KissMeData/037270/min/candle-20230707.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,191200,3144044150,6590,6590,6590,6590,10693
20230707,191100,3144044150,6590,6590,6590,6590,0
20230707,191000,3144044150,6590,6590,6590,6590,0
20230707,190900,3144044150,6590,6590,6590,6590,0
20230707,190800,3144044150,6590,6590,6590,6590,0
20230707,190700,3144044150,6590,6590,6590,6590,0
20230707,190600,3144044150,6590,6590,6590,6590,0
20230707,190500,3144044150,6590,6590,6590,6590,0
20230707,190400,3144044150,6590,6590,6590,6590,0
20230707,190300,3144044150,6590,6590,6590,6590,0
20230707,190200,3144044150,6590,6590,6590,6590,0
20230707,190100,3144044150,6590,6590,6590,6590,0
20230707,190000,3144044150,6590,6590,6590,6590,0
20230707,185900,3144044150,6590,6590,6590,6590,0
20230707,185800,3144044150,6590,6590,6590,6590,0
20230707,185700,3144044150,6590,6590,6590,6590,0
20230707,185600,3144044150,6590,6590,6590,6590,0
20230707,185500,3144044150,6590,6590,6590,6590,0
20230707,185400,3144044150,6590,6590,6590,6590,0
20230707,185300,3144044150,6590,6590,6590,6590,0
20230707,185200,3144044150,6590,6590,6590,6590,0
20230707,185100,3144044150,6590,6590,6590,6590,0
20230707,185000,3144044150,6590,6590,6590,6590,0
20230707,184900,3144044150,6590,6590,6590,6590,0
20230707,184800,3144044150,6590,6590,6590,6590,0
20230707,184700,3144044150,6590,6590,6590,6590,0
20230707,184600,3144044150,6590,6590,6590,6590,0
20230707,184500,3144044150,6590,6590,6590,6590,0
20230707,184400,3144044150,6590,6590,6590,6590,0
20230707,184300,3144044150,6590,6590,6590,6590,0
20230707,184200,3144044150,6590,6590,6590,6590,10693
20230707,184100,3144044150,6590,6590,6590,6590,0
20230707,184000,3144044150,6590,6590,6590,6590,0
20230707,183900,3144044150,6590,6590,6590,6590,0
20230707,183800,3144044150,6590,6590,6590,6590,0
20230707,183700,3144044150,6590,6590,6590,6590,0
20230707,183600,3144044150,6590,6590,6590,6590,0
20230707,183500,3144044150,6590,6590,6590,6590,0
20230707,183400,3144044150,6590,6590,6590,6590,0
20230707,183300,3144044150,6590,6590,6590,6590,0
20230707,183200,3144044150,6590,6590,6590,6590,0
20230707,183100,3144044150,6590,6590,6590,6590,0
20230707,183000,3144044150,6590,6590,6590,6590,0
20230707,182900,3144044150,6590,6590,6590,6590,0
20230707,182800,3144044150,6590,6590,6590,6590,0
20230707,182700,3144044150,6590,6590,6590,6590,0
20230707,182600,3144044150,6590,6590,6590,6590,0
20230707,182500,3144044150,6590,6590,6590,6590,0
20230707,182400,3144044150,6590,6590,6590,6590,0
20230707,182300,3144044150,6590,6590,6590,6590,0
20230707,182200,3144044150,6590,6590,6590,6590,0
20230707,182100,3144044150,6590,6590,6590,6590,0
20230707,182000,3144044150,6590,6590,6590,6590,0
20230707,181900,3144044150,6590,6590,6590,6590,0
20230707,181800,3144044150,6590,6590,6590,6590,0
20230707,181700,3144044150,6590,6590,6590,6590,0
20230707,181600,3144044150,6590,6590,6590,6590,0
20230707,181500,3144044150,6590,6590,6590,6590,0
20230707,181400,3144044150,6590,6590,6590,6590,0
20230707,181300,3144044150,6590,6590,6590,6590,0
20230707,181200,3144044150,6590,6590,6590,6590,10693
20230707,181100,3144044150,6590,6590,6590,6590,0
20230707,181000,3144044150,6590,6590,6590,6590,0
20230707,180900,3144044150,6590,6590,6590,6590,0
20230707,180800,3144044150,6590,6590,6590,6590,0
20230707,180700,3144044150,6590,6590,6590,6590,0
20230707,180600,3144044150,6590,6590,6590,6590,0
20230707,180500,3144044150,6590,6590,6590,6590,0
20230707,180400,3144044150,6590,6590,6590,6590,0
20230707,180300,3144044150,6590,6590,6590,6590,0
20230707,180200,3144044150,6590,6590,6590,6590,0
20230707,180100,3144044150,6590,6590,6590,6590,0
20230707,180000,3144044150,6590,6590,6590,6590,0
20230707,175900,3144044150,6590,6590,6590,6590,0
20230707,175800,3144044150,6590,6590,6590,6590,0
20230707,175700,3144044150,6590,6590,6590,6590,0
20230707,175600,3144044150,6590,6590,6590,6590,0
20230707,175500,3144044150,6590,6590,6590,6590,0
20230707,175400,3144044150,6590,6590,6590,6590,0
20230707,175300,3144044150,6590,6590,6590,6590,0
20230707,175200,3144044150,6590,6590,6590,6590,0
20230707,175100,3144044150,6590,6590,6590,6590,0
20230707,175000,3144044150,6590,6590,6590,6590,0
20230707,174900,3144044150,6590,6590,6590,6590,0
20230707,174800,3144044150,6590,6590,6590,6590,0
20230707,174700,3144044150,6590,6590,6590,6590,0
20230707,174600,3144044150,6590,6590,6590,6590,0
20230707,174500,3144044150,6590,6590,6590,6590,0
20230707,174400,3144044150,6590,6590,6590,6590,0
20230707,174300,3144044150,6590,6590,6590,6590,0
20230707,174200,3144044150,6590,6590,6590,6590,10693
20230707,174100,3144044150,6590,6590,6590,6590,0
20230707,174000,3144044150,6590,6590,6590,6590,0
20230707,173900,3144044150,6590,6590,6590,6590,0
20230707,173800,3144044150,6590,6590,6590,6590,0
20230707,173700,3144044150,6590,6590,6590,6590,0
20230707,173600,3144044150,6590,6590,6590,6590,0
20230707,173500,3144044150,6590,6590,6590,6590,0
20230707,173400,3144044150,6590,6590,6590,6590,0
20230707,173300,3144044150,6590,6590,6590,6590,0
20230707,173200,3144044150,6590,6590,6590,6590,0
20230707,173100,3144044150,6590,6590,6590,6590,0
20230707,173000,3144044150,6590,6590,6590,6590,0
20230707,172900,3144044150,6590,6590,6590,6590,0
20230707,172800,3144044150,6590,6590,6590,6590,0
20230707,172700,3144044150,6590,6590,6590,6590,0
20230707,172600,3144044150,6590,6590,6590,6590,0
20230707,172500,3144044150,6590,6590,6590,6590,0
20230707,172400,3144044150,6590,6590,6590,6590,0
20230707,172300,3144044150,6590,6590,6590,6590,0
20230707,172200,3144044150,6590,6590,6590,6590,0
20230707,172100,3144044150,6590,6590,6590,6590,0
20230707,172000,3144044150,6590,6590,6590,6590,0
20230707,171900,3144044150,6590,6590,6590,6590,0
20230707,171800,3144044150,6590,6590,6590,6590,0
20230707,171700,3144044150,6590,6590,6590,6590,0
20230707,171600,3144044150,6590,6590,6590,6590,0
20230707,171500,3144044150,6590,6590,6590,6590,0
20230707,171400,3144044150,6590,6590,6590,6590,0
20230707,171300,3144044150,6590,6590,6590,6590,0
20230707,171200,3144044150,6590,6590,6590,6590,10693
20230707,171100,3144044150,6590,6590,6590,6590,0
20230707,171000,3144044150,6590,6590,6590,6590,0
20230707,170900,3144044150,6590,6590,6590,6590,0
20230707,170800,3144044150,6590,6590,6590,6590,0
20230707,170700,3144044150,6590,6590,6590,6590,0
20230707,170600,3144044150,6590,6590,6590,6590,0
20230707,170500,3144044150,6590,6590,6590,6590,0
20230707,170400,3144044150,6590,6590,6590,6590,0
20230707,170300,3144044150,6590,6590,6590,6590,0
20230707,170200,3144044150,6590,6590,6590,6590,0
20230707,170100,3144044150,6590,6590,6590,6590,0
20230707,170000,3144044150,6590,6590,6590,6590,0
20230707,165900,3144044150,6590,6590,6590,6590,0
20230707,165800,3144044150,6590,6590,6590,6590,0
20230707,165700,3144044150,6590,6590,6590,6590,0
20230707,165600,3144044150,6590,6590,6590,6590,0
20230707,165500,3144044150,6590,6590,6590,6590,0
20230707,165400,3144044150,6590,6590,6590,6590,0
20230707,165300,3144044150,6590,6590,6590,6590,0
20230707,165200,3144044150,6590,6590,6590,6590,0
20230707,165100,3144044150,6590,6590,6590,6590,0
20230707,165000,3144044150,6590,6590,6590,6590,0
20230707,164900,3144044150,6590,6590,6590,6590,0
20230707,164800,3144044150,6590,6590,6590,6590,0
20230707,164700,3144044150,6590,6590,6590,6590,0
20230707,164600,3144044150,6590,6590,6590,6590,0
20230707,164500,3144044150,6590,6590,6590,6590,0
20230707,164400,3144044150,6590,6590,6590,6590,0
20230707,164300,3144044150,6590,6590,6590,6590,0
20230707,164200,3144044150,6590,6590,6590,6590,10693
20230707,164100,3144044150,6590,6590,6590,6590,0
20230707,164000,3144044150,6590,6590,6590,6590,0
20230707,163900,3144044150,6590,6590,6590,6590,0
20230707,163800,3144044150,6590,6590,6590,6590,0
20230707,163700,3144044150,6590,6590,6590,6590,0
20230707,163600,3144044150,6590,6590,6590,6590,0
20230707,163500,3144044150,6590,6590,6590,6590,0
20230707,163400,3144044150,6590,6590,6590,6590,0
20230707,163300,3144044150,6590,6590,6590,6590,0
20230707,163200,3144044150,6590,6590,6590,6590,0
20230707,163100,3144044150,6590,6590,6590,6590,0
20230707,163000,3144044150,6590,6590,6590,6590,0
20230707,162900,3144044150,6590,6590,6590,6590,0
20230707,162800,3144044150,6590,6590,6590,6590,0
20230707,162700,3144044150,6590,6590,6590,6590,0
20230707,162600,3144044150,6590,6590,6590,6590,0
20230707,162500,3144044150,6590,6590,6590,6590,0
20230707,162400,3144044150,6590,6590,6590,6590,0
20230707,162300,3144044150,6590,6590,6590,6590,0
20230707,162200,3144044150,6590,6590,6590,6590,0
20230707,162100,3144044150,6590,6590,6590,6590,0
20230707,162000,3144044150,6590,6590,6590,6590,0
20230707,161900,3144044150,6590,6590,6590,6590,0
20230707,161800,3144044150,6590,6590,6590,6590,0
20230707,161700,3144044150,6590,6590,6590,6590,0
20230707,161600,3144044150,6590,6590,6590,6590,0
20230707,161500,3144044150,6590,6590,6590,6590,0
20230707,161400,3144044150,6590,6590,6590,6590,0
20230707,161300,3144044150,6590,6590,6590,6590,0
20230707,161200,3144044150,6590,6590,6590,6590,10693
20230707,161100,3144044150,6590,6590,6590,6590,0
20230707,161000,3144044150,6590,6590,6590,6590,0
20230707,160900,3144044150,6590,6590,6590,6590,0
20230707,160800,3144044150,6590,6590,6590,6590,0
20230707,160700,3144044150,6590,6590,6590,6590,0
20230707,160600,3144044150,6590,6590,6590,6590,0
20230707,160500,3144044150,6590,6590,6590,6590,0
20230707,160400,3144044150,6590,6590,6590,6590,0
20230707,160300,3144044150,6590,6590,6590,6590,0
20230707,160200,3144044150,6590,6590,6590,6590,0
20230707,160100,3144044150,6590,6590,6590,6590,0
20230707,160000,3144044150,6590,6590,6590,6590,0
20230707,155900,3144044150,6590,6590,6590,6590,0
20230707,155800,3144044150,6590,6590,6590,6590,0
20230707,155700,3144044150,6590,6590,6590,6590,0
20230707,155600,3144044150,6590,6590,6590,6590,0
20230707,155500,3144044150,6590,6590,6590,6590,0
20230707,155400,3144044150,6590,6590,6590,6590,0
20230707,155300,3144044150,6590,6590,6590,6590,0
20230707,155200,3144044150,6590,6590,6590,6590,0
20230707,155100,3144044150,6590,6590,6590,6590,0
20230707,155000,3144044150,6590,6590,6590,6590,0
20230707,154900,3144044150,6590,6590,6590,6590,0
20230707,154800,3144044150,6590,6590,6590,6590,0
20230707,154700,3144044150,6590,6590,6590,6590,0
20230707,154600,3144044150,6590,6590,6590,6590,0
20230707,154500,3144044150,6590,6590,6590,6590,0
20230707,154400,3144044150,6590,6590,6590,6590,0
20230707,154300,3144044150,6590,6590,6590,6590,0
20230707,154200,3144044150,6590,6590,6590,6590,10693
20230707,154100,3144044150,6590,6590,6590,6590,0
20230707,154000,3144044150,6590,6590,6590,6590,0
20230707,153900,3144044150,6590,6590,6590,6590,0
20230707,153800,3144044150,6590,6590,6590,6590,0
20230707,153700,3144044150,6590,6590,6590,6590,0
20230707,153600,3144044150,6590,6590,6590,6590,0
20230707,153500,3144044150,6590,6590,6590,6590,0
20230707,153400,3144044150,6590,6590,6590,6590,0
20230707,153300,3144044150,6590,6590,6590,6590,0
20230707,153200,3144044150,6590,6590,6590,6590,0
20230707,153100,3144044150,6590,6590,6590,6590,0
20230707,153000,3144044150,6590,6590,6590,6590,10693
20230707,152900,3073577280,6590,6590,6590,6590,0
20230707,152800,3073577280,6590,6590,6590,6590,0
20230707,152700,3073577280,6590,6590,6590,6590,0
20230707,152600,3073577280,6590,6590,6590,6590,0
20230707,152500,3073577280,6590,6590,6590,6590,0
20230707,152400,3073577280,6590,6590,6590,6590,0
20230707,152300,3073577280,6590,6590,6590,6590,0
20230707,152200,3073577280,6590,6590,6590,6590,0
20230707,152100,3073577280,6590,6590,6590,6590,0
20230707,152000,3073577280,6590,6590,6590,6590,0
20230707,151900,3073577280,6590,6590,6600,6580,2535
20230707,151800,3056874950,6590,6590,6600,6580,1843
20230707,151700,3044733670,6590,6600,6600,6590,897
20230707,151600,3038821720,6600,6600,6600,6590,1732
20230707,151500,3027403590,6600,6620,6620,6590,286
20230707,151400,3025515580,6620,6620,6620,6600,2084
20230707,151300,3011752630,6620,6620,6620,6610,76
20230707,151200,3011249600,6620,6620,6620,6570,1805
20230707,151100,2999339570,6620,6600,6620,6570,1701
20230707,151000,2988129330,6620,6620,6620,6610,118
20230707,150900,2987348330,6620,6620,6620,6610,412
20230707,150800,2984624190,6620,6610,6620,6590,589
20230707,150700,2980725650,6610,6610,6610,6590,1203
20230707,150600,2972778920,6610,6610,6610,6600,834
20230707,150500,2967272280,6610,6610,6610,6600,2406
20230707,150400,2951371090,6610,6620,6620,6600,733
20230707,150300,2946528780,6620,6610,6620,6610,192
20230707,150200,2945257770,6620,6620,6630,6580,1080
20230707,150100,2938142940,6620,6630,6630,6620,740
20230707,150000,2933236800,6630,6630,6630,6580,2598
20230707,145900,2916133650,6600,6640,6640,6600,3895
20230707,145800,2890365100,6640,6640,6640,6620,2524
20230707,145700,2873627760,6630,6630,6640,6630,1082
20230707,145600,2866448640,6630,6630,6630,6620,148
20230707,145500,2865468120,6630,6630,6630,6630,187
20230707,145400,2864228310,6630,6610,6630,6610,3745
20230707,145300,2839423340,6620,6620,6620,6620,209
20230707,145200,2838039760,6620,6610,6620,6600,374
20230707,145100,2835569830,6620,6620,6630,6620,999
20230707,145000,2828956190,6630,6620,6630,6620,366
20230707,144900,2826532750,6620,6630,6630,6620,755
20230707,144800,2821533470,6620,6630,6630,6620,299
20230707,144700,2819551350,6630,6630,6630,6630,466
20230707,144600,2816461770,6630,6630,6630,6630,308
20230707,144500,2814419730,6620,6630,6630,6620,370
20230707,144400,2811969460,6630,6640,6640,6630,2381
20230707,144300,2796168880,6640,6630,6640,6630,1355
20230707,144200,2787185120,6630,6630,6630,6630,83
20230707,144100,2786634830,6630,6620,6630,6620,1515
20230707,144000,2776601000,6620,6590,6620,6590,4083
20230707,143900,2749636090,6580,6590,6590,6580,201
20230707,143800,2748312500,6580,6580,6580,6580,80
20230707,143700,2747786100,6560,6590,6590,6560,563
20230707,143600,2744085120,6590,6590,6590,6580,264
20230707,143500,2742346860,6590,6590,6590,6570,1323
20230707,143400,2733654190,6570,6590,6590,6570,298
20230707,143300,2731693860,6590,6580,6590,6570,331
20230707,143200,2729516930,6570,6590,6590,6570,917
20230707,143100,2723487790,6590,6590,6590,6590,2198
20230707,143000,2709002970,6590,6590,6590,6590,191
20230707,142900,2707744280,6590,6590,6600,6560,1443
20230707,142800,2698251900,6590,6590,6590,6580,1158
20230707,142700,2690629130,6590,6580,6590,6580,87
20230707,142600,2690055960,6590,6600,6600,6580,1256
20230707,142500,2681782870,6600,6600,6600,6590,1667
20230707,142400,2670796630,6590,6600,6600,6590,92
20230707,142300,2670189600,6600,6590,6600,6590,98
20230707,142200,2669542970,6600,6600,6600,6590,282
20230707,142100,2667683970,6600,6600,6600,6600,182
20230707,142000,2666482770,6600,6600,6600,6600,123
20230707,141900,2665670970,6600,6600,6600,6590,263
20230707,141800,2663937170,6600,6610,6610,6590,313
20230707,141700,2661873450,6590,6600,6610,6590,4525
20230707,141600,2632011240,6600,6600,6600,6600,141
20230707,141500,2631080640,6600,6600,6600,6590,152
20230707,141400,2630077450,6600,6600,6600,6600,390
20230707,141300,2627503450,6590,6600,6600,6590,2577
20230707,141200,2610504570,6600,6610,6610,6600,715
20230707,141100,2605785300,6610,6610,6610,6600,652
20230707,141000,2601480640,6610,6610,6610,6610,81
20230707,140900,2600945230,6610,6600,6610,6590,150
20230707,140800,2599953870,6600,6600,6610,6600,2133
20230707,140700,2585863250,6600,6590,6600,6590,111
20230707,140600,2585131650,6600,6600,6610,6590,949
20230707,140500,2578872570,6600,6610,6610,6590,212
20230707,140400,2577473190,6610,6610,6610,6600,146
20230707,140300,2576508550,6600,6600,6610,6580,328
20230707,140200,2574347160,6610,6610,6620,6610,1948
20230707,140100,2561470440,6620,6610,6620,6610,263
20230707,140000,2559731200,6620,6620,6630,6620,439
20230707,135900,2556824870,6640,6630,6640,6630,610
20230707,135800,2552780030,6630,6620,6630,6620,61
20230707,135700,2552375680,6620,6630,6630,6620,126
20230707,135600,2551540390,6630,6630,6630,6630,61
20230707,135500,2551135960,6630,6630,6630,6630,84
20230707,135400,2550579040,6630,6630,6630,6630,61
20230707,135300,2550174610,6630,6650,6650,6630,436
20230707,135200,2547280570,6650,6640,6650,6560,5005
20230707,135100,2514220010,6640,6640,6640,6640,85
20230707,135000,2513655610,6630,6630,6640,6620,12395
20230707,134900,2431533420,6640,6640,6640,6640,87
20230707,134800,2430955740,6640,6640,6640,6640,335
20230707,134700,2428731340,6640,6640,6640,6630,54
20230707,134600,2428372810,6640,6650,6650,6640,215
20230707,134500,2426944980,6650,6650,6650,6650,65
20230707,134400,2426512730,6650,6650,6660,6650,2757
20230707,134300,2408177920,6660,6660,6660,6650,800
20230707,134200,2402850530,6660,6660,6660,6660,194
20230707,134100,2401558490,6660,6650,6660,6640,617
20230707,134000,2397455280,6650,6640,6650,6640,96
20230707,133900,2396817340,6640,6640,6650,6640,636
20230707,133800,2392594190,6640,6640,6650,6630,1921
20230707,133700,2379842040,6640,6650,6650,6640,858
20230707,133600,2374143760,6650,6640,6650,6640,119
20230707,133500,2373353030,6650,6640,6650,6640,134
20230707,133400,2372462350,6640,6650,6650,6630,1475
20230707,133300,2362682510,6660,6660,6660,6630,696
20230707,133200,2358055050,6660,6660,6660,6650,2064
20230707,133100,2344316320,6660,6640,6660,6640,3548
20230707,133000,2320711220,6640,6630,6640,6630,1087
20230707,132900,2313502860,6630,6630,6630,6630,92
20230707,132800,2312892900,6630,6630,6630,6630,63
20230707,132700,2312475210,6630,6630,6630,6620,112
20230707,132600,2311732710,6630,6630,6630,6620,563
20230707,132500,2308005030,6630,6630,6630,6620,562
20230707,132400,2304283970,6620,6630,6630,6620,256
20230707,132300,2302586700,6630,6630,6630,6630,47
20230707,132200,2302275090,6630,6630,6630,6620,1789
20230707,132100,2290419090,6630,6630,6630,6620,93
20230707,132000,2289802700,6620,6630,6630,6620,461
20230707,131900,2286750070,6630,6630,6630,6620,659
20230707,131800,2282385420,6630,6630,6630,6630,593
20230707,131700,2278453830,6630,6620,6630,6620,549
20230707,131600,2274818930,6620,6630,6630,6620,144
20230707,131500,2273864980,6630,6620,6630,6610,153
20230707,131400,2272852450,6620,6620,6620,6620,478
20230707,131300,2269688090,6620,6620,6620,6620,182
20230707,131200,2268483250,6620,6620,6620,6610,92
20230707,131100,2267874230,6620,6620,6620,6610,268
20230707,131000,2266100980,6620,6620,6620,6600,136
20230707,130900,2265201690,6620,6600,6620,6580,266
20230707,130800,2263446670,6580,6590,6600,6580,1800
20230707,130700,2251586610,6590,6590,6590,6590,99
20230707,130600,2250934200,6590,6590,6590,6590,138
20230707,130500,2250024780,6600,6620,6620,6600,1381
20230707,130400,2240909560,6620,6620,6630,6590,252
20230707,130300,2239245080,6620,6620,6630,6620,66
20230707,130200,2238808050,6630,6630,6630,6620,550
20230707,130100,2235164720,6630,6620,6630,6620,108
20230707,130000,2234449090,6630,6630,6630,6630,63
20230707,125900,2234031400,6630,6630,6630,6630,46
20230707,125800,2233726420,6630,6630,6630,6590,1318
20230707,125700,2225014730,6630,6630,6630,6610,115
20230707,125600,2224253490,6630,6620,6630,6620,106
20230707,125500,2223551380,6630,6630,6630,6620,1471
20230707,125400,2213806670,6620,6620,6630,6590,26481
20230707,125300,2039088840,6610,6620,6640,6600,17650
20230707,125200,1922579410,6630,6640,6640,6630,415
20230707,125100,1919826990,6640,6630,6640,6620,2147
20230707,125000,1905592020,6640,6660,6660,6640,4155
20230707,124900,1878000940,6650,6660,6660,6650,918
20230707,124800,1871895870,6660,6660,6660,6660,95
20230707,124700,1871263170,6660,6660,6660,6650,63
20230707,124600,1870843610,6660,6660,6660,6660,57
20230707,124500,1870463990,6660,6660,6660,6660,113
20230707,124400,1869711410,6660,6660,6660,6650,533
20230707,124300,1866166210,6660,6660,6660,6660,81
20230707,124200,1865626750,6660,6650,6660,6650,538
20230707,124100,1862045190,6660,6660,6660,6650,2738
20230707,124000,1843835320,6660,6660,6660,6660,56
20230707,123900,1843462360,6660,6650,6660,6650,1153
20230707,123800,1835793780,6660,6650,6660,6650,1463
20230707,123700,1826064090,6660,6660,6660,6650,793
20230707,123600,1820783800,6660,6670,6670,6650,921
20230707,123500,1814650900,6670,6660,6670,6660,3599
20230707,123400,1790680750,6670,6670,6670,6660,108
20230707,123300,1789960460,6670,6670,6670,6670,134
20230707,123200,1789066680,6670,6670,6670,6660,62
20230707,123100,1788653240,6670,6680,6680,6660,608
20230707,123000,1784599760,6680,6680,6680,6670,248
20230707,122900,1782944750,6670,6670,6680,6670,759
20230707,122800,1777881630,6680,6680,6680,6670,197
20230707,122700,1776566670,6680,6680,6680,6670,200
20230707,122600,1775230770,6680,6670,6680,6670,674
20230707,122500,1770733650,6670,6670,6680,6670,715
20230707,122400,1765963970,6680,6680,6680,6670,671
20230707,122300,1761481700,6680,6680,6680,6680,673
20230707,122200,1756986060,6680,6680,6680,6670,298
20230707,122100,1754997480,6670,6680,6680,6670,2969
20230707,122000,1735193500,6680,6680,6680,6670,87
20230707,121900,1734612380,6680,6670,6680,6670,149
20230707,121800,1733618190,6680,6670,6680,6670,479
20230707,121700,1730419470,6680,6680,6680,6670,655
20230707,121600,1726048270,6680,6680,6680,6670,185
20230707,121500,1724812570,6670,6670,6680,6670,1491
20230707,121400,1714856180,6670,6680,6680,6670,241
20230707,121300,1713248100,6680,6680,6680,6670,1700
20230707,121200,1701893640,6680,6680,6680,6670,130
20230707,121100,1701025250,6680,6680,6680,6670,1649
20230707,121000,1690013450,6680,6670,6680,6670,360
20230707,120900,1687611620,6670,6680,6680,6670,1169
20230707,120800,1679811730,6680,6670,6680,6670,1291
20230707,120700,1671198240,6680,6670,6690,6670,2856
20230707,120600,1652119890,6660,6650,6670,6650,7678
20230707,120500,1600941170,6650,6650,6650,6640,671
20230707,120400,1596484020,6650,6660,6660,6650,2247
20230707,120300,1581541350,6660,6650,6660,6650,1533
20230707,120200,1571342870,6650,6650,6650,6640,1453
20230707,120100,1561680550,6650,6640,6650,6640,620
20230707,120000,1557560800,6640,6650,6650,6630,3405
20230707,115900,1534961770,6650,6640,6650,6640,467
20230707,115800,1531857180,6650,6660,6660,6640,1514
20230707,115700,1521799500,6660,6650,6670,6650,9870
20230707,115600,1456101610,6640,6620,6640,6610,15224
20230707,115500,1355174380,6620,6630,6630,6620,1236
20230707,115400,1346991690,6630,6630,6630,6620,427
20230707,115300,1344162160,6620,6610,6620,6610,4863
20230707,115200,1311977560,6620,6620,6620,6620,166
20230707,115100,1310878640,6620,6620,6620,6620,102
20230707,115000,1310203400,6620,6610,6620,6610,81
20230707,114900,1309667440,6620,6610,6620,6610,618
20230707,114800,1305580620,6620,6610,6620,6600,291
20230707,114700,1303657620,6620,6620,6620,6610,98
20230707,114600,1303008910,6620,6610,6620,6610,1115
20230707,114500,1295638610,6600,6620,6620,6600,1021
20230707,114400,1288889630,6610,6630,6630,6610,1581
20230707,114300,1278426640,6630,6620,6630,6610,5372
20230707,114200,1242851110,6610,6610,6620,6610,6752
20230707,114100,1198195250,6610,6590,6610,6580,6704
20230707,114000,1153972760,6590,6590,6590,6580,53
20230707,113900,1153623500,6590,6590,6590,6580,1417
20230707,113800,1144291070,6590,6580,6590,6580,212
20230707,113700,1142894190,6580,6600,6600,6580,624
20230707,113600,1138781660,6600,6580,6600,6580,3242
20230707,113500,1117416070,6590,6570,6590,6570,5440
20230707,113400,1081616590,6580,6560,6580,6560,1746
20230707,113300,1070147080,6570,6550,6570,6550,1049
20230707,113200,1063264160,6560,6570,6570,6550,1055
20230707,113100,1056348250,6560,6560,6570,6560,392
20230707,113000,1053776460,6570,6550,6570,6550,130
20230707,112900,1052923560,6540,6570,6570,6540,395
20230707,112800,1050332530,6570,6570,6570,6560,1250
20230707,112700,1042131540,6570,6570,6570,6570,76
20230707,112600,1041632220,6570,6570,6570,6560,596
20230707,112500,1037717600,6570,6570,6570,6570,381
20230707,112400,1035214430,6560,6540,6570,6540,3926
20230707,112300,1009480550,6530,6540,6540,6530,78
20230707,112200,1008970630,6540,6540,6540,6530,211
20230707,112100,1007591570,6540,6540,6540,6540,32
20230707,112000,1007382290,6540,6540,6540,6540,28
20230707,111900,1007199170,6540,6510,6540,6510,6167
20230707,111800,967012960,6510,6510,6510,6510,32
20230707,111700,966804640,6510,6510,6510,6510,22
20230707,111600,966661420,6510,6520,6520,6500,322
20230707,111500,964565100,6520,6510,6520,6500,4038
20230707,111400,938284200,6520,6520,6520,6520,26
20230707,111300,938114680,6520,6510,6520,6510,12
20230707,111200,938036450,6520,6510,6520,6510,83
20230707,111100,937495990,6520,6520,6520,6520,22
20230707,111000,937352550,6520,6520,6520,6510,673
20230707,110900,932967150,6520,6520,6520,6510,173
20230707,110800,931840690,6520,6510,6520,6510,27
20230707,110700,931664800,6520,6510,6520,6510,58
20230707,110600,931286740,6520,6510,6520,6510,21
20230707,110500,931149910,6510,6510,6520,6500,408
20230707,110400,928494590,6520,6510,6520,6500,1324
20230707,110300,919875350,6500,6510,6510,6500,28
20230707,110200,919693080,6510,6510,6510,6500,68
20230707,110100,919250940,6510,6500,6520,6500,602
20230707,110000,915332920,6500,6510,6520,6500,712
20230707,105900,910700690,6520,6520,6520,6520,24
20230707,105800,910544210,6520,6520,6520,6520,12
20230707,105700,910465970,6510,6500,6510,6500,899
20230707,105600,904615420,6510,6510,6510,6510,15
20230707,105500,904517770,6510,6510,6520,6500,228
20230707,105400,903033780,6520,6520,6520,6510,201
20230707,105300,901724450,6520,6520,6520,6520,24
20230707,105200,901567970,6510,6520,6520,6510,404
20230707,105100,898937800,6510,6510,6520,6510,964
20230707,105000,892662050,6510,6500,6510,6500,1765
20230707,104900,881189170,6510,6510,6510,6510,48
20230707,104800,880876690,6510,6510,6510,6500,607
20230707,104700,876930930,6510,6510,6510,6500,1334
20230707,104600,868258090,6510,6500,6510,6500,13
20230707,104500,868173470,6510,6510,6510,6510,187
20230707,104400,866956100,6510,6510,6510,6510,4
20230707,104300,866930060,6510,6520,6520,6500,716
20230707,104200,862272980,6510,6520,6520,6510,1610
20230707,104100,851791860,6510,6520,6520,6510,291
20230707,104000,849894970,6520,6530,6530,6510,573
20230707,103900,846158750,6530,6530,6530,6520,3454
20230707,103800,823638550,6530,6530,6530,6530,2
20230707,103700,823625490,6530,6520,6530,6520,1029
20230707,103600,816911990,6530,6530,6530,6530,356
20230707,103500,814587310,6530,6530,6530,6530,88
20230707,103400,814012670,6530,6520,6530,6520,86
20230707,103300,813451940,6520,6520,6520,6520,571
20230707,103200,809729020,6520,6520,6520,6510,31
20230707,103100,809526990,6520,6520,6520,6520,95
20230707,103000,808907590,6520,6520,6520,6510,35
20230707,102900,808679490,6520,6520,6520,6520,61
20230707,102800,808281770,6520,6520,6520,6520,500
20230707,102700,805021770,6530,6530,6530,6530,20
20230707,102600,804891170,6530,6530,6530,6530,2
20230707,102500,804878110,6520,6520,6520,6510,4175
20230707,102400,777691250,6520,6520,6520,6520,807
20230707,102300,772429610,6520,6530,6530,6510,753
20230707,102200,767520390,6520,6530,6540,6520,879
20230707,102100,761788700,6540,6540,6540,6540,1
20230707,102000,761782160,6530,6530,6530,6530,409
20230707,101900,759111390,6530,6540,6540,6530,1177
20230707,101800,751419020,6550,6550,6550,6540,11
20230707,101700,751346980,6550,6550,6550,6550,1
20230707,101600,751340430,6540,6540,6540,6540,130
20230707,101500,750490230,6540,6540,6540,6540,0
20230707,101400,750490230,6540,6540,6550,6540,136
20230707,101300,749599750,6540,6540,6540,6540,286
20230707,101200,747729310,6540,6540,6540,6540,12
20230707,101100,747650830,6540,6540,6540,6540,160
20230707,101000,746604430,6540,6530,6540,6530,81
20230707,100900,746075450,6530,6530,6530,6530,501
20230707,100800,742803920,6530,6530,6530,6520,7
20230707,100700,742758260,6520,6520,6520,6520,187
20230707,100600,741539020,6520,6520,6520,6520,302
20230707,100500,739569980,6510,6510,6510,6500,2307
20230707,100400,724551420,6510,6510,6510,6510,1011
20230707,100300,717969810,6510,6520,6530,6500,6392
20230707,100200,676341470,6520,6530,6530,6520,1646
20230707,100100,665593110,6540,6540,6550,6540,2657
20230707,100000,648214540,6550,6570,6570,6550,1242
20230707,095900,640077840,6570,6560,6570,6560,277
20230707,095800,638259950,6560,6560,6560,6560,500
20230707,095700,634979950,6560,6560,6560,6560,333
20230707,095600,632795470,6560,6550,6560,6540,237
20230707,095500,631243410,6550,6550,6550,6540,250
20230707,095400,629606160,6540,6540,6540,6540,0
20230707,095300,629606160,6540,6540,6540,6540,0
20230707,095200,629606160,6540,6540,6550,6540,131
20230707,095100,628748520,6540,6540,6540,6540,0
20230707,095000,628748520,6540,6550,6550,6540,54
20230707,094900,628395040,6540,6540,6540,6530,2321
20230707,094800,613232930,6540,6540,6540,6540,249
20230707,094700,611604470,6540,6530,6540,6530,552
20230707,094600,607994410,6540,6540,6540,6540,1261
20230707,094500,599747470,6550,6560,6560,6550,2047
20230707,094400,586335420,6550,6560,6570,6550,497
20230707,094300,583074070,6570,6570,6570,6550,3710
20230707,094200,558716080,6570,6570,6580,6570,351
20230707,094100,556410000,6570,6570,6580,6570,1087
20230707,094000,549268300,6570,6570,6570,6570,3330
20230707,093900,527390200,6560,6560,6570,6560,2046
20230707,093800,513967870,6560,6560,6560,6550,239
20230707,093700,512400070,6570,6550,6570,6540,2351
20230707,093600,496974770,6540,6560,6560,6540,196
20230707,093500,495691940,6560,6540,6560,6540,1028
20230707,093400,488959190,6540,6530,6540,6530,1192
20230707,093300,481163660,6540,6540,6540,6530,613
20230707,093200,477154690,6540,6540,6550,6540,575
20230707,093100,473393580,6540,6550,6550,6530,171
20230707,093000,472274840,6530,6530,6540,6530,348
20230707,092900,469998950,6530,6530,6530,6530,27
20230707,092800,469822640,6530,6550,6550,6520,60
20230707,092700,469429690,6550,6530,6550,6520,3245
20230707,092600,448216190,6530,6530,6550,6530,1721
20230707,092500,436975840,6530,6510,6530,6510,590
20230707,092400,433129420,6510,6500,6520,6500,1141
20230707,092300,425698880,6500,6470,6500,6460,2032
20230707,092200,412536070,6470,6460,6470,6450,1471
20230707,092100,403033520,6460,6470,6480,6450,3601
20230707,092000,379763530,6470,6470,6480,6460,1120
20230707,091900,372514670,6470,6470,6470,6460,488
20230707,091800,369357320,6470,6470,6470,6450,747
20230707,091700,364530280,6470,6450,6470,6440,762
20230707,091600,359615000,6440,6470,6480,6440,6646
20230707,091500,316760340,6470,6500,6500,6470,4719
20230707,091400,286175100,6500,6500,6500,6500,20
20230707,091300,286045100,6530,6520,6530,6480,7546
20230707,091200,236927760,6540,6540,6540,6520,4382
20230707,091100,208308440,6540,6540,6540,6540,1718
20230707,091000,197072720,6540,6550,6560,6540,1202
20230707,090900,189200990,6570,6560,6570,6540,3771
20230707,090800,164508280,6570,6570,6580,6550,5436
20230707,090700,128846200,6580,6600,6600,6580,1780
20230707,090600,117125610,6600,6570,6600,6560,3063
20230707,090500,96972290,6570,6560,6570,6560,2146
20230707,090400,82889790,6560,6580,6580,6560,3781
20230707,090300,58048690,6580,6550,6580,6550,2227
20230707,090200,43415420,6550,6550,6560,6550,1549
20230707,090100,33261470,6540,6550,6550,6540,392
20230707,090000,30695380,6550,6520,6550,6510,4702