500,1820454770,6820,6790,6820,6790,841
20230622,123400,1814739310,6790,6800,6810,6790,237
20230622,123300,1813128500,6800,6800,6800,6790,3191
20230622,123200,1791431700,6820,6820,6820,6800,2061
20230622,123100,1777416570,6800,6810,6820,6800,5183
20230622,123000,1742161480,6830,6810,6830,6810,237
20230622,122900,1740547190,6830,6800,6830,6800,771
20230622,122800,1735294340,6820,6830,6830,6810,2509
20230622,122700,1718205460,6830,6820,6830,6820,131
20230622,122600,1717312030,6830,6830,6830,6830,2
20230622,122500,1717298370,6820,6830,6830,6820,187
20230622,122400,1716021190,6810,6830,6830,6810,224
20230622,122300,1714495490,6820,6820,6820,6820,296
20230622,122200,1712476770,6820,6840,6840,6820,71
20230622,122100,1711992410,6840,6840,6840,6840,22
20230622,122000,1711841930,6840,6840,6840,6840,10
20230622,121900,1711773530,6840,6840,6840,6840,0
20230622,121800,1711773530,6840,6820,6840,6820,557
20230622,121700,1707974770,6820,6820,6840,6820,2250
20230622,121600,1692629600,6850,6850,6850,6830,1307
20230622,121500,1683701970,6850,6840,6850,6840,138
20230622,121400,1682758040,6840,6830,6840,6830,225
20230622,121300,1681220560,6830,6840,6840,6830,2
20230622,121200,1681206890,6830,6830,6830,6830,604
20230622,121100,1677081570,6830,6830,6830,6830,0
20230622,121000,1677081570,6830,6850,6850,6830,1782
20230622,120900,1664901050,6840,6840,6850,6840,296
20230622,120800,1662876380,6850,6850,6850,6840,3
20230622,120700,1662855840,6850,6840,6850,6840,240
20230622,120600,1661213840,6850,6850,6850,6840,533
20230622,120500,1657567790,6850,6860,6860,6850,319
20230622,120400,1655382530,6860,6850,6860,6850,19
20230622,120300,1655252350,6860,6860,6860,6860,13
20230622,120200,1655163170,6860,6860,6860,6850,221
20230622,120100,1653649300,6860,6860,6860,6860,0
20230622,120000,1653649300,6860,6850,6860,6850,110
20230622,115900,1652895790,6850,6850,6850,6840,517
20230622,115800,1649354350,6840,6850,6850,6840,2
20230622,115700,1649340660,6850,6850,6850,6850,45
20230622,115600,1649032410,6850,6850,6850,6850,300
20230622,115500,1646977410,6860,6860,6860,6860,0
20230622,115400,1646977410,6860,6860,6860,6860,924
20230622,115300,1640638770,6870,6860,6870,6860,420
20230622,115200,1637757560,6860,6850,6860,6850,361
20230622,115100,1635283700,6850,6850,6850,6850,5
20230622,115000,1635249450,6860,6860,6860,6860,500
20230622,114900,1631819450,6860,6860,6860,6860,1
20230622,114800,1631812590,6840,6860,6860,6840,306
20230622,114700,1629717670,6860,6860,6860,6860,2
20230622,114600,1629703950,6860,6860,6860,6860,1
20230622,114500,1629697090,6850,6850,6850,6850,1334
20230622,114400,1620559190,6850,6840,6850,6840,511
20230622,114300,1617061840,6850,6830,6850,6830,80
20230622,114200,1616515420,6850,6840,6850,6840,2
20230622,114100,1616501730,6840,6840,6850,6840,115
20230622,114000,1615714570,6840,6840,6840,6840,260
20230622,113900,1613936170,6840,6840,6840,6840,10
20230622,113800,1613867770,6820,6830,6830,6820,382
20230622,113700,1611261710,6820,6830,6840,6820,782
20230622,113600,1605925290,6840,6840,6840,6840,300
20230622,113500,1603873290,6850,6830,6850,6830,1001
20230622,113400,1597036440,6830,6850,6850,6830,1501
20230622,113300,1586784590,6850,6850,6850,6830,1003
20230622,113200,1579934040,6830,6840,6840,6830,1201
20230622,113100,1571720490,6850,6860,6860,6850,49
20230622,113000,1571384650,6860,6850,6860,6850,127
20230622,112900,1570514690,6860,6860,6860,6860,2
20230622,112800,1570500970,6860,6850,6860,6840,1136
20230622,112700,1562720000,6860,6860,6860,6860,127
20230622,112600,1561848780,6850,6860,6860,6850,716
20230622,112500,1556943990,6860,6850,6860,6850,301
20230622,112400,1554882130,6850,6860,6860,6850,1266
20230622,112300,1546209080,6860,6870,6870,6860,1632
20230622,112200,1535013550,6860,6870,6870,6860,193
20230622,112100,1533687650,6870,6860,6870,6860,397
20230622,112000,1530964220,6870,6860,6870,6860,113
20230622,111900,1530189030,6860,6870,6870,6860,459
20230622,111800,1527039580,6880,6870,6880,6870,1091
20230622,111700,1519544400,6870,6880,6880,6870,46
20230622,111600,1519228350,6870,6880,6880,6870,206
20230622,111500,1517812630,6880,6880,6880,6880,6
20230622,111400,1517771350,6880,6880,6880,6880,1115
20230622,111300,1510100150,6890,6890,6890,6890,1
20230622,111200,1510093260,6880,6890,6890,6880,412
20230622,111100,1507258690,6880,6880,6880,6880,121
20230622,111000,1506426210,6880,6880,6880,6880,20
20230622,110900,1506288610,6890,6880,6890,6880,124
20230622,110800,1505435250,6880,6880,6890,6870,954
20230622,110700,1498873240,6870,6870,6870,6870,1298
20230622,110600,1489955980,6870,6860,6870,6860,1029
20230622,110500,1482896500,6880,6880,6880,6880,0
20230622,110400,1482896500,6880,6880,6880,6880,1
20230622,110300,1482889620,6870,6870,6870,6860,399
20230622,110200,1480151330,6890,6870,6890,6870,102
20230622,110100,1479450570,6870,6860,6870,6860,951
20230622,110000,1472926700,6850,6850,6850,6850,233
20230622,105900,1471330650,6850,6850,6850,6850,24
20230622,105800,1471166250,6840,6870,6870,6840,965
20230622,105700,1464555060,6860,6890,6890,6860,149
20230622,105600,1463530000,6890,6890,6890,6890,17
20230622,105500,1463412870,6890,6890,6890,6890,50
20230622,105400,1463068370,6890,6890,6890,6880,532
20230622,105300,1459403890,6890,6890,6890,6890,37
20230622,105200,1459148960,6880,6890,6890,6880,151
20230622,105100,1458108580,6880,6890,6890,6880,359
20230622,105000,1455638400,6890,6890,6890,6880,301
20230622,104900,1453565510,6890,6890,6890,6890,625
20230622,104800,1449259260,6890,6900,6900,6890,262
20230622,104700,1447452770,6890,6890,6890,6890,274
20230622,104600,1445564910,6890,6900,6900,6890,55
20230622,104500,1445185910,6900,6900,6900,6890,187
20230622,104400,1443895970,6900,6880,6900,6880,529
20230622,104300,1440251360,6880,6880,6880,6870,1148
20230622,104200,1432355050,6880,6890,6890,6880,820
20230622,104100,1426713400,6890,6890,6890,6890,100
20230622,104000,1426024400,6890,6900,6900,6890,2998
20230622,103900,1405355480,6910,6910,6910,6910,1807
20230622,103800,1392869110,6920,6910,6920,6910,396
20230622,103700,1390130990,6920,6920,6920,6920,1008
20230622,103600,1383155630,6920,6920,6920,6920,1132
20230622,103500,1375322190,6930,6930,6930,6920,1462
20230622,103400,1365190560,6930,6930,6930,6930,461
20230622,103300,1361995830,6930,6930,6940,6930,1280
20230622,103200,1353123930,6930,6920,6930,6920,150
20230622,103100,1352084630,6930,6930,6930,6920,1691
20230622,103000,1340367950,6920,6930,6930,6920,382
20230622,102900,1337721650,6930,6920,6930,6910,2258
20230622,102800,1322096990,6920,6910,6920,6900,1318
20230622,102700,1312989800,6910,6890,6910,6890,996
20230622,102600,1306116930,6900,6900,6900,6890,1202
20230622,102500,1297834130,6910,6880,6910,6880,2767
20230622,102400,1278767090,6900,6920,6920,6880,2877
20230622,102300,1258897410,6900,6910,6920,6900,2865
20230622,102200,1239119930,6920,6910,6920,6910,470
20230622,102100,1235872220,6910,6910,6910,6910,157
20230622,102000,1234787350,6910,6900,6920,6900,1034
20230622,101900,1227652180,6910,6910,6910,6900,481
20230622,101800,1224328480,6920,6880,6920,6880,6434
20230622,101700,1179962830,6880,6880,6880,6880,494
20230622,101600,1176564110,6880,6860,6880,6860,2086
20230622,101500,1162237840,6860,6840,6860,6840,1065
20230622,101400,1154950300,6840,6830,6840,6830,596
20230622,101300,1150879610,6840,6850,6850,6840,408
20230622,101200,1148088790,6850,6850,6850,6850,97
20230622,101100,1147424340,6850,6850,6850,6850,150
20230622,101000,1146396840,6850,6860,6860,6850,286
20230622,100900,1144437490,6860,6850,6860,6850,101
20230622,100800,1143745630,6860,6850,6860,6830,1221
20230622,100700,1135389170,6860,6850,6860,6850,99
20230622,100600,1134710910,6840,6850,6850,6840,574
20230622,100500,1130779380,6850,6850,6850,6830,1403
20230622,100400,1121188690,6850,6860,6860,6850,170
20230622,100300,1120023490,6860,6850,6860,6850,209
20230622,100200,1118591640,6850,6860,6860,6850,750
20230622,100100,1113452420,6860,6870,6870,6860,2589
20230622,100000,1095689130,6860,6860,6860,6860,0
20230622,095900,1095689130,6860,6850,6860,6850,203
20230622,095800,1094298570,6850,6840,6850,6830,521
20230622,095700,1090735320,6850,6840,6850,6840,281
20230622,095600,1088812240,6850,6860,6860,6850,1200
20230622,095500,1080591100,6860,6850,6860,6850,658
20230622,095400,1076079720,6850,6850,6850,6850,947
20230622,095300,1069592770,6850,6840,6850,6840,402
20230622,095200,1066839770,6840,6850,6850,6840,347
20230622,095100,1064465420,6850,6880,6880,6850,4705
20230622,095000,1032126630,6880,6870,6880,6870,1936
20230622,094900,1018824360,6870,6870,6870,6870,66
20230622,094800,1018370940,6850,6860,6870,6850,161
20230622,094700,1017267970,6860,6850,6870,6850,1187
20230622,094600,1009131530,6850,6850,6850,6850,205
20230622,094500,1007727280,6850,6830,6850,6830,4051
20230622,094400,980044090,6820,6820,6830,6810,1892
20230622,094300,967146320,6830,6830,6830,6810,1029
20230622,094200,960124850,6810,6830,6830,6810,1874
20230622,094100,947340760,6830,6840,6840,6830,1085
20230622,094000,939930200,6830,6870,6870,6830,1690
20230622,093900,928373970,6870,6850,6870,6830,6650
20230622,093800,882892880,6870,6850,6870,6850,1680
20230622,093700,871369640,6850,6850,6860,6850,1576
20230622,093600,860573030,6850,6860,6870,6850,611
20230622,093500,856382640,6860,6850,6870,6840,1358
20230622,093400,847093360,6850,6830,6850,6830,579
20230622,093300,843133890,6810,6830,6840,6810,3510
20230622,093200,819208070,6830,6860,6880,6830,2765
20230622,093100,800260400,6860,6900,6900,6860,4285
20230622,093000,770834340,6900,6910,6920,6900,2150
20230622,092900,755981100,6900,6900,6900,6870,2711
20230622,092800,737276730,6890,6860,6890,6860,83
20230622,092700,736707310,6860,6860,6880,6860,600
20230622,092600,732583350,6870,6870,6870,6870,263
20230622,092500,730776540,6870,6880,6880,6870,72
20230622,092400,730281190,6870,6900,6900,6870,590
20230622,092300,726220460,6880,6890,6910,6880,2244
20230622,092200,710752830,6890,6910,6910,6880,2967
20230622,092100,690297800,6900,6890,6910,6890,3460
20230622,092000,666425590,6890,6880,6890,6880,2918
20230622,091900,646329740,6890,6870,6890,6850,2684
20230622,091800,627876940,6870,6850,6870,6850,743
20230622,091700,622782290,6830,6860,6860,6830,2645
20230622,091600,604689980,6860,6840,6860,6840,3248
20230622,091500,582415120,6820,6830,6850,6820,2139
20230622,091400,567793370,6830,6830,6830,6830,404
20230622,091300,565034050,6830,6850,6850,6830,797
20230622,091200,559588350,6860,6850,6860,6840,847
20230622,091100,553791540,6850,6870,6870,6830,6157
20230622,091000,511639550,6870,6860,6870,6850,2421
20230622,090900,495038940,6860,6840,6870,6840,2531
20230622,090800,477673630,6850,6860,6860,6840,1915
20230622,090700,464561810,6860,6870,6900,6860,1615
20230622,090600,453479780,6880,6870,6900,6870,3388
20230622,090500,430165890,6870,6860,6870,6850,583
20230622,090400,426165730,6850,6840,6850,6840,2223
20230622,090300,410959660,6840,6810,6850,6810,9302
20230622,090200,347501470,6810,6760,6820,6760,12557
20230622,090100,262180440,6760,6750,6760,6740,33681
20230622,090000,35120990,6760,6730,6790,6730,5193