KissMeData/010140/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,192400,35688472700,6740,6740,6740,6740,304805
20230622,192300,35688472700,6740,6740,6740,6740,0
20230622,192200,35688472700,6740,6740,6740,6740,0
20230622,192100,35688472700,6740,6740,6740,6740,0
20230622,192000,35688472700,6740,6740,6740,6740,0
20230622,191900,35688472700,6740,6740,6740,6740,0
20230622,191800,35688472700,6740,6740,6740,6740,0
20230622,191700,35688472700,6740,6740,6740,6740,0
20230622,191600,35688472700,6740,6740,6740,6740,0
20230622,191500,35688472700,6740,6740,6740,6740,0
20230622,191400,35688472700,6740,6740,6740,6740,0
20230622,191300,35688472700,6740,6740,6740,6740,0
20230622,191200,35688472700,6740,6740,6740,6740,0
20230622,191100,35688472700,6740,6740,6740,6740,0
20230622,191000,35688472700,6740,6740,6740,6740,0
20230622,190900,35688472700,6740,6740,6740,6740,0
20230622,190800,35688472700,6740,6740,6740,6740,0
20230622,190700,35688472700,6740,6740,6740,6740,0
20230622,190600,35688472700,6740,6740,6740,6740,0
20230622,190500,35688472700,6740,6740,6740,6740,0
20230622,190400,35688472700,6740,6740,6740,6740,0
20230622,190300,35688472700,6740,6740,6740,6740,0
20230622,190200,35688472700,6740,6740,6740,6740,0
20230622,190100,35688472700,6740,6740,6740,6740,0
20230622,190000,35688472700,6740,6740,6740,6740,0
20230622,185900,35688472700,6740,6740,6740,6740,0
20230622,185800,35688472700,6740,6740,6740,6740,0
20230622,185700,35688472700,6740,6740,6740,6740,0
20230622,185600,35688472700,6740,6740,6740,6740,0
20230622,185500,35688472700,6740,6740,6740,6740,0
20230622,185400,35688472700,6740,6740,6740,6740,304805
20230622,185300,35688472700,6740,6740,6740,6740,0
20230622,185200,35688472700,6740,6740,6740,6740,0
20230622,185100,35688472700,6740,6740,6740,6740,0
20230622,185000,35688472700,6740,6740,6740,6740,0
20230622,184900,35688472700,6740,6740,6740,6740,0
20230622,184800,35688472700,6740,6740,6740,6740,0
20230622,184700,35688472700,6740,6740,6740,6740,0
20230622,184600,35688472700,6740,6740,6740,6740,0
20230622,184500,35688472700,6740,6740,6740,6740,0
20230622,184400,35688472700,6740,6740,6740,6740,0
20230622,184300,35688472700,6740,6740,6740,6740,0
20230622,184200,35688472700,6740,6740,6740,6740,0
20230622,184100,35688472700,6740,6740,6740,6740,0
20230622,184000,35688472700,6740,6740,6740,6740,0
20230622,183900,35688472700,6740,6740,6740,6740,0
20230622,183800,35688472700,6740,6740,6740,6740,0
20230622,183700,35688472700,6740,6740,6740,6740,0
20230622,183600,35688472700,6740,6740,6740,6740,0
20230622,183500,35688472700,6740,6740,6740,6740,0
20230622,183400,35688472700,6740,6740,6740,6740,0
20230622,183300,35688472700,6740,6740,6740,6740,0
20230622,183200,35688472700,6740,6740,6740,6740,0
20230622,183100,35688472700,6740,6740,6740,6740,0
20230622,183000,35688472700,6740,6740,6740,6740,0
20230622,182900,35688472700,6740,6740,6740,6740,0
20230622,182800,35688472700,6740,6740,6740,6740,0
20230622,182700,35688472700,6740,6740,6740,6740,0
20230622,182600,35688472700,6740,6740,6740,6740,0
20230622,182500,35688472700,6740,6740,6740,6740,0
20230622,182400,35688472700,6740,6740,6740,6740,304805
20230622,182300,35688472700,6740,6740,6740,6740,0
20230622,182200,35688472700,6740,6740,6740,6740,0
20230622,182100,35688472700,6740,6740,6740,6740,0
20230622,182000,35688472700,6740,6740,6740,6740,0
20230622,181900,35688472700,6740,6740,6740,6740,0
20230622,181800,35688472700,6740,6740,6740,6740,0
20230622,181700,35688472700,6740,6740,6740,6740,0
20230622,181600,35688472700,6740,6740,6740,6740,0
20230622,181500,35688472700,6740,6740,6740,6740,0
20230622,181400,35688472700,6740,6740,6740,6740,0
20230622,181300,35688472700,6740,6740,6740,6740,0
20230622,181200,35688472700,6740,6740,6740,6740,0
20230622,181100,35688472700,6740,6740,6740,6740,0
20230622,181000,35688472700,6740,6740,6740,6740,0
20230622,180900,35688472700,6740,6740,6740,6740,0
20230622,180800,35688472700,6740,6740,6740,6740,0
20230622,180700,35688472700,6740,6740,6740,6740,0
20230622,180600,35688472700,6740,6740,6740,6740,0
20230622,180500,35688472700,6740,6740,6740,6740,0
20230622,180400,35688472700,6740,6740,6740,6740,0
20230622,180300,35688472700,6740,6740,6740,6740,0
20230622,180200,35688472700,6740,6740,6740,6740,0
20230622,180100,35688472700,6740,6740,6740,6740,0
20230622,180000,35688472700,6740,6740,6740,6740,0
20230622,175900,35688472700,6740,6740,6740,6740,0
20230622,175800,35688472700,6740,6740,6740,6740,0
20230622,175700,35688472700,6740,6740,6740,6740,0
20230622,175600,35688472700,6740,6740,6740,6740,0
20230622,175500,35688472700,6740,6740,6740,6740,0
20230622,175400,35688472700,6740,6740,6740,6740,304805
20230622,175300,35688472700,6740,6740,6740,6740,0
20230622,175200,35688472700,6740,6740,6740,6740,0
20230622,175100,35688472700,6740,6740,6740,6740,0
20230622,175000,35688472700,6740,6740,6740,6740,0
20230622,174900,35688472700,6740,6740,6740,6740,0
20230622,174800,35688472700,6740,6740,6740,6740,0
20230622,174700,35688472700,6740,6740,6740,6740,0
20230622,174600,35688472700,6740,6740,6740,6740,0
20230622,174500,35688472700,6740,6740,6740,6740,0
20230622,174400,35688472700,6740,6740,6740,6740,0
20230622,174300,35688472700,6740,6740,6740,6740,0
20230622,174200,35688472700,6740,6740,6740,6740,0
20230622,174100,35688472700,6740,6740,6740,6740,0
20230622,174000,35688472700,6740,6740,6740,6740,0
20230622,173900,35688472700,6740,6740,6740,6740,0
20230622,173800,35688472700,6740,6740,6740,6740,0
20230622,173700,35688472700,6740,6740,6740,6740,0
20230622,173600,35688472700,6740,6740,6740,6740,0
20230622,173500,35688472700,6740,6740,6740,6740,0
20230622,173400,35688472700,6740,6740,6740,6740,0
20230622,173300,35688472700,6740,6740,6740,6740,0
20230622,173200,35688472700,6740,6740,6740,6740,0
20230622,173100,35688472700,6740,6740,6740,6740,0
20230622,173000,35688472700,6740,6740,6740,6740,0
20230622,172900,35688472700,6740,6740,6740,6740,0
20230622,172800,35688472700,6740,6740,6740,6740,0
20230622,172700,35688472700,6740,6740,6740,6740,0
20230622,172600,35688472700,6740,6740,6740,6740,0
20230622,172500,35688472700,6740,6740,6740,6740,0
20230622,172400,35688472700,6740,6740,6740,6740,304805
20230622,172300,35688472700,6740,6740,6740,6740,0
20230622,172200,35688472700,6740,6740,6740,6740,0
20230622,172100,35688472700,6740,6740,6740,6740,0
20230622,172000,35688472700,6740,6740,6740,6740,0
20230622,171900,35688472700,6740,6740,6740,6740,0
20230622,171800,35688472700,6740,6740,6740,6740,0
20230622,171700,35688472700,6740,6740,6740,6740,0
20230622,171600,35688472700,6740,6740,6740,6740,0
20230622,171500,35688472700,6740,6740,6740,6740,0
20230622,171400,35688472700,6740,6740,6740,6740,0
20230622,171300,35688472700,6740,6740,6740,6740,0
20230622,171200,35688472700,6740,6740,6740,6740,0
20230622,171100,35688472700,6740,6740,6740,6740,0
20230622,171000,35688472700,6740,6740,6740,6740,0
20230622,170900,35688472700,6740,6740,6740,6740,0
20230622,170800,35688472700,6740,6740,6740,6740,0
20230622,170700,35688472700,6740,6740,6740,6740,0
20230622,170600,35688472700,6740,6740,6740,6740,0
20230622,170500,35688472700,6740,6740,6740,6740,0
20230622,170400,35688472700,6740,6740,6740,6740,0
20230622,170300,35688472700,6740,6740,6740,6740,0
20230622,170200,35688472700,6740,6740,6740,6740,0
20230622,170100,35688472700,6740,6740,6740,6740,0
20230622,170000,35688472700,6740,6740,6740,6740,0
20230622,165900,35688472700,6740,6740,6740,6740,0
20230622,165800,35688472700,6740,6740,6740,6740,0
20230622,165700,35688472700,6740,6740,6740,6740,0
20230622,165600,35688472700,6740,6740,6740,6740,0
20230622,165500,35688472700,6740,6740,6740,6740,0
20230622,165400,35688472700,6740,6740,6740,6740,304805
20230622,165300,35688472700,6740,6740,6740,6740,0
20230622,165200,35688472700,6740,6740,6740,6740,0
20230622,165100,35688472700,6740,6740,6740,6740,0
20230622,165000,35688472700,6740,6740,6740,6740,0
20230622,164900,35688472700,6740,6740,6740,6740,0
20230622,164800,35688472700,6740,6740,6740,6740,0
20230622,164700,35688472700,6740,6740,6740,6740,0
20230622,164600,35688472700,6740,6740,6740,6740,0
20230622,164500,35688472700,6740,6740,6740,6740,0
20230622,164400,35688472700,6740,6740,6740,6740,0
20230622,164300,35688472700,6740,6740,6740,6740,0
20230622,164200,35688472700,6740,6740,6740,6740,0
20230622,164100,35688472700,6740,6740,6740,6740,0
20230622,164000,35688472700,6740,6740,6740,6740,0
20230622,163900,35688472700,6740,6740,6740,6740,0
20230622,163800,35688472700,6740,6740,6740,6740,0
20230622,163700,35688472700,6740,6740,6740,6740,0
20230622,163600,35688472700,6740,6740,6740,6740,0
20230622,163500,35688472700,6740,6740,6740,6740,0
20230622,163400,35688472700,6740,6740,6740,6740,0
20230622,163300,35688472700,6740,6740,6740,6740,0
20230622,163200,35688472700,6740,6740,6740,6740,0
20230622,163100,35688472700,6740,6740,6740,6740,0
20230622,163000,35688472700,6740,6740,6740,6740,0
20230622,162900,35688472700,6740,6740,6740,6740,0
20230622,162800,35688472700,6740,6740,6740,6740,0
20230622,162700,35688472700,6740,6740,6740,6740,0
20230622,162600,35688472700,6740,6740,6740,6740,0
20230622,162500,35688472700,6740,6740,6740,6740,0
20230622,162400,35688472700,6740,6740,6740,6740,304805
20230622,162300,35688472700,6740,6740,6740,6740,0
20230622,162200,35688472700,6740,6740,6740,6740,0
20230622,162100,35688472700,6740,6740,6740,6740,0
20230622,162000,35688472700,6740,6740,6740,6740,0
20230622,161900,35688472700,6740,6740,6740,6740,0
20230622,161800,35688472700,6740,6740,6740,6740,0
20230622,161700,35688472700,6740,6740,6740,6740,0
20230622,161600,35688472700,6740,6740,6740,6740,0
20230622,161500,35688472700,6740,6740,6740,6740,0
20230622,161400,35688472700,6740,6740,6740,6740,0
20230622,161300,35688472700,6740,6740,6740,6740,0
20230622,161200,35688472700,6740,6740,6740,6740,0
20230622,161100,35688472700,6740,6740,6740,6740,0
20230622,161000,35688472700,6740,6740,6740,6740,0
20230622,160900,35688472700,6740,6740,6740,6740,0
20230622,160800,35688472700,6740,6740,6740,6740,0
20230622,160700,35688472700,6740,6740,6740,6740,0
20230622,160600,35688472700,6740,6740,6740,6740,0
20230622,160500,35688472700,6740,6740,6740,6740,0
20230622,160400,35688472700,6740,6740,6740,6740,0
20230622,160300,35688472700,6740,6740,6740,6740,0
20230622,160200,35688472700,6740,6740,6740,6740,0
20230622,160100,35688472700,6740,6740,6740,6740,0
20230622,160000,35688472700,6740,6740,6740,6740,0
20230622,155900,35688472700,6740,6740,6740,6740,0
20230622,155800,35688472700,6740,6740,6740,6740,0
20230622,155700,35688472700,6740,6740,6740,6740,0
20230622,155600,35688472700,6740,6740,6740,6740,0
20230622,155500,35688472700,6740,6740,6740,6740,0
20230622,155400,35688472700,6740,6740,6740,6740,304805
20230622,155300,35688472700,6740,6740,6740,6740,0
20230622,155200,35688472700,6740,6740,6740,6740,0
20230622,155100,35688472700,6740,6740,6740,6740,0
20230622,155000,35688472700,6740,6740,6740,6740,0
20230622,154900,35688472700,6740,6740,6740,6740,0
20230622,154800,35688472700,6740,6740,6740,6740,0
20230622,154700,35688472700,6740,6740,6740,6740,0
20230622,154600,35688472700,6740,6740,6740,6740,0
20230622,154500,35688472700,6740,6740,6740,6740,0
20230622,154400,35688472700,6740,6740,6740,6740,0
20230622,154300,35688472700,6740,6740,6740,6740,0
20230622,154200,35688472700,6740,6740,6740,6740,0
20230622,154100,35688472700,6740,6740,6740,6740,0
20230622,154000,35688472700,6740,6740,6740,6740,0
20230622,153900,35688472700,6740,6740,6740,6740,0
20230622,153800,35688472700,6740,6740,6740,6740,0
20230622,153700,35688472700,6740,6740,6740,6740,0
20230622,153600,35688472700,6740,6740,6740,6740,0
20230622,153500,35688472700,6740,6740,6740,6740,0
20230622,153400,35688472700,6740,6740,6740,6740,0
20230622,153300,35688472700,6740,6740,6740,6740,0
20230622,153200,35688472700,6740,6740,6740,6740,0
20230622,153100,35688472700,6740,6740,6740,6740,0
20230622,153000,35688472700,6740,6740,6740,6740,304805
20230622,152900,33634087000,6730,6730,6730,6730,0
20230622,152800,33634087000,6730,6730,6730,6730,0
20230622,152700,33634087000,6730,6730,6730,6730,0
20230622,152600,33634087000,6730,6730,6730,6730,0
20230622,152500,33634087000,6730,6730,6730,6730,0
20230622,152400,33634087000,6730,6730,6730,6730,0
20230622,152300,33634087000,6730,6730,6730,6730,0
20230622,152200,33634087000,6730,6730,6730,6730,0
20230622,152100,33634087000,6730,6730,6730,6730,0
20230622,152000,33634087000,6730,6730,6730,6730,0
20230622,151900,33634087000,6730,6730,6730,6720,11224
20230622,151800,33558575430,6730,6720,6730,6710,11206
20230622,151700,33483240070,6730,6720,6730,6710,9729
20230622,151600,33417871210,6710,6710,6720,6710,3239
20230622,151500,33396126270,6710,6710,6720,6710,9594
20230622,151400,33331709100,6710,6720,6720,6710,16535
20230622,151300,33220604470,6710,6720,6720,6710,5149
20230622,151200,33186050830,6710,6710,6730,6710,13086
20230622,151100,33098104500,6720,6710,6720,6710,4213
20230622,151000,33069805740,6710,6710,6730,6710,4660
20230622,150900,33038512960,6720,6730,6730,6720,51140
20230622,150800,32694825020,6720,6720,6730,6720,22024
20230622,150700,32546666460,6720,6730,6730,6720,6458
20230622,150600,32503225190,6720,6720,6730,6720,5252
20230622,150500,32467913930,6720,6730,6730,6720,6212
20230622,150400,32426138300,6720,6720,6730,6720,6142
20230622,150300,32384854170,6720,6730,6730,6720,3692
20230622,150200,32360034100,6730,6730,6730,6720,7517
20230622,150100,32309499480,6730,6720,6730,6720,4262
20230622,150000,32280835630,6730,6720,6730,6720,4531
20230622,145900,32250357930,6720,6730,6740,6720,6747
20230622,145800,32204974850,6740,6720,6740,6720,23126
20230622,145700,32049351190,6730,6720,6730,6720,9309
20230622,145600,31986741190,6720,6720,6730,6720,6568
20230622,145500,31942585080,6720,6720,6730,6720,3994
20230622,145400,31915733900,6730,6720,6730,6720,7162
20230622,145300,31867584560,6730,6720,6730,6720,5794
20230622,145200,31828639030,6730,6720,6730,6720,5525
20230622,145100,31791510050,6720,6720,6730,6720,5223
20230622,145000,31756378360,6720,6720,6730,6720,4379
20230622,144900,31726947190,6720,6720,6730,6720,4190
20230622,144800,31698788990,6720,6710,6730,6710,3722
20230622,144700,31673778390,6710,6720,6730,6710,17373
20230622,144600,31557061500,6710,6720,6720,6710,8904
20230622,144500,31497313970,6710,6710,6720,6710,8269
20230622,144400,31441825340,6710,6720,6720,6710,11925
20230622,144300,31361807030,6710,6710,6720,6710,5452
20230622,144200,31325211590,6710,6710,6720,6710,5144
20230622,144100,31290691970,6710,6710,6720,6710,5919
20230622,144000,31250959450,6710,6710,6720,6710,10634
20230622,143900,31179604540,6720,6710,6720,6710,5122
20230622,143800,31145227780,6720,6710,6720,6710,4197
20230622,143700,31117064170,6710,6710,6720,6700,12094
20230622,143600,31035917190,6710,6710,6720,6710,7886
20230622,143500,30982984730,6710,6710,6720,6710,7738
20230622,143400,30931012860,6710,6700,6720,6700,4963
20230622,143300,30897716760,6710,6720,6720,6700,7283
20230622,143200,30848846960,6720,6710,6720,6710,13984
20230622,143100,30755007270,6720,6720,6730,6710,6807
20230622,143000,30709262930,6720,6720,6730,6720,13839
20230622,142900,30616205070,6720,6720,6730,6720,6504
20230622,142800,30572497580,6730,6720,6730,6720,2813
20230622,142700,30553591570,6720,6720,6730,6720,4142
20230622,142600,30525749640,6720,6720,6730,6720,3882
20230622,142500,30499653690,6720,6710,6740,6710,16345
20230622,142400,30389741670,6710,6720,6720,6710,4595
20230622,142300,30358892190,6720,6710,6720,6710,10542
20230622,142200,30288094670,6720,6720,6730,6710,6494
20230622,142100,30244455980,6720,6730,6730,6720,8367
20230622,142000,30188203770,6730,6730,6730,6720,5397
20230622,141900,30151932450,6730,6710,6730,6710,7751
20230622,141800,30099853880,6710,6720,6730,6710,7314
20230622,141700,30050710840,6720,6730,6730,6720,4882
20230622,141600,30017900150,6720,6730,6730,6720,4177
20230622,141500,29989814550,6730,6720,6730,6720,4793
20230622,141400,29957603200,6730,6730,6730,6720,4177
20230622,141300,29929522140,6730,6720,6730,6720,2976
20230622,141200,29909517030,6730,6720,6730,6720,8732
20230622,141100,29850782460,6730,6720,6730,6710,17897
20230622,141000,29730491010,6720,6720,6730,6720,6888
20230622,140900,29684192600,6720,6700,6720,6700,47332
20230622,140800,29366459830,6700,6700,6710,6700,3915
20230622,140700,29340225830,6700,6700,6710,6700,4512
20230622,140600,29309989750,6710,6700,6710,6700,4035
20230622,140500,29282951490,6700,6700,6710,6700,7234
20230622,140400,29234482530,6700,6700,6710,6700,4287
20230622,140300,29205757260,6710,6700,6710,6700,5002
20230622,140200,29172241980,6700,6700,6710,6700,21383
20230622,140100,29028828630,6700,6700,6710,6690,35083
20230622,140000,28793868270,6710,6700,6710,6700,5222
20230622,135900,28758875870,6700,6710,6710,6700,5454
20230622,135800,28722303920,6710,6710,6720,6700,3793
20230622,135700,28696855670,6710,6700,6710,6700,12026
20230622,135600,28616200960,6700,6700,6710,6700,4427
20230622,135500,28586538790,6700,6700,6710,6700,21039
20230622,135400,28445559530,6700,6710,6720,6700,10928
20230622,135300,28372265490,6720,6700,6720,6700,10716
20230622,135200,28300400430,6710,6700,6710,6700,8255
20230622,135100,28245040980,6700,6700,6710,6690,12009
20230622,135000,28164582040,6710,6700,6710,6700,4261
20230622,134900,28136015760,6700,6710,6710,6690,10087
20230622,134800,28068401650,6690,6690,6700,6690,13960
20230622,134700,27974888790,6690,6690,6700,6690,10649
20230622,134600,27903637960,6690,6690,6700,6690,4515
20230622,134500,27873407850,6700,6690,6700,6690,2680
20230622,134400,27855477790,6690,6690,6700,6690,3656
20230622,134300,27831013000,6700,6700,6710,6700,33292
20230622,134200,27607954830,6710,6710,6720,6700,22920
20230622,134100,27454163830,6710,6710,6720,6710,7690
20230622,134000,27402555560,6710,6710,6720,6710,3497
20230622,133900,27379088640,6720,6710,6720,6710,5911
20230622,133800,27339406340,6710,6720,6720,6710,3127
20230622,133700,27318415480,6720,6710,6730,6710,25828
20230622,133600,27144858850,6710,6710,6720,6710,3246
20230622,133500,27123076800,6710,6710,6720,6710,2601
20230622,133400,27105616310,6710,6710,6720,6710,3563
20230622,133300,27081706980,6710,6710,6720,6710,2379
20230622,133200,27065733070,6710,6720,6720,6710,3078
20230622,133100,27045067100,6720,6720,6720,6710,11943
20230622,133000,26964924830,6710,6710,6720,6710,1857
20230622,132900,26952461530,6710,6710,6720,6710,4662
20230622,132800,26921160280,6720,6710,6720,6710,14831
20230622,132700,26821635190,6710,6710,6720,6710,5993
20230622,132600,26781418790,6710,6710,6720,6710,5038
20230622,132500,26747612300,6710,6710,6720,6710,5948
20230622,132400,26707698100,6710,6710,6720,6710,5690
20230622,132300,26669517170,6710,6720,6720,6700,7403
20230622,132200,26619822310,6720,6720,6720,6710,40204
20230622,132100,26350040360,6710,6720,6720,6710,3887
20230622,132000,26323940330,6720,6710,6720,6710,3382
20230622,131900,26301232860,6710,6710,6720,6710,2915
20230622,131800,26281667840,6710,6720,6730,6710,20925
20230622,131700,26141058610,6730,6720,6740,6720,7918
20230622,131600,26087724640,6730,6730,6730,6720,7313
20230622,131500,26038549980,6730,6720,6740,6720,15889
20230622,131400,25931639920,6720,6720,6730,6710,2279
20230622,131300,25916323430,6720,6720,6720,6710,6193
20230622,131200,25874707350,6720,6720,6720,6710,3010
20230622,131100,25854497160,6710,6720,6720,6710,2034
20230622,131000,25840841670,6720,6710,6720,6710,12560
20230622,130900,25756531620,6710,6720,6730,6710,9636
20230622,130800,25691788300,6720,6710,6730,6710,10083
20230622,130700,25624032540,6720,6720,6730,6710,4596
20230622,130600,25593140670,6720,6720,6730,6710,31394
20230622,130500,25382364460,6720,6730,6730,6720,2695
20230622,130400,25364244910,6730,6720,6730,6720,3782
20230622,130300,25338808730,6730,6730,6740,6730,6181
20230622,130200,25297208790,6730,6730,6740,6730,5940
20230622,130100,25257216130,6730,6740,6740,6730,3594
20230622,130000,25233024610,6740,6730,6740,6730,6697
20230622,125900,25187944360,6730,6720,6730,6720,9292
20230622,125800,25125425410,6720,6710,6730,6710,20804
20230622,125700,24985627360,6710,6720,6720,6710,3584
20230622,125600,24961559480,6710,6710,6720,6710,1294
20230622,125500,24952873710,6710,6710,6720,6710,3642
20230622,125400,24928434970,6710,6720,6720,6700,11033
20230622,125300,24854406930,6710,6720,6720,6710,5340
20230622,125200,24818570220,6710,6700,6710,6690,43358
20230622,125100,24527729650,6710,6700,6710,6690,5281
20230622,125000,24492351720,6700,6690,6710,6680,32491
20230622,124900,24274701950,6690,6690,6700,6690,8567
20230622,124800,24217368990,6690,6690,6700,6690,3680
20230622,124700,24192748190,6690,6690,6700,6690,11035
20230622,124600,24118921540,6690,6690,6700,6690,5926
20230622,124500,24079268540,6700,6690,6700,6690,10647
20230622,124400,24008036350,6700,6690,6700,6690,4771
20230622,124300,23976086120,6700,6690,6700,6690,6042
20230622,124200,23935644270,6700,6690,6700,6690,3568
20230622,124100,23911773310,6690,6690,6700,6690,12097
20230622,124000,23830812700,6690,6700,6700,6690,3655
20230622,123900,23806354240,6690,6700,6700,6690,5548
20230622,123800,23769220910,6690,6690,6700,6690,5961
20230622,123700,23729339080,6690,6700,6700,6690,13588
20230622,123600,23638431380,6690,6690,6700,6690,3698
20230622,123500,23613684540,6700,6700,6700,6690,2540
20230622,123400,23596690260,6690,6700,6700,6690,3138
20230622,123300,23575694590,6700,6690,6700,6690,6772
20230622,123200,23530348990,6690,6700,6700,6690,7854
20230622,123100,23477803230,6690,6690,6700,6690,9410
20230622,123000,23414850200,6690,6700,6700,6690,5682
20230622,122900,23376821820,6700,6700,6700,6690,2822
20230622,122800,23357938310,6700,6690,6700,6690,4742
20230622,122700,23326207210,6690,6690,6700,6690,2708
20230622,122600,23308075610,6700,6700,6710,6690,8358
20230622,122500,23252077050,6700,6700,6710,6700,9032
20230622,122400,23191557910,6700,6700,6710,6700,4495
20230622,122300,23161438270,6700,6710,6710,6700,3474
20230622,122200,23138154700,6700,6700,6710,6700,9955
20230622,122100,23071440840,6700,6710,6720,6700,24440
20230622,122000,22907430140,6700,6700,6710,6700,5511
20230622,121900,22870505990,6700,6700,6710,6700,6746
20230622,121800,22825305320,6700,6710,6710,6700,4894
20230622,121700,22792512730,6710,6710,6710,6700,4852
20230622,121600,22759987030,6700,6700,6710,6700,3082
20230622,121500,22739335570,6700,6700,6710,6700,3217
20230622,121400,22717779660,6710,6710,6710,6690,25510
20230622,121300,22546866610,6710,6710,6710,6700,13403
20230622,121200,22457065760,6710,6700,6710,6700,7360
20230622,121100,22407746370,6700,6700,6710,6700,4481
20230622,121000,22377721630,6700,6700,6710,6700,5339
20230622,120900,22341948190,6710,6700,6710,6700,4383
20230622,120800,22312549340,6710,6710,6720,6700,19968
20230622,120700,22178578230,6710,6710,6720,6710,4753
20230622,120600,22146680300,6720,6720,6720,6710,2857
20230622,120500,22127499020,6710,6710,6720,6710,6950
20230622,120400,22080847490,6720,6720,6720,6710,6058
20230622,120300,22040163380,6720,6720,6720,6710,3624
20230622,120200,22015828240,6720,6710,6720,6710,2738
20230622,120100,21997447490,6710,6710,6720,6710,1735
20230622,120000,21985801910,6720,6720,6720,6710,2404
20230622,115900,21969663900,6720,6720,6720,6710,4474
20230622,115800,21939639670,6710,6710,6720,6710,2406
20230622,115700,21923487570,6710,6710,6720,6710,5647
20230622,115600,21885581250,6710,6710,6720,6710,4916
20230622,115500,21852584980,6710,6710,6720,6710,2149
20230622,115400,21838161180,6710,6710,6720,6700,11725
20230622,115300,21759433760,6700,6710,6720,6700,4039
20230622,115200,21732336210,6710,6710,6710,6700,7522
20230622,115100,21681872760,6710,6700,6720,6690,41058
20230622,115000,21406626680,6700,6690,6700,6690,6195
20230622,114900,21365164790,6690,6700,6700,6690,3553
20230622,114800,21341393700,6690,6690,6700,6680,4874
20230622,114700,21308791370,6690,6690,6700,6690,12544
20230622,114600,21224871010,6700,6690,6700,6690,4287
20230622,114500,21196187930,6700,6690,6700,6690,15796
20230622,114400,21090480530,6690,6690,6700,6680,9045
20230622,114300,21029971840,6680,6700,6700,6680,5573
20230622,114200,20992693110,6700,6690,6700,6680,11840
20230622,114100,20913479120,6700,6690,6700,6680,43270
20230622,114000,20623853560,6690,6690,6700,6680,17613
20230622,113900,20506021930,6690,6690,6690,6680,18813
20230622,113800,20380205380,6690,6690,6700,6660,222028
20230622,113700,18898799880,6700,6700,6700,6690,8556
20230622,113600,18841556630,6690,6690,6700,6690,8791
20230622,113500,18782729400,6690,6700,6710,6690,27095
20230622,113400,18601260210,6700,6720,6720,6700,105516
20230622,113300,17894125340,6710,6710,6720,6700,12574
20230622,113200,17809755860,6710,6710,6720,6700,9160
20230622,113100,17748329460,6720,6710,6720,6710,4065
20230622,113000,17721051440,6720,6700,6720,6700,9972
20230622,112900,17654153290,6700,6710,6720,6700,14888
20230622,112800,17554266340,6710,6700,6720,6700,19300
20230622,112700,17424835690,6710,6710,6710,6700,5638
20230622,112600,17387023200,6710,6710,6720,6700,37042
20230622,112500,17138464470,6710,6730,6730,6710,34792
20230622,112400,16904783570,6730,6710,6730,6710,39757
20230622,112300,16637914400,6710,6730,6730,6710,36432
20230622,112200,16393052210,6720,6730,6740,6720,14874
20230622,112100,16292973420,6730,6740,6740,6730,5188
20230622,112000,16258045860,6740,6740,6740,6730,4142
20230622,111900,16230149520,6730,6720,6740,6720,17720
20230622,111800,16110912350,6730,6720,6730,6720,6997
20230622,111700,16063854760,6720,6730,6730,6720,3390
20230622,111600,16041057030,6730,6730,6730,6720,34650
20230622,111500,15808152360,6730,6730,6730,6720,7205
20230622,111400,15759679930,6730,6730,6740,6720,33568
20230622,111300,15533770320,6730,6740,6740,6730,13420
20230622,111200,15443432140,6740,6750,6760,6730,83476
20230622,111100,14880406080,6760,6750,6760,6750,2835
20230622,111000,14861257640,6750,6760,6770,6750,6775
20230622,110900,14815465620,6760,6760,6770,6760,3993
20230622,110800,14788469960,6770,6760,6770,6760,6177
20230622,110700,14746709780,6760,6760,6770,6760,4544
20230622,110600,14715967810,6770,6760,6770,6750,3690
20230622,110500,14691020140,6750,6750,6760,6750,5884
20230622,110400,14651257600,6760,6760,6760,6750,4931
20230622,110300,14617951860,6750,6760,6760,6750,5082
20230622,110200,14583616690,6750,6750,6760,6750,5471
20230622,110100,14546645430,6750,6750,6760,6750,8616
20230622,110000,14488437330,6760,6760,6760,6750,4220
20230622,105900,14459929460,6760,6760,6760,6750,16122
20230622,105800,14350962540,6760,6770,6770,6760,7046
20230622,105700,14303272610,6780,6780,6780,6770,9139
20230622,105600,14241382700,6770,6790,6790,6770,12537
20230622,105500,14156382290,6780,6790,6790,6780,5996
20230622,105400,14115724690,6790,6790,6790,6780,5009
20230622,105300,14081742300,6780,6790,6800,6780,12543
20230622,105200,13996586970,6800,6790,6800,6790,7206
20230622,105100,13947653830,6790,6790,6800,6790,4998
20230622,105000,13913702860,6790,6810,6810,6790,13967
20230622,104900,13818707540,6800,6780,6810,6780,54693
20230622,104800,13446940140,6780,6780,6790,6780,2526
20230622,104700,13429796850,6790,6770,6790,6770,25089
20230622,104600,13259687490,6770,6770,6780,6770,1881
20230622,104500,13246950440,6770,6770,6780,6770,3466
20230622,104400,13223477860,6770,6770,6780,6770,1362
20230622,104300,13214256620,6770,6770,6780,6760,4130
20230622,104200,13186304100,6760,6770,6770,6760,5175
20230622,104100,13151290920,6760,6760,6770,6760,4485
20230622,104000,13120969120,6760,6760,6780,6760,12508
20230622,103900,13036320860,6770,6760,6770,6750,22171
20230622,103800,12886482930,6750,6750,6760,6750,7143
20230622,103700,12838265470,6750,6750,6760,6750,3929
20230622,103600,12811740690,6760,6760,6760,6750,2418
20230622,103500,12795417330,6750,6750,6760,6750,8438
20230622,103400,12738453600,6750,6740,6760,6740,11978
20230622,103300,12657617100,6740,6750,6760,6740,8962
20230622,103200,12597139860,6750,6750,6760,6740,19104
20230622,103100,12468201940,6750,6760,6760,6750,3188
20230622,103000,12446680930,6750,6750,6760,6750,3250
20230622,102900,12424739680,6750,6750,6760,6750,5772
20230622,102800,12385778670,6750,6760,6760,6750,17452
20230622,102700,12267969900,6760,6760,6760,6750,3477
20230622,102600,12244490490,6760,6760,6760,6750,21170
20230622,102500,12101466690,6760,6770,6770,6760,1550
20230622,102400,12090985930,6760,6750,6770,6750,4299
20230622,102300,12061916260,6750,6750,6760,6750,4835
20230622,102200,12029257230,6750,6760,6760,6750,6128
20230622,102100,11987851940,6750,6770,6770,6750,13660
20230622,102000,11895487910,6760,6770,6780,6760,6937
20230622,101900,11848541390,6770,6760,6780,6760,3259
20230622,101800,11826482890,6760,6770,6780,6760,4811
20230622,101700,11793925260,6770,6770,6780,6760,6016
20230622,101600,11753196960,6770,6780,6780,6770,5982
20230622,101500,11712690060,6780,6770,6790,6770,3330
20230622,101400,11690126620,6770,6770,6780,6760,7475
20230622,101300,11639529550,6760,6770,6780,6760,30810
20230622,101200,11430838550,6770,6780,6780,6770,3803
20230622,101100,11405070280,6780,6790,6790,6770,6393
20230622,101000,11361756440,6780,6780,6790,6770,5557
20230622,100900,11324075720,6780,6770,6790,6770,5220
20230622,100800,11288693910,6770,6770,6790,6770,7602
20230622,100700,11237203900,6770,6790,6790,6770,5142
20230622,100600,11202332040,6780,6780,6790,6770,2745
20230622,100500,11183718170,6790,6780,6790,6770,5894
20230622,100400,11143771830,6770,6770,6780,6770,2505
20230622,100300,11126799490,6770,6770,6780,6770,3076
20230622,100200,11105959340,6780,6790,6790,6770,6307
20230622,100100,11063207030,6780,6790,6790,6770,18605
20230622,100000,10937144270,6790,6790,6800,6780,7548
20230622,095900,10885876800,6790,6790,6800,6790,10391
20230622,095800,10815266310,6800,6780,6800,6770,23483
20230622,095700,10655896780,6780,6750,6780,6750,16188
20230622,095600,10546263110,6770,6750,6770,6750,9214
20230622,095500,10484003040,6750,6750,6760,6740,10802
20230622,095400,10411083620,6750,6750,6760,6740,12436
20230622,095300,10327137980,6750,6730,6760,6730,38270
20230622,095200,10069040790,6730,6730,6740,6730,5709
20230622,095100,10030596210,6730,6730,6740,6720,8744
20230622,095000,9971754650,6730,6730,6750,6730,55357
20230622,094900,9598887260,6730,6750,6750,6730,28713
20230622,094800,9405307020,6750,6760,6760,6750,6538
20230622,094700,9361172670,6760,6750,6760,6750,22459
20230622,094600,9209568360,6760,6760,6760,6750,1488
20230622,094500,9199518720,6760,6770,6770,6750,6110
20230622,094400,9158224610,6760,6770,6770,6750,12455
20230622,094300,9073983570,6760,6760,6770,6750,11793
20230622,094200,8994246940,6750,6760,6760,6750,13429
20230622,094100,8903526670,6750,6770,6770,6750,23683
20230622,094000,8743395250,6770,6790,6790,6770,21228
20230622,093900,8599525120,6790,6780,6790,6780,4129
20230622,093800,8571519280,6790,6790,6790,6780,3365
20230622,093700,8548677430,6790,6780,6790,6770,35642
20230622,093600,8307332310,6770,6770,6790,6770,11835
20230622,093500,8227130810,6770,6780,6780,6770,7704
20230622,093400,8174963790,6780,6770,6780,6760,4919
20230622,093300,8141663680,6770,6770,6770,6760,3492
20230622,093200,8118050240,6770,6760,6780,6750,13626
20230622,093100,8025820260,6770,6770,6770,6750,34680
20230622,093000,7791405270,6770,6780,6780,6760,12335
20230622,092900,7707886860,6770,6770,6780,6770,14874
20230622,092800,7607167500,6770,6790,6800,6770,26957
20230622,092700,7424466120,6790,6800,6800,6780,11885
20230622,092600,7343791710,6800,6800,6800,6790,2515
20230622,092500,7326708150,6790,6790,6800,6780,17521
20230622,092400,7207732050,6790,6800,6800,6790,7305
20230622,092300,7158108960,6800,6790,6800,6790,13192
20230622,092200,7068509260,6780,6780,6790,6780,2896
20230622,092100,7048869580,6780,6770,6780,6770,7352
20230622,092000,6999069900,6770,6780,6790,6770,6997
20230622,091900,6951625110,6780,6760,6790,6760,19725
20230622,091800,6818064460,6770,6780,6780,6760,15887
20230622,091700,6710466750,6780,6790,6790,6780,12860
20230622,091600,6623242150,6780,6800,6800,6780,27245
20230622,091500,6438243750,6790,6790,6810,6790,14556
20230622,091400,6339303180,6800,6800,6810,6790,24843
20230622,091300,6170273030,6800,6830,6830,6800,18855
20230622,091200,6041801840,6830,6810,6840,6800,27579
20230622,091100,5853731240,6810,6780,6810,6780,53100
20230622,091000,5492836900,6790,6740,6790,6740,34877
20230622,090900,5256932300,6740,6780,6780,6740,26641
20230622,090800,5076831250,6760,6730,6770,6720,34791
20230622,090700,4842111380,6740,6730,6740,6720,31276
20230622,090600,4631717460,6730,6750,6750,6720,44585
20230622,090500,4331477030,6750,6700,6750,6690,78972
20230622,090400,3801071500,6700,6690,6710,6660,125727
20230622,090300,2960967820,6690,6750,6750,6690,138981
20230622,090200,2027356570,6750,6770,6770,6740,113522
20230622,090100,1260667560,6770,6840,6850,6770,138933
20230622,090000,314529870,6840,6830,6840,6830,45744