KissMeData/003010/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,183700,3434342430,6500,6500,6500,6500,6878
20230626,183600,3434342430,6500,6500,6500,6500,0
20230626,183500,3434342430,6500,6500,6500,6500,0
20230626,183400,3434342430,6500,6500,6500,6500,0
20230626,183300,3434342430,6500,6500,6500,6500,0
20230626,183200,3434342430,6500,6500,6500,6500,0
20230626,183100,3434342430,6500,6500,6500,6500,0
20230626,183000,3434342430,6500,6500,6500,6500,0
20230626,182900,3434342430,6500,6500,6500,6500,0
20230626,182800,3434342430,6500,6500,6500,6500,0
20230626,182700,3434342430,6500,6500,6500,6500,0
20230626,182600,3434342430,6500,6500,6500,6500,0
20230626,182500,3434342430,6500,6500,6500,6500,0
20230626,182400,3434342430,6500,6500,6500,6500,0
20230626,182300,3434342430,6500,6500,6500,6500,0
20230626,182200,3434342430,6500,6500,6500,6500,0
20230626,182100,3434342430,6500,6500,6500,6500,0
20230626,182000,3434342430,6500,6500,6500,6500,0
20230626,181900,3434342430,6500,6500,6500,6500,0
20230626,181800,3434342430,6500,6500,6500,6500,0
20230626,181700,3434342430,6500,6500,6500,6500,0
20230626,181600,3434342430,6500,6500,6500,6500,0
20230626,181500,3434342430,6500,6500,6500,6500,0
20230626,181400,3434342430,6500,6500,6500,6500,0
20230626,181300,3434342430,6500,6500,6500,6500,0
20230626,181200,3434342430,6500,6500,6500,6500,0
20230626,181100,3434342430,6500,6500,6500,6500,0
20230626,181000,3434342430,6500,6500,6500,6500,0
20230626,180900,3434342430,6500,6500,6500,6500,0
20230626,180800,3434342430,6500,6500,6500,6500,0
20230626,180700,3434342430,6500,6500,6500,6500,6878
20230626,180600,3434342430,6500,6500,6500,6500,0
20230626,180500,3434342430,6500,6500,6500,6500,0
20230626,180400,3434342430,6500,6500,6500,6500,0
20230626,180300,3434342430,6500,6500,6500,6500,0
20230626,180200,3434342430,6500,6500,6500,6500,0
20230626,180100,3434342430,6500,6500,6500,6500,0
20230626,180000,3434342430,6500,6500,6500,6500,0
20230626,175900,3434342430,6500,6500,6500,6500,0
20230626,175800,3434342430,6500,6500,6500,6500,0
20230626,175700,3434342430,6500,6500,6500,6500,0
20230626,175600,3434342430,6500,6500,6500,6500,0
20230626,175500,3434342430,6500,6500,6500,6500,0
20230626,175400,3434342430,6500,6500,6500,6500,0
20230626,175300,3434342430,6500,6500,6500,6500,0
20230626,175200,3434342430,6500,6500,6500,6500,0
20230626,175100,3434342430,6500,6500,6500,6500,0
20230626,175000,3434342430,6500,6500,6500,6500,0
20230626,174900,3434342430,6500,6500,6500,6500,0
20230626,174800,3434342430,6500,6500,6500,6500,0
20230626,174700,3434342430,6500,6500,6500,6500,0
20230626,174600,3434342430,6500,6500,6500,6500,0
20230626,174500,3434342430,6500,6500,6500,6500,0
20230626,174400,3434342430,6500,6500,6500,6500,0
20230626,174300,3434342430,6500,6500,6500,6500,0
20230626,174200,3434342430,6500,6500,6500,6500,0
20230626,174100,3434342430,6500,6500,6500,6500,0
20230626,174000,3434342430,6500,6500,6500,6500,0
20230626,173900,3434342430,6500,6500,6500,6500,0
20230626,173800,3434342430,6500,6500,6500,6500,0
20230626,173700,3434342430,6500,6500,6500,6500,6878
20230626,173600,3434342430,6500,6500,6500,6500,0
20230626,173500,3434342430,6500,6500,6500,6500,0
20230626,173400,3434342430,6500,6500,6500,6500,0
20230626,173300,3434342430,6500,6500,6500,6500,0
20230626,173200,3434342430,6500,6500,6500,6500,0
20230626,173100,3434342430,6500,6500,6500,6500,0
20230626,173000,3434342430,6500,6500,6500,6500,0
20230626,172900,3434342430,6500,6500,6500,6500,0
20230626,172800,3434342430,6500,6500,6500,6500,0
20230626,172700,3434342430,6500,6500,6500,6500,0
20230626,172600,3434342430,6500,6500,6500,6500,0
20230626,172500,3434342430,6500,6500,6500,6500,0
20230626,172400,3434342430,6500,6500,6500,6500,0
20230626,172300,3434342430,6500,6500,6500,6500,0
20230626,172200,3434342430,6500,6500,6500,6500,0
20230626,172100,3434342430,6500,6500,6500,6500,0
20230626,172000,3434342430,6500,6500,6500,6500,0
20230626,171900,3434342430,6500,6500,6500,6500,0
20230626,171800,3434342430,6500,6500,6500,6500,0
20230626,171700,3434342430,6500,6500,6500,6500,0
20230626,171600,3434342430,6500,6500,6500,6500,0
20230626,171500,3434342430,6500,6500,6500,6500,0
20230626,171400,3434342430,6500,6500,6500,6500,0
20230626,171300,3434342430,6500,6500,6500,6500,0
20230626,171200,3434342430,6500,6500,6500,6500,0
20230626,171100,3434342430,6500,6500,6500,6500,0
20230626,171000,3434342430,6500,6500,6500,6500,0
20230626,170900,3434342430,6500,6500,6500,6500,0
20230626,170800,3434342430,6500,6500,6500,6500,0
20230626,170700,3434342430,6500,6500,6500,6500,6878
20230626,170600,3434342430,6500,6500,6500,6500,0
20230626,170500,3434342430,6500,6500,6500,6500,0
20230626,170400,3434342430,6500,6500,6500,6500,0
20230626,170300,3434342430,6500,6500,6500,6500,0
20230626,170200,3434342430,6500,6500,6500,6500,0
20230626,170100,3434342430,6500,6500,6500,6500,0
20230626,170000,3434342430,6500,6500,6500,6500,0
20230626,165900,3434342430,6500,6500,6500,6500,0
20230626,165800,3434342430,6500,6500,6500,6500,0
20230626,165700,3434342430,6500,6500,6500,6500,0
20230626,165600,3434342430,6500,6500,6500,6500,0
20230626,165500,3434342430,6500,6500,6500,6500,0
20230626,165400,3434342430,6500,6500,6500,6500,0
20230626,165300,3434342430,6500,6500,6500,6500,0
20230626,165200,3434342430,6500,6500,6500,6500,0
20230626,165100,3434342430,6500,6500,6500,6500,0
20230626,165000,3434342430,6500,6500,6500,6500,0
20230626,164900,3434342430,6500,6500,6500,6500,0
20230626,164800,3434342430,6500,6500,6500,6500,0
20230626,164700,3434342430,6500,6500,6500,6500,0
20230626,164600,3434342430,6500,6500,6500,6500,0
20230626,164500,3434342430,6500,6500,6500,6500,0
20230626,164400,3434342430,6500,6500,6500,6500,0
20230626,164300,3434342430,6500,6500,6500,6500,0
20230626,164200,3434342430,6500,6500,6500,6500,0
20230626,164100,3434342430,6500,6500,6500,6500,0
20230626,164000,3434342430,6500,6500,6500,6500,0
20230626,163900,3434342430,6500,6500,6500,6500,0
20230626,163800,3434342430,6500,6500,6500,6500,0
20230626,163700,3434342430,6500,6500,6500,6500,6878
20230626,163600,3434342430,6500,6500,6500,6500,0
20230626,163500,3434342430,6500,6500,6500,6500,0
20230626,163400,3434342430,6500,6500,6500,6500,0
20230626,163300,3434342430,6500,6500,6500,6500,0
20230626,163200,3434342430,6500,6500,6500,6500,0
20230626,163100,3434342430,6500,6500,6500,6500,0
20230626,163000,3434342430,6500,6500,6500,6500,0
20230626,162900,3434342430,6500,6500,6500,6500,0
20230626,162800,3434342430,6500,6500,6500,6500,0
20230626,162700,3434342430,6500,6500,6500,6500,0
20230626,162600,3434342430,6500,6500,6500,6500,0
20230626,162500,3434342430,6500,6500,6500,6500,0
20230626,162400,3434342430,6500,6500,6500,6500,0
20230626,162300,3434342430,6500,6500,6500,6500,0
20230626,162200,3434342430,6500,6500,6500,6500,0
20230626,162100,3434342430,6500,6500,6500,6500,0
20230626,162000,3434342430,6500,6500,6500,6500,0
20230626,161900,3434342430,6500,6500,6500,6500,0
20230626,161800,3434342430,6500,6500,6500,6500,0
20230626,161700,3434342430,6500,6500,6500,6500,0
20230626,161600,3434342430,6500,6500,6500,6500,0
20230626,161500,3434342430,6500,6500,6500,6500,0
20230626,161400,3434342430,6500,6500,6500,6500,0
20230626,161300,3434342430,6500,6500,6500,6500,0
20230626,161200,3434342430,6500,6500,6500,6500,0
20230626,161100,3434342430,6500,6500,6500,6500,0
20230626,161000,3434342430,6500,6500,6500,6500,0
20230626,160900,3434342430,6500,6500,6500,6500,0
20230626,160800,3434342430,6500,6500,6500,6500,0
20230626,160700,3434342430,6500,6500,6500,6500,6878
20230626,160600,3434342430,6500,6500,6500,6500,0
20230626,160500,3434342430,6500,6500,6500,6500,0
20230626,160400,3434342430,6500,6500,6500,6500,0
20230626,160300,3434342430,6500,6500,6500,6500,0
20230626,160200,3434342430,6500,6500,6500,6500,0
20230626,160100,3434342430,6500,6500,6500,6500,0
20230626,160000,3434342430,6500,6500,6500,6500,0
20230626,155900,3434342430,6500,6500,6500,6500,0
20230626,155800,3434342430,6500,6500,6500,6500,0
20230626,155700,3434342430,6500,6500,6500,6500,0
20230626,155600,3434342430,6500,6500,6500,6500,0
20230626,155500,3434342430,6500,6500,6500,6500,0
20230626,155400,3434342430,6500,6500,6500,6500,0
20230626,155300,3434342430,6500,6500,6500,6500,0
20230626,155200,3434342430,6500,6500,6500,6500,0
20230626,155100,3434342430,6500,6500,6500,6500,0
20230626,155000,3434342430,6500,6500,6500,6500,0
20230626,154900,3434342430,6500,6500,6500,6500,0
20230626,154800,3434342430,6500,6500,6500,6500,0
20230626,154700,3434342430,6500,6500,6500,6500,0
20230626,154600,3434342430,6500,6500,6500,6500,0
20230626,154500,3434342430,6500,6500,6500,6500,0
20230626,154400,3434342430,6500,6500,6500,6500,0
20230626,154300,3434342430,6500,6500,6500,6500,0
20230626,154200,3434342430,6500,6500,6500,6500,0
20230626,154100,3434342430,6500,6500,6500,6500,0
20230626,154000,3434342430,6500,6500,6500,6500,0
20230626,153900,3434342430,6500,6500,6500,6500,0
20230626,153800,3434342430,6500,6500,6500,6500,0
20230626,153700,3434342430,6500,6500,6500,6500,6878
20230626,153600,3434342430,6500,6500,6500,6500,0
20230626,153500,3434342430,6500,6500,6500,6500,0
20230626,153400,3434342430,6500,6500,6500,6500,0
20230626,153300,3434342430,6500,6500,6500,6500,0
20230626,153200,3434342430,6500,6500,6500,6500,0
20230626,153100,3434342430,6500,6500,6500,6500,0
20230626,153000,3434342430,6500,6500,6500,6500,6878
20230626,152900,3389635430,6490,6490,6490,6490,0
20230626,152800,3389635430,6490,6490,6490,6490,0
20230626,152700,3389635430,6490,6490,6490,6490,0
20230626,152600,3389635430,6490,6490,6490,6490,0
20230626,152500,3389635430,6490,6490,6490,6490,0
20230626,152400,3389635430,6490,6490,6490,6490,0
20230626,152300,3389635430,6490,6490,6490,6490,0
20230626,152200,3389635430,6490,6490,6490,6490,0
20230626,152100,3389635430,6490,6490,6490,6490,0
20230626,152000,3389635430,6490,6490,6490,6490,0
20230626,151900,3389635430,6490,6490,6490,6490,439
20230626,151800,3386786320,6490,6490,6500,6490,662
20230626,151700,3382489930,6490,6500,6500,6490,538
20230626,151600,3378997960,6500,6500,6500,6500,253
20230626,151500,3377353460,6500,6500,6500,6500,363
20230626,151400,3374993960,6500,6500,6500,6500,1
20230626,151300,3374987460,6500,6510,6510,6500,929
20230626,151200,3368940210,6520,6500,6520,6490,664
20230626,151100,3364625190,6470,6490,6490,6470,500
20230626,151000,3361384680,6500,6510,6510,6490,2026
20230626,150900,3348221550,6510,6510,6510,6510,516
20230626,150800,3344862390,6520,6520,6520,6500,2072
20230626,150700,3331388930,6520,6530,6530,6520,470
20230626,150600,3328324500,6540,6540,6540,6540,0
20230626,150500,3328324500,6540,6500,6540,6500,894
20230626,150400,3322491200,6510,6510,6510,6500,257
20230626,150300,3320820160,6510,6510,6510,6510,173
20230626,150200,3319693930,6510,6510,6510,6500,471
20230626,150100,3316631350,6510,6510,6510,6510,36
20230626,150000,3316396990,6510,6500,6510,6500,169
20230626,145900,3315297890,6500,6520,6520,6500,8
20230626,145800,3315245750,6510,6510,6510,6510,1
20230626,145700,3315239240,6510,6500,6510,6500,100
20230626,145600,3314589220,6510,6520,6520,6510,56
20230626,145500,3314224650,6520,6510,6520,6510,52
20230626,145400,3313886110,6510,6510,6510,6510,1
20230626,145300,3313879600,6530,6530,6530,6530,0
20230626,145200,3313879600,6530,6510,6530,6510,101
20230626,145100,3313221180,6530,6520,6530,6500,671
20230626,145000,3308853350,6510,6510,6510,6510,34
20230626,144900,3308632010,6510,6510,6510,6510,300
20230626,144800,3306679010,6530,6530,6540,6530,545
20230626,144700,3303115510,6500,6500,6500,6500,5
20230626,144600,3303083010,6500,6500,6500,6500,0
20230626,144500,3303083010,6500,6500,6500,6500,0
20230626,144400,3303083010,6500,6510,6510,6500,106
20230626,144300,3302393010,6500,6530,6530,6500,900
20230626,144200,3296522010,6530,6530,6530,6530,0
20230626,144100,3296522010,6530,6500,6530,6500,92
20230626,144000,3295923960,6530,6490,6530,6480,5400
20230626,143900,3260867250,6490,6490,6490,6490,1
20230626,143800,3260860760,6480,6490,6490,6480,900
20230626,143700,3255023560,6520,6480,6520,6480,5322
20230626,143600,3220536730,6480,6510,6510,6480,1512
20230626,143500,3210714570,6490,6490,6490,6490,351
20230626,143400,3208436580,6490,6490,6490,6490,1022
20230626,143300,3201803800,6530,6520,6530,6500,5303
20230626,143200,3167331070,6520,6520,6520,6520,1266
20230626,143100,3159076750,6530,6510,6540,6500,57
20230626,143000,3158706030,6510,6510,6510,6510,1589
20230626,142900,3148361640,6540,6510,6540,6500,11063
20230626,142800,3076436310,6510,6510,6510,6510,946
20230626,142700,3070277850,6510,6500,6510,6500,1324
20230626,142600,3061663190,6500,6520,6520,6500,785
20230626,142500,3056560350,6540,6540,6540,6540,10
20230626,142400,3056494950,6530,6530,6550,6520,1660
20230626,142300,3045667010,6520,6570,6570,6520,5104
20230626,142200,3012383930,6570,6570,6570,6520,599
20230626,142100,3008455670,6560,6560,6560,6560,113
20230626,142000,3007714390,6560,6560,6560,6550,711
20230626,141900,3003050310,6560,6560,6560,6560,13
20230626,141800,3002965030,6570,6570,6570,6560,252
20230626,141700,3001310740,6570,6570,6580,6570,10
20230626,141600,3001245000,6580,6560,6580,6560,1452
20230626,141500,2991693340,6560,6570,6580,6560,548
20230626,141400,2988089730,6580,6580,6580,6580,5
20230626,141300,2988056830,6580,6560,6580,6560,1005
20230626,141200,2981446130,6570,6550,6570,6550,261
20230626,141100,2979733720,6560,6560,6560,6560,511
20230626,141000,2976381560,6560,6540,6560,6540,1299
20230626,140900,2967873180,6550,6520,6550,6520,706
20230626,140800,2963270030,6550,6550,6550,6530,12
20230626,140700,2963191600,6540,6530,6550,6530,1026
20230626,140600,2956487160,6550,6510,6550,6510,2023
20230626,140500,2943293330,6540,6530,6540,6510,1101
20230626,140400,2936120530,6540,6520,6540,6520,562
20230626,140300,2932456250,6520,6520,6520,6520,336
20230626,140200,2930265530,6550,6550,6550,6530,10226
20230626,140100,2863485330,6550,6550,6550,6550,301
20230626,140000,2861513780,6560,6550,6560,6530,354
20230626,135900,2859198680,6550,6560,6560,6550,6008
20230626,135800,2819845880,6550,6550,6560,6550,767
20230626,135700,2814822010,6560,6550,6560,6550,51
20230626,135600,2814487950,6560,6560,6560,6560,0
20230626,135500,2814487950,6560,6560,6560,6560,0
20230626,135400,2814487950,6560,6560,6570,6550,2550
20230626,135300,2797771450,6550,6570,6570,6550,4888
20230626,135200,2765738800,6570,6570,6570,6570,0
20230626,135100,2765738800,6570,6560,6570,6560,42
20230626,135000,2765463260,6560,6560,6560,6560,4594
20230626,134900,2735326620,6560,6570,6570,6560,701
20230626,134800,2730728040,6570,6570,6580,6560,928
20230626,134700,2724634610,6580,6570,6580,6570,9
20230626,134600,2724575410,6580,6580,6580,6580,3
20230626,134500,2724555670,6560,6560,6580,6560,31
20230626,134400,2724352290,6580,6580,6580,6560,390
20230626,134300,2721790100,6570,6590,6590,6570,1100
20230626,134200,2714562330,6570,6590,6590,6570,10
20230626,134100,2714496570,6580,6580,6590,6580,164
20230626,134000,2713416360,6590,6590,6590,6570,378
20230626,133900,2710932840,6590,6570,6590,6570,611
20230626,133800,2706918430,6590,6590,6590,6570,70
20230626,133700,2706458270,6590,6590,6590,6590,0
20230626,133600,2706458270,6590,6570,6590,6570,131
20230626,133500,2705595200,6600,6570,6600,6570,803
20230626,133400,2700319460,6570,6600,6600,6570,1256
20230626,133300,2692067510,6600,6600,6600,6570,3
20230626,133200,2692047740,6580,6580,6580,6570,20
20230626,133100,2691916150,6600,6570,6600,6570,399
20230626,133000,2689291720,6600,6600,6600,6570,981
20230626,132900,2682838520,6580,6600,6600,6580,2082
20230626,132800,2669124400,6600,6590,6600,6580,1123
20230626,132700,2661733810,6590,6590,6590,6580,852
20230626,132600,2656121400,6600,6570,6600,6560,2415
20230626,132500,2640224990,6570,6590,6590,6560,2157
20230626,132400,2626050360,6600,6600,6610,6590,3461
20230626,132300,2603223530,6610,6620,6630,6610,7700
20230626,132200,2552293020,6620,6630,6630,6620,198
20230626,132100,2550982240,6620,6620,6630,6620,851
20230626,132000,2545345320,6610,6630,6640,6610,2376
20230626,131900,2529591750,6630,6620,6630,6600,1462
20230626,131800,2519916370,6600,6630,6630,6600,978
20230626,131700,2513451490,6630,6640,6640,6610,839
20230626,131600,2507896730,6640,6640,6640,6620,3782
20230626,131500,2482821250,6640,6620,6640,6620,1811
20230626,131400,2470818690,6620,6630,6640,6610,5644
20230626,131300,2433448220,6620,6630,6640,6620,2339
20230626,131200,2417941210,6630,6620,6640,6620,3364
20230626,131100,2395638890,6630,6630,6630,6620,4356
20230626,131000,2366763250,6600,6590,6630,6590,20244
20230626,130900,2233080200,6600,6600,6600,6590,1423
20230626,130800,2223688410,6590,6590,6600,6590,1894
20230626,130700,2211205820,6570,6580,6590,6570,3969
20230626,130600,2185056310,6580,6580,6580,6580,356
20230626,130500,2182713830,6590,6590,6590,6580,319
20230626,130400,2180613730,6580,6590,6590,6580,2178
20230626,130300,2166261750,6580,6560,6580,6560,4949
20230626,130200,2133784350,6580,6560,6580,6560,76
20230626,130100,2133285370,6580,6570,6590,6570,4913
20230626,130000,2100942010,6560,6560,6570,6560,18
20230626,125900,2100823900,6560,6560,6570,6560,63
20230626,125800,2100410540,6560,6560,6570,6560,388
20230626,125700,2097864260,6570,6570,6570,6570,12
20230626,125600,2097785420,6570,6550,6570,6550,2655
20230626,125500,2080368860,6530,6540,6550,6530,2355
20230626,125400,2064978650,6550,6550,6550,6550,230
20230626,125300,2063472150,6550,6550,6550,6550,38
20230626,125200,2063223250,6550,6550,6550,6550,404
20230626,125100,2060577050,6550,6560,6560,6550,486
20230626,125000,2057393740,6550,6540,6560,6540,3720
20230626,124900,2033030110,6530,6530,6530,6530,2274
20230626,124800,2018180890,6540,6540,6540,6540,69
20230626,124700,2017729630,6540,6540,6550,6540,167
20230626,124600,2016637440,6540,6550,6550,6540,470
20230626,124500,2013562940,6550,6540,6550,6540,302
20230626,124400,2011587360,6550,6550,6550,6550,8
20230626,124300,2011534960,6540,6550,6550,6540,299
20230626,124200,2009579490,6550,6550,6550,6550,0
20230626,124100,2009579490,6550,6550,6550,6550,5
20230626,124000,2009546740,6540,6540,6540,6540,50
20230626,123900,2009219740,6550,6540,6550,6540,42
20230626,123800,2008944700,6560,6560,6560,6560,1
20230626,123700,2008938140,6530,6530,6530,6530,89
20230626,123600,2008356970,6520,6570,6570,6520,513
20230626,123500,2005010190,6570,6570,6570,6570,23
20230626,123400,2004859080,6570,6580,6580,6530,1241
20230626,123300,1996732080,6580,6580,6580,6570,1993
20230626,123200,1983630610,6580,6580,6580,6580,952
20230626,123100,1977366450,6570,6570,6580,6570,489
20230626,123000,1974151690,6570,6570,6580,6570,1978
20230626,122900,1961138820,6570,6550,6570,6550,900
20230626,122800,1955228370,6560,6560,6560,6560,2
20230626,122700,1955215250,6550,6530,6550,6530,2087
20230626,122600,1941552530,6530,6540,6540,6530,30
20230626,122500,1941356530,6530,6530,6530,6530,164
20230626,122400,1940285610,6530,6530,6530,6530,578
20230626,122300,1936511270,6530,6530,6530,6510,47
20230626,122200,1936204860,6530,6530,6530,6530,1
20230626,122100,1936198330,6530,6530,6530,6530,11
20230626,122000,1936126500,6520,6520,6520,6520,169
20230626,121900,1935024620,6520,6510,6520,6510,146
20230626,121800,1934074150,6510,6510,6510,6510,278
20230626,121700,1932264370,6520,6520,6530,6510,355
20230626,121600,1929952850,6520,6530,6530,6520,47
20230626,121500,1929646390,6530,6530,6530,6530,21
20230626,121400,1929509260,6520,6520,6520,6520,1
20230626,121300,1929502740,6520,6530,6530,6520,47
20230626,121200,1929195930,6530,6530,6530,6530,106
20230626,121100,1928503750,6530,6530,6530,6530,500
20230626,121000,1925238750,6520,6530,6530,6520,578
20230626,120900,1921468690,6540,6530,6540,6520,800
20230626,120800,1916247900,6530,6530,6530,6530,721
20230626,120700,1911539770,6530,6530,6530,6530,72
20230626,120600,1911069610,6540,6540,6540,6540,0
20230626,120500,1911069610,6540,6540,6540,6540,92
20230626,120400,1910467930,6540,6530,6540,6530,102
20230626,120300,1909801850,6530,6530,6540,6520,32
20230626,120200,1909592800,6540,6540,6550,6540,180
20230626,120100,1908415590,6540,6540,6540,6540,86
20230626,120000,1907853150,6540,6540,6540,6540,341
20230626,115900,1905623010,6540,6540,6540,6540,13
20230626,115800,1905537990,6530,6530,6530,6530,358
20230626,115700,1903200250,6530,6530,6530,6530,0
20230626,115600,1903200250,6530,6540,6540,6530,2830
20230626,115500,1884718280,6540,6540,6550,6540,948
20230626,115400,1878518310,6550,6550,6550,6550,6
20230626,115300,1878479010,6540,6560,6560,6540,242
20230626,115200,1876895120,6560,6550,6570,6550,1901
20230626,115100,1864426200,6550,6550,6550,6550,52
20230626,115000,1864085600,6550,6540,6550,6530,833
20230626,114900,1858640410,6550,6560,6560,6550,180
20230626,114800,1857460620,6560,6560,6580,6560,1349
20230626,114700,1848608610,6560,6560,6570,6560,268
20230626,114600,1846848300,6560,6580,6580,6560,1826
20230626,114500,1834834900,6580,6570,6580,6570,1693
20230626,114400,1823696630,6570,6570,6570,6560,1835
20230626,114300,1811644000,6570,6560,6570,6560,4375
20230626,114200,1782908460,6550,6560,6570,6550,4098
20230626,114100,1755992910,6560,6560,6560,6550,45
20230626,114000,1755697720,6560,6540,6560,6540,1998
20230626,113900,1742595270,6550,6550,6550,6550,0
20230626,113800,1742595270,6550,6540,6560,6540,2014
20230626,113700,1729398960,6550,6550,6550,6550,270
20230626,113600,1727630460,6550,6540,6550,6540,27
20230626,113500,1727453870,6540,6540,6540,6540,591
20230626,113400,1723588730,6550,6540,6550,6530,7404
20230626,113300,1675096130,6550,6530,6550,6530,3547
20230626,113200,1651897470,6530,6530,6530,6530,29
20230626,113100,1651708100,6530,6520,6530,6520,486
20230626,113000,1648534530,6530,6540,6540,6520,473
20230626,112900,1645445760,6540,6530,6540,6530,3639
20230626,112800,1621647090,6530,6520,6540,6520,300
20230626,112700,1619688590,6530,6520,6530,6520,2613
20230626,112600,1602625870,6520,6520,6530,6520,1202
20230626,112500,1594785490,6510,6530,6530,6510,901
20230626,112400,1588904980,6530,6530,6530,6520,308
20230626,112300,1586895250,6520,6530,6530,6520,317
20230626,112200,1584825460,6530,6520,6530,6520,2955
20230626,112100,1565544390,6520,6500,6520,6500,606
20230626,112000,1561603590,6500,6500,6500,6500,8
20230626,111900,1561551590,6510,6520,6520,6500,1039
20230626,111800,1554785550,6520,6520,6520,6520,100
20230626,111700,1554133550,6520,6510,6520,6510,180
20230626,111600,1552961350,6510,6510,6520,6510,1318
20230626,111500,1544379870,6510,6510,6520,6510,504
20230626,111400,1541095920,6510,6480,6510,6450,4945
20230626,111300,1509064670,6480,6490,6510,6480,576
20230626,111200,1505327630,6490,6490,6490,6490,305
20230626,111100,1503348180,6490,6490,6490,6490,267
20230626,111000,1501615350,6520,6500,6520,6480,334
20230626,110900,1499442440,6500,6510,6510,6500,309
20230626,110800,1497430860,6500,6510,6510,6500,761
20230626,110700,1492484320,6520,6510,6520,6510,255
20230626,110600,1490824230,6510,6530,6530,6480,2564
20230626,110500,1474156830,6540,6530,6540,6530,418
20230626,110400,1471426410,6530,6540,6540,6520,3433
20230626,110300,1449024960,6530,6550,6550,6530,2006
20230626,110200,1435899340,6560,6550,6560,6540,4969
20230626,110100,1403363010,6550,6560,6560,6550,2824
20230626,110000,1384841520,6560,6540,6560,6540,2588
20230626,105900,1367889840,6540,6560,6580,6520,5161
20230626,105800,1333999900,6560,6530,6560,6520,6489
20230626,105700,1291556110,6530,6510,6540,6490,6237
20230626,105600,1250855930,6510,6520,6520,6450,8248
20230626,105500,1197215030,6520,6470,6520,6470,8212
20230626,105400,1143797020,6470,6460,6490,6460,5708
20230626,105300,1106809570,6460,6460,6460,6450,1084
20230626,105200,1099807150,6470,6470,6470,6460,611
20230626,105100,1095855980,6470,6450,6470,6440,3047
20230626,105000,1076197330,6450,6460,6460,6450,429
20230626,104900,1073430170,6460,6460,6460,6450,1098
20230626,104800,1066342090,6460,6470,6470,6460,1424
20230626,104700,1057142290,6460,6460,6460,6460,1299
20230626,104600,1048750750,6460,6460,6470,6460,1292
20230626,104500,1040404400,6460,6440,6460,6440,4801
20230626,104400,1009442260,6440,6440,6440,6430,1332
20230626,104300,1000864780,6440,6420,6440,6420,220
20230626,104200,999450170,6430,6430,6430,6430,85
20230626,104100,998903620,6430,6420,6440,6420,1022
20230626,104000,992329710,6420,6420,6430,6420,133
20230626,103900,991475630,6420,6420,6420,6420,297
20230626,103800,989568890,6410,6410,6410,6400,108
20230626,103700,988876620,6410,6420,6420,6410,356
20230626,103600,986593610,6420,6420,6420,6410,173
20230626,103500,985483000,6430,6420,6430,6410,2266
20230626,103400,970925400,6420,6380,6420,6380,7660
20230626,103300,921895340,6380,6380,6380,6380,838
20230626,103200,916548900,6390,6390,6390,6390,302
20230626,103100,914619120,6390,6390,6390,6380,34
20230626,103000,914401870,6390,6400,6400,6390,561
20230626,102900,910816570,6390,6390,6400,6390,1652
20230626,102800,900244130,6400,6380,6400,6380,2031
20230626,102700,887263550,6370,6370,6370,6370,0
20230626,102600,887263550,6370,6370,6370,6370,0
20230626,102500,887263550,6370,6370,6370,6370,5
20230626,102400,887231700,6380,6380,6380,6380,389
20230626,102300,884749880,6380,6360,6380,6350,1019
20230626,102200,878278960,6350,6350,6350,6350,0
20230626,102100,878278960,6350,6350,6350,6350,0
20230626,102000,878278960,6350,6350,6350,6350,12
20230626,101900,878202760,6350,6380,6380,6350,1111
20230626,101800,871130260,6380,6390,6390,6380,46
20230626,101700,870836610,6390,6390,6390,6390,684
20230626,101600,866465850,6400,6370,6400,6370,2374
20230626,101500,851294750,6380,6380,6390,6380,71
20230626,101400,850841750,6380,6390,6390,6380,1226
20230626,101300,843019350,6390,6360,6390,6360,2217
20230626,101200,828875390,6360,6360,6360,6360,548
20230626,101100,825390110,6360,6360,6370,6360,143
20230626,101000,824480140,6370,6370,6370,6360,824
20230626,100900,819232260,6380,6360,6380,6360,2169
20230626,100800,805411550,6360,6360,6360,6360,0
20230626,100700,805411550,6360,6360,6370,6360,603
20230626,100600,801575470,6360,6350,6360,6350,6775
20230626,100500,758486570,6360,6330,6360,6330,930
20230626,100400,752583780,6360,6350,6360,6350,2243
20230626,100300,738320560,6330,6350,6350,6330,17
20230626,100200,738212630,6350,6350,6350,6350,320
20230626,100100,736180630,6360,6360,6360,6360,0
20230626,100000,736180630,6360,6340,6360,6340,3834
20230626,095900,711828550,6320,6320,6320,6320,30
20230626,095800,711638950,6320,6320,6320,6320,342
20230626,095700,709477510,6340,6340,6340,6340,121
20230626,095600,708710370,6340,6340,6340,6340,0
20230626,095500,708710370,6340,6330,6340,6330,1217
20230626,095400,700998460,6330,6330,6330,6330,48
20230626,095300,700694620,6330,6330,6330,6330,265
20230626,095200,699017170,6330,6320,6330,6320,13
20230626,095100,698935000,6320,6320,6320,6320,0
20230626,095000,698935000,6320,6330,6330,6320,1077
20230626,094900,692122990,6330,6330,6330,6330,7
20230626,094800,692078680,6340,6340,6340,6340,205
20230626,094700,690778980,6330,6330,6330,6330,143
20230626,094600,689873790,6330,6330,6330,6330,12
20230626,094500,689797830,6330,6340,6340,6330,108
20230626,094400,689113710,6340,6340,6340,6340,643
20230626,094300,685037090,6340,6340,6340,6340,429
20230626,094200,682317230,6340,6340,6340,6340,0
20230626,094100,682317230,6340,6320,6340,6320,615
20230626,094000,678428170,6320,6320,6320,6320,90
20230626,093900,677859370,6330,6330,6330,6320,10
20230626,093800,677796090,6330,6320,6330,6320,327
20230626,093700,675726680,6340,6330,6340,6320,391
20230626,093600,673250520,6330,6330,6330,6330,50
20230626,093500,672934020,6330,6310,6330,6310,110
20230626,093400,672239770,6310,6330,6330,6310,595
20230626,093300,668485120,6330,6330,6330,6330,2
20230626,093200,668472460,6310,6320,6320,6310,2309
20230626,093100,653880240,6340,6330,6340,6330,4
20230626,093000,653854890,6330,6330,6340,6330,2490
20230626,092900,638091060,6340,6330,6340,6330,169
20230626,092800,637020370,6340,6340,6340,6330,111
20230626,092700,636316640,6330,6330,6330,6330,159
20230626,092600,635310170,6330,6330,6330,6330,1014
20230626,092500,628891550,6320,6320,6320,6320,501
20230626,092400,625725230,6330,6340,6340,6330,2199
20230626,092300,611788570,6340,6340,6340,6340,951
20230626,092200,605759230,6340,6330,6340,6330,301
20230626,092100,603853890,6330,6340,6340,6330,220
20230626,092000,602461280,6340,6350,6350,6340,2800
20230626,091900,584702020,6360,6350,6360,6350,162
20230626,091800,583672300,6350,6360,6360,6350,449
20230626,091700,580818280,6360,6360,6360,6360,60
20230626,091600,580436680,6360,6370,6380,6360,2189
20230626,091500,566486610,6380,6370,6380,6370,2147
20230626,091400,552793810,6370,6360,6370,6360,2501
20230626,091300,536872230,6360,6340,6360,6340,1290
20230626,091200,528675610,6340,6340,6340,6320,2937
20230626,091100,510062640,6350,6340,6350,6330,2516
20230626,091000,494105830,6330,6350,6350,6330,1496
20230626,090900,484622990,6350,6320,6360,6320,3359
20230626,090800,463324100,6330,6330,6340,6320,4978
20230626,090700,431814880,6330,6350,6360,6330,3711
20230626,090600,408277870,6350,6350,6360,6350,1453
20230626,090500,399046670,6350,6360,6360,6350,5615
20230626,090400,363373690,6360,6350,6370,6340,5823
20230626,090300,326380630,6350,6390,6400,6350,6978
20230626,090200,281933930,6370,6350,6400,6330,14056
20230626,090100,192363850,6340,6300,6340,6300,8327
20230626,090000,139677890,6320,6260,6350,6260,22229