KissMeData/024120/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,190200,26095021260,5980,5980,5980,5980,12207
20230706,190100,26095021260,5980,5980,5980,5980,0
20230706,190000,26095021260,5980,5980,5980,5980,0
20230706,185900,26095021260,5980,5980,5980,5980,0
20230706,185800,26095021260,5980,5980,5980,5980,0
20230706,185700,26095021260,5980,5980,5980,5980,0
20230706,185600,26095021260,5980,5980,5980,5980,0
20230706,185500,26095021260,5980,5980,5980,5980,0
20230706,185400,26095021260,5980,5980,5980,5980,0
20230706,185300,26095021260,5980,5980,5980,5980,0
20230706,185200,26095021260,5980,5980,5980,5980,0
20230706,185100,26095021260,5980,5980,5980,5980,0
20230706,185000,26095021260,5980,5980,5980,5980,0
20230706,184900,26095021260,5980,5980,5980,5980,0
20230706,184800,26095021260,5980,5980,5980,5980,0
20230706,184700,26095021260,5980,5980,5980,5980,0
20230706,184600,26095021260,5980,5980,5980,5980,0
20230706,184500,26095021260,5980,5980,5980,5980,0
20230706,184400,26095021260,5980,5980,5980,5980,0
20230706,184300,26095021260,5980,5980,5980,5980,0
20230706,184200,26095021260,5980,5980,5980,5980,0
20230706,184100,26095021260,5980,5980,5980,5980,0
20230706,184000,26095021260,5980,5980,5980,5980,0
20230706,183900,26095021260,5980,5980,5980,5980,0
20230706,183800,26095021260,5980,5980,5980,5980,0
20230706,183700,26095021260,5980,5980,5980,5980,0
20230706,183600,26095021260,5980,5980,5980,5980,0
20230706,183500,26095021260,5980,5980,5980,5980,0
20230706,183400,26095021260,5980,5980,5980,5980,0
20230706,183300,26095021260,5980,5980,5980,5980,0
20230706,183200,26095021260,5980,5980,5980,5980,12207
20230706,183100,26095021260,5980,5980,5980,5980,0
20230706,183000,26095021260,5980,5980,5980,5980,0
20230706,182900,26095021260,5980,5980,5980,5980,0
20230706,182800,26095021260,5980,5980,5980,5980,0
20230706,182700,26095021260,5980,5980,5980,5980,0
20230706,182600,26095021260,5980,5980,5980,5980,0
20230706,182500,26095021260,5980,5980,5980,5980,0
20230706,182400,26095021260,5980,5980,5980,5980,0
20230706,182300,26095021260,5980,5980,5980,5980,0
20230706,182200,26095021260,5980,5980,5980,5980,0
20230706,182100,26095021260,5980,5980,5980,5980,0
20230706,182000,26095021260,5980,5980,5980,5980,0
20230706,181900,26095021260,5980,5980,5980,5980,0
20230706,181800,26095021260,5980,5980,5980,5980,0
20230706,181700,26095021260,5980,5980,5980,5980,0
20230706,181600,26095021260,5980,5980,5980,5980,0
20230706,181500,26095021260,5980,5980,5980,5980,0
20230706,181400,26095021260,5980,5980,5980,5980,0
20230706,181300,26095021260,5980,5980,5980,5980,0
20230706,181200,26095021260,5980,5980,5980,5980,0
20230706,181100,26095021260,5980,5980,5980,5980,0
20230706,181000,26095021260,5980,5980,5980,5980,0
20230706,180900,26095021260,5980,5980,5980,5980,0
20230706,180800,26095021260,5980,5980,5980,5980,0
20230706,180700,26095021260,5980,5980,5980,5980,0
20230706,180600,26095021260,5980,5980,5980,5980,0
20230706,180500,26095021260,5980,5980,5980,5980,0
20230706,180400,26095021260,5980,5980,5980,5980,0
20230706,180300,26095021260,5980,5980,5980,5980,0
20230706,180200,26095021260,5980,5980,5980,5980,12207
20230706,180100,26095021260,5980,5980,5980,5980,0
20230706,180000,26095021260,5980,5980,5980,5980,0
20230706,175900,26095021260,5980,5980,5980,5980,0
20230706,175800,26095021260,5980,5980,5980,5980,0
20230706,175700,26095021260,5980,5980,5980,5980,0
20230706,175600,26095021260,5980,5980,5980,5980,0
20230706,175500,26095021260,5980,5980,5980,5980,0
20230706,175400,26095021260,5980,5980,5980,5980,0
20230706,175300,26095021260,5980,5980,5980,5980,0
20230706,175200,26095021260,5980,5980,5980,5980,0
20230706,175100,26095021260,5980,5980,5980,5980,0
20230706,175000,26095021260,5980,5980,5980,5980,0
20230706,174900,26095021260,5980,5980,5980,5980,0
20230706,174800,26095021260,5980,5980,5980,5980,0
20230706,174700,26095021260,5980,5980,5980,5980,0
20230706,174600,26095021260,5980,5980,5980,5980,0
20230706,174500,26095021260,5980,5980,5980,5980,0
20230706,174400,26095021260,5980,5980,5980,5980,0
20230706,174300,26095021260,5980,5980,5980,5980,0
20230706,174200,26095021260,5980,5980,5980,5980,0
20230706,174100,26095021260,5980,5980,5980,5980,0
20230706,174000,26095021260,5980,5980,5980,5980,0
20230706,173900,26095021260,5980,5980,5980,5980,0
20230706,173800,26095021260,5980,5980,5980,5980,0
20230706,173700,26095021260,5980,5980,5980,5980,0
20230706,173600,26095021260,5980,5980,5980,5980,0
20230706,173500,26095021260,5980,5980,5980,5980,0
20230706,173400,26095021260,5980,5980,5980,5980,0
20230706,173300,26095021260,5980,5980,5980,5980,0
20230706,173200,26095021260,5980,5980,5980,5980,12207
20230706,173100,26095021260,5980,5980,5980,5980,0
20230706,173000,26095021260,5980,5980,5980,5980,0
20230706,172900,26095021260,5980,5980,5980,5980,0
20230706,172800,26095021260,5980,5980,5980,5980,0
20230706,172700,26095021260,5980,5980,5980,5980,0
20230706,172600,26095021260,5980,5980,5980,5980,0
20230706,172500,26095021260,5980,5980,5980,5980,0
20230706,172400,26095021260,5980,5980,5980,5980,0
20230706,172300,26095021260,5980,5980,5980,5980,0
20230706,172200,26095021260,5980,5980,5980,5980,0
20230706,172100,26095021260,5980,5980,5980,5980,0
20230706,172000,26095021260,5980,5980,5980,5980,0
20230706,171900,26095021260,5980,5980,5980,5980,0
20230706,171800,26095021260,5980,5980,5980,5980,0
20230706,171700,26095021260,5980,5980,5980,5980,0
20230706,171600,26095021260,5980,5980,5980,5980,0
20230706,171500,26095021260,5980,5980,5980,5980,0
20230706,171400,26095021260,5980,5980,5980,5980,0
20230706,171300,26095021260,5980,5980,5980,5980,0
20230706,171200,26095021260,5980,5980,5980,5980,0
20230706,171100,26095021260,5980,5980,5980,5980,0
20230706,171000,26095021260,5980,5980,5980,5980,0
20230706,170900,26095021260,5980,5980,5980,5980,0
20230706,170800,26095021260,5980,5980,5980,5980,0
20230706,170700,26095021260,5980,5980,5980,5980,0
20230706,170600,26095021260,5980,5980,5980,5980,0
20230706,170500,26095021260,5980,5980,5980,5980,0
20230706,170400,26095021260,5980,5980,5980,5980,0
20230706,170300,26095021260,5980,5980,5980,5980,0
20230706,170200,26095021260,5980,5980,5980,5980,12207
20230706,170100,26095021260,5980,5980,5980,5980,0
20230706,170000,26095021260,5980,5980,5980,5980,0
20230706,165900,26095021260,5980,5980,5980,5980,0
20230706,165800,26095021260,5980,5980,5980,5980,0
20230706,165700,26095021260,5980,5980,5980,5980,0
20230706,165600,26095021260,5980,5980,5980,5980,0
20230706,165500,26095021260,5980,5980,5980,5980,0
20230706,165400,26095021260,5980,5980,5980,5980,0
20230706,165300,26095021260,5980,5980,5980,5980,0
20230706,165200,26095021260,5980,5980,5980,5980,0
20230706,165100,26095021260,5980,5980,5980,5980,0
20230706,165000,26095021260,5980,5980,5980,5980,0
20230706,164900,26095021260,5980,5980,5980,5980,0
20230706,164800,26095021260,5980,5980,5980,5980,0
20230706,164700,26095021260,5980,5980,5980,5980,0
20230706,164600,26095021260,5980,5980,5980,5980,0
20230706,164500,26095021260,5980,5980,5980,5980,0
20230706,164400,26095021260,5980,5980,5980,5980,0
20230706,164300,26095021260,5980,5980,5980,5980,0
20230706,164200,26095021260,5980,5980,5980,5980,0
20230706,164100,26095021260,5980,5980,5980,5980,0
20230706,164000,26095021260,5980,5980,5980,5980,0
20230706,163900,26095021260,5980,5980,5980,5980,0
20230706,163800,26095021260,5980,5980,5980,5980,0
20230706,163700,26095021260,5980,5980,5980,5980,0
20230706,163600,26095021260,5980,5980,5980,5980,0
20230706,163500,26095021260,5980,5980,5980,5980,0
20230706,163400,26095021260,5980,5980,5980,5980,0
20230706,163300,26095021260,5980,5980,5980,5980,0
20230706,163200,26095021260,5980,5980,5980,5980,12207
20230706,163100,26095021260,5980,5980,5980,5980,0
20230706,163000,26095021260,5980,5980,5980,5980,0
20230706,162900,26095021260,5980,5980,5980,5980,0
20230706,162800,26095021260,5980,5980,5980,5980,0
20230706,162700,26095021260,5980,5980,5980,5980,0
20230706,162600,26095021260,5980,5980,5980,5980,0
20230706,162500,26095021260,5980,5980,5980,5980,0
20230706,162400,26095021260,5980,5980,5980,5980,0
20230706,162300,26095021260,5980,5980,5980,5980,0
20230706,162200,26095021260,5980,5980,5980,5980,0
20230706,162100,26095021260,5980,5980,5980,5980,0
20230706,162000,26095021260,5980,5980,5980,5980,0
20230706,161900,26095021260,5980,5980,5980,5980,0
20230706,161800,26095021260,5980,5980,5980,5980,0
20230706,161700,26095021260,5980,5980,5980,5980,0
20230706,161600,26095021260,5980,5980,5980,5980,0
20230706,161500,26095021260,5980,5980,5980,5980,0
20230706,161400,26095021260,5980,5980,5980,5980,0
20230706,161300,26095021260,5980,5980,5980,5980,0
20230706,161200,26095021260,5980,5980,5980,5980,0
20230706,161100,26095021260,5980,5980,5980,5980,0
20230706,161000,26095021260,5980,5980,5980,5980,0
20230706,160900,26095021260,5980,5980,5980,5980,0
20230706,160800,26095021260,5980,5980,5980,5980,0
20230706,160700,26095021260,5980,5980,5980,5980,0
20230706,160600,26095021260,5980,5980,5980,5980,0
20230706,160500,26095021260,5980,5980,5980,5980,0
20230706,160400,26095021260,5980,5980,5980,5980,0
20230706,160300,26095021260,5980,5980,5980,5980,0
20230706,160200,26095021260,5980,5980,5980,5980,12207
20230706,160100,26095021260,5980,5980,5980,5980,0
20230706,160000,26095021260,5980,5980,5980,5980,0
20230706,155900,26095021260,5980,5980,5980,5980,0
20230706,155800,26095021260,5980,5980,5980,5980,0
20230706,155700,26095021260,5980,5980,5980,5980,0
20230706,155600,26095021260,5980,5980,5980,5980,0
20230706,155500,26095021260,5980,5980,5980,5980,0
20230706,155400,26095021260,5980,5980,5980,5980,0
20230706,155300,26095021260,5980,5980,5980,5980,0
20230706,155200,26095021260,5980,5980,5980,5980,0
20230706,155100,26095021260,5980,5980,5980,5980,0
20230706,155000,26095021260,5980,5980,5980,5980,0
20230706,154900,26095021260,5980,5980,5980,5980,0
20230706,154800,26095021260,5980,5980,5980,5980,0
20230706,154700,26095021260,5980,5980,5980,5980,0
20230706,154600,26095021260,5980,5980,5980,5980,0
20230706,154500,26095021260,5980,5980,5980,5980,0
20230706,154400,26095021260,5980,5980,5980,5980,0
20230706,154300,26095021260,5980,5980,5980,5980,0
20230706,154200,26095021260,5980,5980,5980,5980,0
20230706,154100,26095021260,5980,5980,5980,5980,0
20230706,154000,26095021260,5980,5980,5980,5980,0
20230706,153900,26095021260,5980,5980,5980,5980,0
20230706,153800,26095021260,5980,5980,5980,5980,0
20230706,153700,26095021260,5980,5980,5980,5980,0
20230706,153600,26095021260,5980,5980,5980,5980,0
20230706,153500,26095021260,5980,5980,5980,5980,0
20230706,153400,26095021260,5980,5980,5980,5980,0
20230706,153300,26095021260,5980,5980,5980,5980,0
20230706,153200,26095021260,5980,5980,5980,5980,12207
20230706,153100,26095021260,5980,5980,5980,5980,0
20230706,153000,26095021260,5980,5980,5980,5980,12207
20230706,152900,26022023400,6010,6010,6010,6010,0
20230706,152800,26022023400,6010,6010,6010,6010,0
20230706,152700,26022023400,6010,6010,6010,6010,0
20230706,152600,26022023400,6010,6010,6010,6010,0
20230706,152500,26022023400,6010,6010,6010,6010,0
20230706,152400,26022023400,6010,6010,6010,6010,0
20230706,152300,26022023400,6010,6010,6010,6010,0
20230706,152200,26022023400,6010,6010,6010,6010,0
20230706,152100,26022023400,6010,6010,6010,6010,0
20230706,152000,26022023400,6010,6010,6010,6010,0
20230706,151900,26022023400,6010,6010,6030,6000,1614
20230706,151800,26012317360,6010,6030,6030,6010,221
20230706,151700,26010988820,6030,6040,6050,5970,11439
20230706,151600,25942397800,6040,6030,6040,6020,2444
20230706,151500,25927659190,6020,6030,6030,6020,2535
20230706,151400,25912378690,6040,6020,6040,6020,970
20230706,151300,25906529260,6040,6020,6050,6010,1058
20230706,151200,25900154720,6020,6000,6020,5990,2157
20230706,151100,25887199570,6000,6010,6010,5980,2864
20230706,151000,25870042800,6010,6010,6010,6000,1770
20230706,150900,25859415790,6010,6000,6010,6000,347
20230706,150800,25857331340,6010,5990,6010,5990,856
20230706,150700,25852202220,6010,6000,6020,6000,1089
20230706,150600,25845666320,6000,6000,6020,6000,364
20230706,150500,25843481640,6000,6020,6020,6000,157
20230706,150400,25842538980,6030,6000,6030,5980,3232
20230706,150300,25823158580,5990,5990,5990,5980,934
20230706,150200,25817568650,5990,6000,6000,5980,5743
20230706,150100,25783191740,6000,6000,6000,5980,3478
20230706,150000,25762360880,6000,6000,6010,5980,5846
20230706,145900,25727325490,6010,6020,6020,6010,856
20230706,145800,25722178770,6020,6040,6040,6000,23488
20230706,145700,25581185160,6010,6030,6060,6010,2548
20230706,145600,25565827050,6010,6040,6040,6010,7213
20230706,145500,25522359430,6040,6040,6070,6030,3961
20230706,145400,25498440520,6040,6070,6070,6040,1238
20230706,145300,25490957050,6070,6070,6070,6070,1551
20230706,145200,25481542480,6080,6080,6090,6080,861
20230706,145100,25476306780,6080,6080,6080,6080,645
20230706,145000,25472385180,6080,6080,6080,6080,1586
20230706,144900,25462742300,6080,6080,6090,6080,363
20230706,144800,25460535250,6080,6080,6080,6080,450
20230706,144700,25457799250,6080,6070,6080,6070,1031
20230706,144600,25451535950,6090,6070,6090,6070,243
20230706,144500,25450060900,6100,6080,6100,6070,1103
20230706,144400,25443350970,6080,6090,6090,6080,2984
20230706,144300,25425178900,6090,6070,6090,6060,1401
20230706,144200,25416669970,6070,6060,6080,6060,1050
20230706,144100,25410299740,6060,6050,6060,6040,840
20230706,144000,25405217010,6050,6060,6060,6020,3649
20230706,143900,25383178480,6070,6070,6070,6060,44
20230706,143800,25382911710,6080,6050,6080,6040,1958
20230706,143700,25371082390,6040,6080,6080,6040,5281
20230706,143600,25339152760,6050,6090,6090,6050,3712
20230706,143500,25316595230,6090,6070,6090,6060,1333
20230706,143400,25308487550,6070,6080,6080,6070,1036
20230706,143300,25302198200,6070,6090,6090,6070,745
20230706,143200,25297672210,6090,6090,6100,6070,1021
20230706,143100,25291458300,6090,6080,6090,6080,764
20230706,143000,25286813070,6070,6080,6090,6070,1755
20230706,142900,25276142830,6080,6080,6080,6070,263
20230706,142800,25274544150,6080,6090,6090,6080,19
20230706,142700,25274428470,6090,6070,6090,6070,2855
20230706,142600,25257070300,6060,6040,6060,6040,1006
20230706,142500,25250989940,6040,6070,6080,6040,189
20230706,142400,25249842760,6040,6070,6070,6040,1006
20230706,142300,25243750880,6070,6060,6070,6060,1118
20230706,142200,25236975790,6060,6060,6060,6060,82
20230706,142100,25236478870,6040,6050,6060,6040,1276
20230706,142000,25228757680,6050,6060,6060,6050,529
20230706,141900,25225555120,6070,6070,6070,6070,312
20230706,141800,25223661280,6070,6080,6080,6070,514
20230706,141700,25220541200,6080,6050,6080,6050,349
20230706,141600,25218419460,6050,6050,6050,6050,95
20230706,141500,25217844710,6050,6060,6080,6050,1922
20230706,141400,25206194080,6060,6080,6080,6060,2801
20230706,141300,25189199890,6070,6080,6090,6070,943
20230706,141200,25183467140,6080,6080,6080,6070,646
20230706,141100,25179541480,6070,6080,6080,6070,949
20230706,141000,25173780950,6080,6060,6080,6060,107
20230706,140900,25173131510,6080,6080,6080,6050,414
20230706,140800,25170625070,6060,6070,6080,6060,372
20230706,140700,25168367920,6070,6060,6070,6030,986
20230706,140600,25162408920,6070,6070,6080,6030,5408
20230706,140500,25129597620,6080,6070,6080,6060,1742
20230706,140400,25119018840,6070,6060,6070,6060,1922
20230706,140300,25107367300,6060,6050,6060,6040,90
20230706,140200,25106822740,6040,6050,6050,6040,1137
20230706,140100,25099945280,6040,6040,6040,6040,584
20230706,140000,25096417920,6040,6020,6040,6020,168
20230706,135900,25095405840,6010,6040,6050,6010,6110
20230706,135800,25058626360,6050,6040,6050,6040,772
20230706,135700,25053956480,6050,6050,6060,6030,607
20230706,135600,25050284140,6050,6050,6050,6050,747
20230706,135500,25045764790,6050,6030,6050,6030,810
20230706,135400,25040870200,6040,6040,6050,6040,1008
20230706,135300,25034776160,6040,6020,6040,6020,374
20230706,135200,25032522060,6020,6040,6050,6020,210
20230706,135100,25031251930,6050,6030,6050,6020,61
20230706,135000,25030884350,6040,6040,6040,6040,20
20230706,134900,25030763550,6050,6020,6050,6020,1274
20230706,134800,25023066760,6020,6020,6030,6020,279
20230706,134700,25021385960,6010,6010,6010,6010,385
20230706,134600,25019072110,6020,6020,6020,6020,425
20230706,134500,25016513610,6010,6020,6040,6010,1461
20230706,134400,25007712320,6040,6020,6040,6020,464
20230706,134300,25004910340,6020,6040,6040,6020,102
20230706,134200,25004295550,6040,6030,6040,6020,293
20230706,134100,25002528560,6020,6010,6030,6010,561
20230706,134000,24999152670,6000,6000,6000,6000,219
20230706,133900,24997838670,6000,6010,6020,6000,1425
20230706,133800,24989281130,6010,6030,6040,6010,1635
20230706,133700,24979421450,6050,6020,6050,6020,3888
20230706,133600,24955956660,6020,6020,6030,6010,1189
20230706,133500,24948799390,6010,6020,6020,6010,1611
20230706,133400,24939101280,6020,5980,6020,5980,1027
20230706,133300,24932937420,5980,5970,5980,5970,176
20230706,133200,24931885060,5970,5980,5990,5970,1559
20230706,133100,24922562210,5980,6000,6010,5980,4172
20230706,133000,24897588220,6000,6000,6020,5990,4544
20230706,132900,24870316910,6000,6000,6000,5980,1581
20230706,132800,24860845900,5990,6010,6010,5980,3507
20230706,132700,24839812290,6010,5990,6020,5990,1841
20230706,132600,24828759990,5990,6010,6020,5990,3706
20230706,132500,24806481550,6020,6000,6020,6000,802
20230706,132400,24801661970,6010,5970,6020,5970,767
20230706,132300,24797057460,5970,5990,6010,5970,4460
20230706,132200,24770354900,5990,5980,6000,5980,3756
20230706,132100,24747857800,5980,5980,5990,5980,811
20230706,132000,24743006470,5980,5980,6010,5980,1832
20230706,131900,24732041170,5980,5990,5990,5980,1818
20230706,131800,24721159400,5990,6010,6010,5990,1205
20230706,131700,24713940750,6000,6030,6030,5970,5389
20230706,131600,24681658710,6030,6000,6030,6000,1765
20230706,131500,24671050870,6000,5990,6030,5970,4915
20230706,131400,24641532950,5970,6020,6020,5960,12218
20230706,131300,24568341280,6030,6040,6050,6020,2795
20230706,131200,24551472000,6050,6030,6050,6000,18492
20230706,131100,24440427410,6030,6050,6050,6020,1520
20230706,131000,24431265260,6050,6030,6060,6020,4116
20230706,130900,24406462420,6030,6040,6070,6030,5488
20230706,130800,24373361180,6040,6060,6060,6040,3094
20230706,130700,24354645080,6060,6060,6060,6060,285
20230706,130600,24352917980,6070,6060,6070,6060,997
20230706,130500,24346866920,6070,6060,6070,6040,4322
20230706,130400,24320716960,6060,6060,6060,6030,7668
20230706,130300,24274368570,6060,6070,6070,6060,1461
20230706,130200,24265514600,6070,6070,6070,6060,2108
20230706,130100,24252733990,6070,6090,6090,6070,3953
20230706,130000,24228714280,6090,6090,6090,6080,989
20230706,125900,24222700020,6090,6080,6090,6080,2227
20230706,125800,24209149770,6080,6090,6090,6080,400
20230706,125700,24206716090,6090,6070,6100,6050,9768
20230706,125600,24147498890,6080,6080,6110,6080,1139
20230706,125500,24140572970,6080,6110,6110,6080,6237
20230706,125400,24102613840,6100,6100,6100,6090,3054
20230706,125300,24083993280,6100,6090,6100,6090,1214
20230706,125200,24076594350,6090,6090,6090,6090,756
20230706,125100,24071990310,6100,6090,6100,6080,1532
20230706,125000,24062652200,6090,6090,6090,6080,642
20230706,124900,24058744550,6080,6080,6090,6080,1873
20230706,124800,24047350400,6080,6100,6110,6080,9459
20230706,124700,23989738270,6100,6090,6110,6090,409
20230706,124600,23987245400,6100,6090,6100,6090,515
20230706,124500,23984107190,6090,6100,6100,6090,6898
20230706,124400,23942043560,6100,6110,6110,6100,479
20230706,124300,23939120620,6110,6110,6120,6110,851
20230706,124200,23933920970,6110,6130,6130,6110,2901
20230706,124100,23916195500,6130,6120,6130,6110,818
20230706,124000,23911196640,6120,6120,6120,6110,1578
20230706,123900,23901539290,6130,6130,6130,6120,559
20230706,123800,23898117210,6130,6120,6130,6120,732
20230706,123700,23893635370,6120,6120,6130,6120,916
20230706,123600,23888029440,6120,6130,6130,6120,83
20230706,123500,23887521470,6130,6120,6130,6100,809
20230706,123400,23882581670,6100,6130,6130,6100,35
20230706,123300,23882367800,6110,6100,6110,6100,915
20230706,123200,23876778920,6100,6120,6120,6100,16548
20230706,123100,23775781780,6120,6130,6140,6120,2807
20230706,123000,23758578520,6130,6130,6140,6130,416
20230706,122900,23756027000,6130,6140,6140,6130,1068
20230706,122800,23749478590,6140,6140,6140,6130,4194
20230706,122700,23723733720,6140,6150,6150,6140,80
20230706,122600,23723241760,6140,6150,6160,6140,618
20230706,122500,23719440580,6150,6150,6150,6150,110
20230706,122400,23718764080,6150,6150,6160,6150,632
20230706,122300,23714872980,6150,6150,6160,6140,1029
20230706,122200,23708547670,6150,6160,6160,6150,1309
20230706,122100,23700497220,6160,6160,6160,6160,559
20230706,122000,23697053780,6160,6160,6160,6160,1208
20230706,121900,23689612500,6160,6150,6160,6150,2392
20230706,121800,23674895830,6150,6140,6150,6130,1329
20230706,121700,23666735320,6150,6140,6150,6130,1629
20230706,121600,23656736080,6140,6140,6150,6140,2162
20230706,121500,23643459970,6140,6160,6160,6140,4530
20230706,121400,23615617450,6170,6170,6170,6160,1746
20230706,121300,23604845940,6170,6180,6180,6170,416
20230706,121200,23602277460,6170,6190,6190,6170,1748
20230706,121100,23591469070,6180,6170,6190,6170,3193
20230706,121000,23571735220,6170,6160,6170,6160,2205
20230706,120900,23558132550,6170,6160,6170,6160,519
20230706,120800,23554935180,6160,6160,6170,6160,605
20230706,120700,23551206600,6160,6160,6170,6160,420
20230706,120600,23548616090,6160,6160,6160,6150,660
20230706,120500,23544550590,6160,6140,6160,6140,1485
20230706,120400,23535403760,6140,6160,6160,6140,2963
20230706,120300,23517182870,6160,6150,6160,6140,876
20230706,120200,23511789340,6140,6110,6140,6110,4023
20230706,120100,23487143340,6110,6100,6110,6100,2610
20230706,120000,23471217080,6100,6110,6110,6100,4152
20230706,115900,23445889080,6110,6120,6120,6100,5156
20230706,115800,23414366310,6120,6130,6140,6120,5975
20230706,115700,23377759440,6140,6130,6140,6130,927
20230706,115600,23372076230,6130,6130,6140,6130,857
20230706,115500,23366822390,6130,6120,6130,6110,2899
20230706,115400,23349055310,6130,6120,6130,6110,3170
20230706,115300,23329638430,6130,6120,6130,6110,3214
20230706,115200,23309980730,6120,6130,6140,6120,4456
20230706,115100,23282690250,6130,6130,6140,6130,422
20230706,115000,23280103380,6130,6130,6140,6130,357
20230706,114900,23277914420,6130,6130,6140,6130,232
20230706,114800,23276490360,6140,6130,6140,6130,2414
20230706,114700,23261691040,6130,6150,6150,6130,2488
20230706,114600,23246417020,6140,6170,6170,6140,2669
20230706,114500,23230020310,6170,6130,6170,6130,2429
20230706,114400,23215108020,6130,6140,6140,6130,1177
20230706,114300,23207886860,6140,6140,6150,6140,6570
20230706,114200,23167494780,6140,6150,6150,6130,9516
20230706,114100,23109112030,6140,6150,6150,6140,1012
20230706,114000,23102890710,6140,6160,6160,6140,2462
20230706,113900,23087745390,6150,6170,6170,6150,2377
20230706,113800,23073103410,6170,6180,6180,6160,2842
20230706,113700,23055567030,6180,6200,6200,6180,7271
20230706,113600,23010598560,6190,6190,6200,6180,4164
20230706,113500,22984821320,6180,6190,6200,6180,21980
20230706,113400,22848769400,6190,6170,6190,6170,2623
20230706,113300,22832555060,6170,6150,6180,6140,2867
20230706,113200,22814873830,6160,6130,6160,6130,2535
20230706,113100,22799306390,6130,6150,6150,6130,5224
20230706,113000,22767279630,6130,6150,6150,6130,3190
20230706,112900,22747692960,6150,6140,6150,6140,2102
20230706,112800,22734784650,6150,6150,6150,6130,1443
20230706,112700,22725929240,6150,6130,6150,6130,2083
20230706,112600,22713151900,6130,6130,6140,6130,4239
20230706,112500,22687163330,6130,6130,6140,6130,1283
20230706,112400,22679296210,6140,6150,6150,6130,5843
20230706,112300,22643402420,6150,6160,6160,6150,235
20230706,112200,22641955420,6160,6160,6170,6150,2926
20230706,112100,22623947190,6160,6180,6180,6160,2935
20230706,112000,22605847750,6170,6170,6180,6170,1760
20230706,111900,22594988290,6180,6170,6180,6160,8668
20230706,111800,22541529690,6170,6200,6200,6170,9513
20230706,111700,22482685150,6190,6190,6200,6180,2790
20230706,111600,22465406920,6190,6180,6190,6180,1908
20230706,111500,22453607320,6190,6170,6190,6170,1084
20230706,111400,22446907730,6180,6170,6190,6170,1420
20230706,111300,22438134910,6170,6190,6190,6170,9494
20230706,111200,22379436950,6190,6180,6190,6180,6929
20230706,111100,22336568220,6190,6190,6190,6170,2968
20230706,111000,22318208520,6170,6160,6190,6150,8058
20230706,110900,22268490760,6160,6160,6170,6150,5195
20230706,110800,22236503730,6160,6150,6170,6140,6575
20230706,110700,22196017050,6150,6150,6160,6140,2635
20230706,110600,22179816550,6150,6150,6160,6140,1106
20230706,110500,22173015510,6150,6160,6160,6140,2865
20230706,110400,22155389710,6150,6140,6150,6140,607
20230706,110300,22151658500,6140,6150,6150,6140,621
20230706,110200,22147843320,6150,6140,6150,6140,1666
20230706,110100,22137601910,6130,6140,6150,6130,5369
20230706,110000,22104671280,6140,6140,6150,6140,3100
20230706,105900,22085636570,6150,6150,6160,6140,1963
20230706,105800,22073566440,6160,6160,6170,6150,5920
20230706,105700,22037083540,6160,6140,6160,6140,2515
20230706,105600,22021620510,6140,6140,6150,6130,3609
20230706,105500,21999464720,6140,6150,6160,6140,5447
20230706,105400,21965973430,6160,6150,6160,6150,5624
20230706,105300,21931370510,6150,6150,6150,6130,1950
20230706,105200,21919399020,6150,6130,6160,6130,2896
20230706,105100,21901605490,6120,6110,6130,6110,1811
20230706,105000,21890524450,6110,6130,6130,6110,2296
20230706,104900,21876489910,6120,6120,6130,6120,2517
20230706,104800,21861085710,6120,6100,6130,6090,6554
20230706,104700,21821134260,6100,6140,6140,6090,13578
20230706,104600,21738212210,6140,6170,6170,6140,7532
20230706,104500,21691828420,6170,6150,6170,6140,3296
20230706,104400,21671546170,6170,6100,6170,6100,3568
20230706,104300,21649639370,6100,6130,6130,6100,5005
20230706,104200,21619046830,6130,6120,6150,6120,1622
20230706,104100,21609093750,6120,6120,6120,6110,6634
20230706,104000,21568512700,6120,6110,6120,6100,3613
20230706,103900,21546437570,6100,6090,6120,6080,4811
20230706,103800,21517097210,6080,6100,6100,6080,8812
20230706,103700,21463441610,6100,6120,6120,6080,3656
20230706,103600,21441157700,6100,6110,6120,6090,9062
20230706,103500,21385899700,6100,6100,6110,6090,8733
20230706,103400,21332663330,6100,6120,6130,6100,13101
20230706,103300,21252628840,6120,6150,6150,6110,5154
20230706,103200,21221062850,6150,6130,6150,6130,2995
20230706,103100,21202674830,6130,6160,6170,6120,12976
20230706,103000,21122945800,6170,6140,6170,6140,14805
20230706,102900,21031830180,6140,6140,6160,6130,5635
20230706,102800,20997237270,6140,6120,6140,6120,5112
20230706,102700,20965926740,6120,6130,6130,6110,4909
20230706,102600,20935868970,6130,6110,6130,6110,4766
20230706,102500,20906701630,6110,6110,6130,6090,14243
20230706,102400,20819816770,6120,6130,6150,6110,18113
20230706,102300,20708771160,6130,6120,6140,6110,11965
20230706,102200,20635456570,6110,6110,6140,6100,17650
20230706,102100,20527493800,6110,6110,6130,6080,27881
20230706,102000,20357412130,6120,6180,6180,6080,64008
20230706,101900,19965929900,6150,6190,6190,6150,30853
20230706,101800,19775549090,6190,6180,6220,6180,16053
20230706,101700,19676075280,6190,6190,6200,6170,42273
20230706,101600,19414781900,6190,6210,6250,6190,40133
20230706,101500,19165444900,6210,6260,6280,6200,42460
20230706,101400,18901060920,6270,6260,6280,6230,28715
20230706,101300,18721761350,6270,6280,6280,6250,14179
20230706,101200,18632865540,6290,6240,6290,6230,13216
20230706,101100,18550016820,6240,6290,6310,6230,19976
20230706,101000,18425074380,6300,6280,6310,6250,29908
20230706,100900,18237677140,6280,6300,6320,6280,19230
20230706,100800,18116658600,6290,6340,6350,6290,34761
20230706,100700,17896955280,6330,6310,6370,6300,63290
20230706,100600,17495687240,6310,6280,6320,6280,28117
20230706,100500,17318476250,6290,6280,6290,6250,21673
20230706,100400,17182681190,6280,6250,6320,6240,32002
20230706,100300,16981788700,6250,6290,6290,6230,58154
20230706,100200,16618067240,6270,6280,6310,6260,60298
20230706,100100,16239494100,6270,6360,6360,6230,150990
20230706,100000,15290254280,6360,6410,6480,6320,117673
20230706,095900,14537499330,6420,6580,6580,6370,146672
20230706,095800,13586222060,6580,6600,6640,6510,167187
20230706,095700,12482819710,6600,6490,6630,6490,165954
20230706,095600,11391462230,6510,6470,6520,6440,56002
20230706,095500,11027693870,6470,6500,6550,6410,106051
20230706,095400,10338535210,6500,6510,6530,6410,92629
20230706,095300,9737643040,6520,6460,6530,6450,188535
20230706,095200,8513513000,6460,6430,6460,6420,61742
20230706,095100,8115807660,6430,6380,6430,6370,40871
20230706,095000,7853691090,6380,6440,6450,6360,87438
20230706,094900,7293516400,6450,6400,6450,6400,92003
20230706,094800,6702479110,6410,6400,6420,6360,64356
20230706,094700,6290696410,6390,6390,6410,6340,92713
20230706,094600,5698448850,6390,6340,6390,6290,76340
20230706,094500,5213648300,6330,6290,6350,6280,57456
20230706,094400,4850492910,6300,6320,6330,6250,50829
20230706,094300,4530213820,6320,6270,6320,6230,63637
20230706,094200,4130439030,6310,6240,6340,6220,114408
20230706,094100,3411457420,6230,6190,6260,6180,59786
20230706,094000,3039250360,6200,6190,6220,6120,41706
20230706,093900,2781940890,6190,6190,6240,6090,91051
20230706,093800,2220240400,6190,6250,6270,6140,80658
20230706,093700,1717224510,6250,6250,6250,6250,0
20230706,093600,1717224510,6250,6210,6250,6160,50339
20230706,093500,1403805820,6210,6030,6220,6030,73812
20230706,093400,950380770,6020,5980,6060,5980,14860
20230706,093300,861048710,5980,5980,6040,5960,21125
20230706,093200,734384610,5980,5960,5990,5960,15019
20230706,093100,644587830,5960,5900,5960,5900,10373
20230706,093000,583022880,5900,5860,5900,5860,2598
20230706,092900,567722060,5840,5830,5840,5830,308
20230706,092800,565925320,5830,5860,5870,5830,2189
20230706,092700,553115120,5860,5890,5890,5860,657
20230706,092600,549257730,5890,5900,5900,5870,3534
20230706,092500,528455430,5900,5880,5900,5880,2477
20230706,092400,513849680,5880,5910,5910,5870,1585
20230706,092300,504532560,5910,5920,5930,5910,6012
20230706,092200,468917340,5920,5900,5940,5900,3792
20230706,092100,446478010,5900,5880,5940,5880,6894
20230706,092000,405768110,5880,5840,5900,5840,32705
20230706,091900,214240130,5840,5810,5840,5800,11892
20230706,091800,145015800,5810,5810,5820,5800,307
20230706,091700,143231880,5800,5790,5800,5790,393
20230706,091600,140953840,5800,5790,5800,5790,461
20230706,091500,138283540,5800,5830,5830,5800,2075
20230706,091400,126231200,5830,5840,5840,5830,305
20230706,091300,124450660,5840,5840,5850,5840,855
20230706,091200,119453990,5830,5810,5840,5800,1755
20230706,091100,109228310,5810,5800,5810,5800,1211
20230706,091000,102203170,5790,5800,5800,5790,164
20230706,090900,101253260,5810,5790,5810,5770,1228
20230706,090800,94151320,5790,5810,5820,5790,330
20230706,090700,92236000,5810,5840,5840,5800,2884
20230706,090600,75472570,5850,5860,5860,5820,1532
20230706,090500,66504900,5860,5880,5880,5820,4036
20230706,090400,42859020,5890,5770,5890,5770,3684
20230706,090300,21345510,5770,5750,5780,5750,868
20230706,090200,16347890,5750,5750,5750,5750,499
20230706,090100,13478640,5740,5680,5740,5670,1575
20230706,090000,4517860,5690,5690,5690,5690,794