KissMeData/307930/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,204700,1867836820,6810,6810,6810,6810,22605
20230705,204600,1867836820,6810,6810,6810,6810,0
20230705,204500,1867836820,6810,6810,6810,6810,0
20230705,204400,1867836820,6810,6810,6810,6810,0
20230705,204300,1867836820,6810,6810,6810,6810,0
20230705,204200,1867836820,6810,6810,6810,6810,0
20230705,204100,1867836820,6810,6810,6810,6810,0
20230705,204000,1867836820,6810,6810,6810,6810,0
20230705,203900,1867836820,6810,6810,6810,6810,0
20230705,203800,1867836820,6810,6810,6810,6810,0
20230705,203700,1867836820,6810,6810,6810,6810,0
20230705,203600,1867836820,6810,6810,6810,6810,0
20230705,203500,1867836820,6810,6810,6810,6810,0
20230705,203400,1867836820,6810,6810,6810,6810,0
20230705,203300,1867836820,6810,6810,6810,6810,0
20230705,203200,1867836820,6810,6810,6810,6810,0
20230705,203100,1867836820,6810,6810,6810,6810,0
20230705,203000,1867836820,6810,6810,6810,6810,0
20230705,202900,1867836820,6810,6810,6810,6810,0
20230705,202800,1867836820,6810,6810,6810,6810,0
20230705,202700,1867836820,6810,6810,6810,6810,0
20230705,202600,1867836820,6810,6810,6810,6810,0
20230705,202500,1867836820,6810,6810,6810,6810,0
20230705,202400,1867836820,6810,6810,6810,6810,0
20230705,202300,1867836820,6810,6810,6810,6810,0
20230705,202200,1867836820,6810,6810,6810,6810,0
20230705,202100,1867836820,6810,6810,6810,6810,0
20230705,202000,1867836820,6810,6810,6810,6810,0
20230705,201900,1867836820,6810,6810,6810,6810,0
20230705,201800,1867836820,6810,6810,6810,6810,0
20230705,201700,1867836820,6810,6810,6810,6810,22605
20230705,201600,1867836820,6810,6810,6810,6810,0
20230705,201500,1867836820,6810,6810,6810,6810,0
20230705,201400,1867836820,6810,6810,6810,6810,0
20230705,201300,1867836820,6810,6810,6810,6810,0
20230705,201200,1867836820,6810,6810,6810,6810,0
20230705,201100,1867836820,6810,6810,6810,6810,0
20230705,201000,1867836820,6810,6810,6810,6810,0
20230705,200900,1867836820,6810,6810,6810,6810,0
20230705,200800,1867836820,6810,6810,6810,6810,0
20230705,200700,1867836820,6810,6810,6810,6810,0
20230705,200600,1867836820,6810,6810,6810,6810,0
20230705,200500,1867836820,6810,6810,6810,6810,0
20230705,200400,1867836820,6810,6810,6810,6810,0
20230705,200300,1867836820,6810,6810,6810,6810,0
20230705,200200,1867836820,6810,6810,6810,6810,0
20230705,200100,1867836820,6810,6810,6810,6810,0
20230705,200000,1867836820,6810,6810,6810,6810,0
20230705,195900,1867836820,6810,6810,6810,6810,0
20230705,195800,1867836820,6810,6810,6810,6810,0
20230705,195700,1867836820,6810,6810,6810,6810,0
20230705,195600,1867836820,6810,6810,6810,6810,0
20230705,195500,1867836820,6810,6810,6810,6810,0
20230705,195400,1867836820,6810,6810,6810,6810,0
20230705,195300,1867836820,6810,6810,6810,6810,0
20230705,195200,1867836820,6810,6810,6810,6810,0
20230705,195100,1867836820,6810,6810,6810,6810,0
20230705,195000,1867836820,6810,6810,6810,6810,0
20230705,194900,1867836820,6810,6810,6810,6810,0
20230705,194800,1867836820,6810,6810,6810,6810,0
20230705,194700,1867836820,6810,6810,6810,6810,22605
20230705,194600,1867836820,6810,6810,6810,6810,0
20230705,194500,1867836820,6810,6810,6810,6810,0
20230705,194400,1867836820,6810,6810,6810,6810,0
20230705,194300,1867836820,6810,6810,6810,6810,0
20230705,194200,1867836820,6810,6810,6810,6810,0
20230705,194100,1867836820,6810,6810,6810,6810,0
20230705,194000,1867836820,6810,6810,6810,6810,0
20230705,193900,1867836820,6810,6810,6810,6810,0
20230705,193800,1867836820,6810,6810,6810,6810,0
20230705,193700,1867836820,6810,6810,6810,6810,0
20230705,193600,1867836820,6810,6810,6810,6810,0
20230705,193500,1867836820,6810,6810,6810,6810,0
20230705,193400,1867836820,6810,6810,6810,6810,0
20230705,193300,1867836820,6810,6810,6810,6810,0
20230705,193200,1867836820,6810,6810,6810,6810,0
20230705,193100,1867836820,6810,6810,6810,6810,0
20230705,193000,1867836820,6810,6810,6810,6810,0
20230705,192900,1867836820,6810,6810,6810,6810,0
20230705,192800,1867836820,6810,6810,6810,6810,0
20230705,192700,1867836820,6810,6810,6810,6810,0
20230705,192600,1867836820,6810,6810,6810,6810,0
20230705,192500,1867836820,6810,6810,6810,6810,0
20230705,192400,1867836820,6810,6810,6810,6810,0
20230705,192300,1867836820,6810,6810,6810,6810,0
20230705,192200,1867836820,6810,6810,6810,6810,0
20230705,192100,1867836820,6810,6810,6810,6810,0
20230705,192000,1867836820,6810,6810,6810,6810,0
20230705,191900,1867836820,6810,6810,6810,6810,0
20230705,191800,1867836820,6810,6810,6810,6810,0
20230705,191700,1867836820,6810,6810,6810,6810,22605
20230705,191600,1867836820,6810,6810,6810,6810,0
20230705,191500,1867836820,6810,6810,6810,6810,0
20230705,191400,1867836820,6810,6810,6810,6810,0
20230705,191300,1867836820,6810,6810,6810,6810,0
20230705,191200,1867836820,6810,6810,6810,6810,0
20230705,191100,1867836820,6810,6810,6810,6810,0
20230705,191000,1867836820,6810,6810,6810,6810,0
20230705,190900,1867836820,6810,6810,6810,6810,0
20230705,190800,1867836820,6810,6810,6810,6810,0
20230705,190700,1867836820,6810,6810,6810,6810,0
20230705,190600,1867836820,6810,6810,6810,6810,0
20230705,190500,1867836820,6810,6810,6810,6810,0
20230705,190400,1867836820,6810,6810,6810,6810,0
20230705,190300,1867836820,6810,6810,6810,6810,0
20230705,190200,1867836820,6810,6810,6810,6810,0
20230705,190100,1867836820,6810,6810,6810,6810,0
20230705,190000,1867836820,6810,6810,6810,6810,0
20230705,185900,1867836820,6810,6810,6810,6810,0
20230705,185800,1867836820,6810,6810,6810,6810,0
20230705,185700,1867836820,6810,6810,6810,6810,0
20230705,185600,1867836820,6810,6810,6810,6810,0
20230705,185500,1867836820,6810,6810,6810,6810,0
20230705,185400,1867836820,6810,6810,6810,6810,0
20230705,185300,1867836820,6810,6810,6810,6810,0
20230705,185200,1867836820,6810,6810,6810,6810,0
20230705,185100,1867836820,6810,6810,6810,6810,0
20230705,185000,1867836820,6810,6810,6810,6810,0
20230705,184900,1867836820,6810,6810,6810,6810,0
20230705,184800,1867836820,6810,6810,6810,6810,0
20230705,184700,1867836820,6810,6810,6810,6810,22605
20230705,184600,1867836820,6810,6810,6810,6810,0
20230705,184500,1867836820,6810,6810,6810,6810,0
20230705,184400,1867836820,6810,6810,6810,6810,0
20230705,184300,1867836820,6810,6810,6810,6810,0
20230705,184200,1867836820,6810,6810,6810,6810,0
20230705,184100,1867836820,6810,6810,6810,6810,0
20230705,184000,1867836820,6810,6810,6810,6810,0
20230705,183900,1867836820,6810,6810,6810,6810,0
20230705,183800,1867836820,6810,6810,6810,6810,0
20230705,183700,1867836820,6810,6810,6810,6810,0
20230705,183600,1867836820,6810,6810,6810,6810,0
20230705,183500,1867836820,6810,6810,6810,6810,0
20230705,183400,1867836820,6810,6810,6810,6810,0
20230705,183300,1867836820,6810,6810,6810,6810,0
20230705,183200,1867836820,6810,6810,6810,6810,0
20230705,183100,1867836820,6810,6810,6810,6810,0
20230705,183000,1867836820,6810,6810,6810,6810,0
20230705,182900,1867836820,6810,6810,6810,6810,0
20230705,182800,1867836820,6810,6810,6810,6810,0
20230705,182700,1867836820,6810,6810,6810,6810,0
20230705,182600,1867836820,6810,6810,6810,6810,0
20230705,182500,1867836820,6810,6810,6810,6810,0
20230705,182400,1867836820,6810,6810,6810,6810,0
20230705,182300,1867836820,6810,6810,6810,6810,0
20230705,182200,1867836820,6810,6810,6810,6810,0
20230705,182100,1867836820,6810,6810,6810,6810,0
20230705,182000,1867836820,6810,6810,6810,6810,0
20230705,181900,1867836820,6810,6810,6810,6810,0
20230705,181800,1867836820,6810,6810,6810,6810,0
20230705,181700,1867836820,6810,6810,6810,6810,22605
20230705,181600,1867836820,6810,6810,6810,6810,0
20230705,181500,1867836820,6810,6810,6810,6810,0
20230705,181400,1867836820,6810,6810,6810,6810,0
20230705,181300,1867836820,6810,6810,6810,6810,0
20230705,181200,1867836820,6810,6810,6810,6810,0
20230705,181100,1867836820,6810,6810,6810,6810,0
20230705,181000,1867836820,6810,6810,6810,6810,0
20230705,180900,1867836820,6810,6810,6810,6810,0
20230705,180800,1867836820,6810,6810,6810,6810,0
20230705,180700,1867836820,6810,6810,6810,6810,0
20230705,180600,1867836820,6810,6810,6810,6810,0
20230705,180500,1867836820,6810,6810,6810,6810,0
20230705,180400,1867836820,6810,6810,6810,6810,0
20230705,180300,1867836820,6810,6810,6810,6810,0
20230705,180200,1867836820,6810,6810,6810,6810,0
20230705,180100,1867836820,6810,6810,6810,6810,0
20230705,180000,1867836820,6810,6810,6810,6810,0
20230705,175900,1867836820,6810,6810,6810,6810,0
20230705,175800,1867836820,6810,6810,6810,6810,0
20230705,175700,1867836820,6810,6810,6810,6810,0
20230705,175600,1867836820,6810,6810,6810,6810,0
20230705,175500,1867836820,6810,6810,6810,6810,0
20230705,175400,1867836820,6810,6810,6810,6810,0
20230705,175300,1867836820,6810,6810,6810,6810,0
20230705,175200,1867836820,6810,6810,6810,6810,0
20230705,175100,1867836820,6810,6810,6810,6810,0
20230705,175000,1867836820,6810,6810,6810,6810,0
20230705,174900,1867836820,6810,6810,6810,6810,0
20230705,174800,1867836820,6810,6810,6810,6810,0
20230705,174700,1867836820,6810,6810,6810,6810,22605
20230705,174600,1867836820,6810,6810,6810,6810,0
20230705,174500,1867836820,6810,6810,6810,6810,0
20230705,174400,1867836820,6810,6810,6810,6810,0
20230705,174300,1867836820,6810,6810,6810,6810,0
20230705,174200,1867836820,6810,6810,6810,6810,0
20230705,174100,1867836820,6810,6810,6810,6810,0
20230705,174000,1867836820,6810,6810,6810,6810,0
20230705,173900,1867836820,6810,6810,6810,6810,0
20230705,173800,1867836820,6810,6810,6810,6810,0
20230705,173700,1867836820,6810,6810,6810,6810,0
20230705,173600,1867836820,6810,6810,6810,6810,0
20230705,173500,1867836820,6810,6810,6810,6810,0
20230705,173400,1867836820,6810,6810,6810,6810,0
20230705,173300,1867836820,6810,6810,6810,6810,0
20230705,173200,1867836820,6810,6810,6810,6810,0
20230705,173100,1867836820,6810,6810,6810,6810,0
20230705,173000,1867836820,6810,6810,6810,6810,0
20230705,172900,1867836820,6810,6810,6810,6810,0
20230705,172800,1867836820,6810,6810,6810,6810,0
20230705,172700,1867836820,6810,6810,6810,6810,0
20230705,172600,1867836820,6810,6810,6810,6810,0
20230705,172500,1867836820,6810,6810,6810,6810,0
20230705,172400,1867836820,6810,6810,6810,6810,0
20230705,172300,1867836820,6810,6810,6810,6810,0
20230705,172200,1867836820,6810,6810,6810,6810,0
20230705,172100,1867836820,6810,6810,6810,6810,0
20230705,172000,1867836820,6810,6810,6810,6810,0
20230705,171900,1867836820,6810,6810,6810,6810,0
20230705,171800,1867836820,6810,6810,6810,6810,0
20230705,171700,1867836820,6810,6810,6810,6810,22605
20230705,171600,1867836820,6810,6810,6810,6810,0
20230705,171500,1867836820,6810,6810,6810,6810,0
20230705,171400,1867836820,6810,6810,6810,6810,0
20230705,171300,1867836820,6810,6810,6810,6810,0
20230705,171200,1867836820,6810,6810,6810,6810,0
20230705,171100,1867836820,6810,6810,6810,6810,0
20230705,171000,1867836820,6810,6810,6810,6810,0
20230705,170900,1867836820,6810,6810,6810,6810,0
20230705,170800,1867836820,6810,6810,6810,6810,0
20230705,170700,1867836820,6810,6810,6810,6810,0
20230705,170600,1867836820,6810,6810,6810,6810,0
20230705,170500,1867836820,6810,6810,6810,6810,0
20230705,170400,1867836820,6810,6810,6810,6810,0
20230705,170300,1867836820,6810,6810,6810,6810,0
20230705,170200,1867836820,6810,6810,6810,6810,0
20230705,170100,1867836820,6810,6810,6810,6810,0
20230705,170000,1867836820,6810,6810,6810,6810,0
20230705,165900,1867836820,6810,6810,6810,6810,0
20230705,165800,1867836820,6810,6810,6810,6810,0
20230705,165700,1867836820,6810,6810,6810,6810,0
20230705,165600,1867836820,6810,6810,6810,6810,0
20230705,165500,1867836820,6810,6810,6810,6810,0
20230705,165400,1867836820,6810,6810,6810,6810,0
20230705,165300,1867836820,6810,6810,6810,6810,0
20230705,165200,1867836820,6810,6810,6810,6810,0
20230705,165100,1867836820,6810,6810,6810,6810,0
20230705,165000,1867836820,6810,6810,6810,6810,0
20230705,164900,1867836820,6810,6810,6810,6810,0
20230705,164800,1867836820,6810,6810,6810,6810,0
20230705,164700,1867836820,6810,6810,6810,6810,22605
20230705,164600,1867836820,6810,6810,6810,6810,0
20230705,164500,1867836820,6810,6810,6810,6810,0
20230705,164400,1867836820,6810,6810,6810,6810,0
20230705,164300,1867836820,6810,6810,6810,6810,0
20230705,164200,1867836820,6810,6810,6810,6810,0
20230705,164100,1867836820,6810,6810,6810,6810,0
20230705,164000,1867836820,6810,6810,6810,6810,0
20230705,163900,1867836820,6810,6810,6810,6810,0
20230705,163800,1867836820,6810,6810,6810,6810,0
20230705,163700,1867836820,6810,6810,6810,6810,0
20230705,163600,1867836820,6810,6810,6810,6810,0
20230705,163500,1867836820,6810,6810,6810,6810,0
20230705,163400,1867836820,6810,6810,6810,6810,0
20230705,163300,1867836820,6810,6810,6810,6810,0
20230705,163200,1867836820,6810,6810,6810,6810,0
20230705,163100,1867836820,6810,6810,6810,6810,0
20230705,163000,1867836820,6810,6810,6810,6810,0
20230705,162900,1867836820,6810,6810,6810,6810,0
20230705,162800,1867836820,6810,6810,6810,6810,0
20230705,162700,1867836820,6810,6810,6810,6810,0
20230705,162600,1867836820,6810,6810,6810,6810,0
20230705,162500,1867836820,6810,6810,6810,6810,0
20230705,162400,1867836820,6810,6810,6810,6810,0
20230705,162300,1867836820,6810,6810,6810,6810,0
20230705,162200,1867836820,6810,6810,6810,6810,0
20230705,162100,1867836820,6810,6810,6810,6810,0
20230705,162000,1867836820,6810,6810,6810,6810,0
20230705,161900,1867836820,6810,6810,6810,6810,0
20230705,161800,1867836820,6810,6810,6810,6810,0
20230705,161700,1867836820,6810,6810,6810,6810,22605
20230705,161600,1867836820,6810,6810,6810,6810,0
20230705,161500,1867836820,6810,6810,6810,6810,0
20230705,161400,1867836820,6810,6810,6810,6810,0
20230705,161300,1867836820,6810,6810,6810,6810,0
20230705,161200,1867836820,6810,6810,6810,6810,0
20230705,161100,1867836820,6810,6810,6810,6810,0
20230705,161000,1867836820,6810,6810,6810,6810,0
20230705,160900,1867836820,6810,6810,6810,6810,0
20230705,160800,1867836820,6810,6810,6810,6810,0
20230705,160700,1867836820,6810,6810,6810,6810,0
20230705,160600,1867836820,6810,6810,6810,6810,0
20230705,160500,1867836820,6810,6810,6810,6810,0
20230705,160400,1867836820,6810,6810,6810,6810,0
20230705,160300,1867836820,6810,6810,6810,6810,0
20230705,160200,1867836820,6810,6810,6810,6810,0
20230705,160100,1867836820,6810,6810,6810,6810,0
20230705,160000,1867836820,6810,6810,6810,6810,0
20230705,155900,1867836820,6810,6810,6810,6810,0
20230705,155800,1867836820,6810,6810,6810,6810,0
20230705,155700,1867836820,6810,6810,6810,6810,0
20230705,155600,1867836820,6810,6810,6810,6810,0
20230705,155500,1867836820,6810,6810,6810,6810,0
20230705,155400,1867836820,6810,6810,6810,6810,0
20230705,155300,1867836820,6810,6810,6810,6810,0
20230705,155200,1867836820,6810,6810,6810,6810,0
20230705,155100,1867836820,6810,6810,6810,6810,0
20230705,155000,1867836820,6810,6810,6810,6810,0
20230705,154900,1867836820,6810,6810,6810,6810,0
20230705,154800,1867836820,6810,6810,6810,6810,0
20230705,154700,1867836820,6810,6810,6810,6810,22605
20230705,154600,1867836820,6810,6810,6810,6810,0
20230705,154500,1867836820,6810,6810,6810,6810,0
20230705,154400,1867836820,6810,6810,6810,6810,0
20230705,154300,1867836820,6810,6810,6810,6810,0
20230705,154200,1867836820,6810,6810,6810,6810,0
20230705,154100,1867836820,6810,6810,6810,6810,0
20230705,154000,1867836820,6810,6810,6810,6810,0
20230705,153900,1867836820,6810,6810,6810,6810,0
20230705,153800,1867836820,6810,6810,6810,6810,0
20230705,153700,1867836820,6810,6810,6810,6810,0
20230705,153600,1867836820,6810,6810,6810,6810,0
20230705,153500,1867836820,6810,6810,6810,6810,0
20230705,153400,1867836820,6810,6810,6810,6810,0
20230705,153300,1867836820,6810,6810,6810,6810,0
20230705,153200,1867836820,6810,6810,6810,6810,0
20230705,153100,1867836820,6810,6810,6810,6810,0
20230705,153000,1867836820,6810,6810,6810,6810,22605
20230705,152900,1713896770,6760,6760,6760,6760,0
20230705,152800,1713896770,6760,6760,6760,6760,0
20230705,152700,1713896770,6760,6760,6760,6760,0
20230705,152600,1713896770,6760,6760,6760,6760,0
20230705,152500,1713896770,6760,6760,6760,6760,0
20230705,152400,1713896770,6760,6760,6760,6760,0
20230705,152300,1713896770,6760,6760,6760,6760,0
20230705,152200,1713896770,6760,6760,6760,6760,0
20230705,152100,1713896770,6760,6760,6760,6760,0
20230705,152000,1713896770,6760,6760,6760,6760,0
20230705,151900,1713896770,6760,6730,6760,6730,1571
20230705,151800,1703291000,6730,6760,6780,6700,7956
20230705,151700,1649655100,6750,6750,6760,6750,608
20230705,151600,1645551050,6760,6740,6760,6740,3215
20230705,151500,1623852890,6740,6730,6740,6720,794
20230705,151400,1618507570,6730,6730,6730,6720,865
20230705,151300,1612686440,6710,6720,6730,6710,1727
20230705,151200,1601093030,6720,6720,6720,6720,1245
20230705,151100,1592726630,6720,6730,6730,6710,1299
20230705,151000,1583998060,6740,6740,6740,6720,1878
20230705,150900,1571355690,6740,6700,6740,6700,1679
20230705,150800,1560074980,6710,6690,6710,6690,2284
20230705,150700,1544771380,6690,6680,6690,6680,745
20230705,150600,1539793470,6680,6680,6680,6680,500
20230705,150500,1536453470,6680,6680,6680,6680,100
20230705,150400,1535785470,6680,6660,6680,6660,2542
20230705,150300,1518830740,6660,6660,6660,6660,431
20230705,150200,1515960280,6660,6650,6660,6650,101
20230705,150100,1515287630,6650,6660,6660,6650,528
20230705,150000,1511771570,6660,6660,6670,6660,556
20230705,145900,1508068400,6660,6650,6660,6650,166
20230705,145800,1506963300,6660,6650,6660,6650,203
20230705,145700,1505612490,6670,6660,6670,6660,1065
20230705,145600,1498519580,6670,6650,6670,6650,1302
20230705,145500,1489846250,6650,6650,6650,6640,221
20230705,145400,1488376790,6650,6640,6650,6640,466
20230705,145300,1485281380,6640,6640,6640,6640,69
20230705,145200,1484823220,6650,6620,6650,6620,1156
20230705,145100,1477166750,6620,6620,6620,6620,2000
20230705,145000,1463926750,6610,6620,6620,6610,54
20230705,144900,1463569770,6620,6610,6620,6610,1829
20230705,144800,1451461840,6610,6600,6610,6600,53
20230705,144700,1451111970,6600,6610,6610,6600,1057
20230705,144600,1444132780,6610,6610,6620,6610,222
20230705,144500,1442665330,6610,6610,6610,6610,159
20230705,144400,1441614340,6610,6610,6610,6610,88
20230705,144300,1441032660,6620,6620,6620,6620,7
20230705,144200,1440986320,6600,6610,6610,6600,476
20230705,144100,1437842270,6600,6600,6600,6600,100
20230705,144000,1437182270,6600,6600,6600,6600,0
20230705,143900,1437182270,6600,6600,6600,6600,128
20230705,143800,1436337470,6600,6600,6600,6600,243
20230705,143700,1434733670,6600,6610,6610,6600,178
20230705,143600,1433558820,6610,6600,6610,6600,218
20230705,143500,1432120010,6600,6610,6610,6600,916
20230705,143400,1426074380,6620,6600,6620,6600,101
20230705,143300,1425407760,6600,6600,6600,6600,0
20230705,143200,1425407760,6600,6600,6600,6600,2
20230705,143100,1425394560,6600,6600,6600,6600,0
20230705,143000,1425394560,6600,6610,6610,6600,31
20230705,142900,1425189660,6600,6610,6610,6600,160
20230705,142800,1424133330,6600,6620,6630,6600,597
20230705,142700,1420175910,6620,6620,6620,6620,125
20230705,142600,1419348410,6600,6600,6600,6600,2
20230705,142500,1419335210,6620,6620,6620,6620,0
20230705,142400,1419335210,6620,6620,6620,6620,2
20230705,142300,1419321970,6620,6620,6620,6620,0
20230705,142200,1419321970,6620,6580,6620,6580,379
20230705,142100,1416828110,6580,6620,6630,6580,918
20230705,142000,1410777560,6620,6590,6620,6580,1647
20230705,141900,1399926150,6590,6590,6590,6590,0
20230705,141800,1399926150,6590,6590,6590,6590,100
20230705,141700,1399267150,6590,6600,6600,6590,158
20230705,141600,1398224780,6600,6600,6600,6600,396
20230705,141500,1395611180,6600,6620,6620,6600,2001
20230705,141400,1382395830,6600,6600,6600,6600,345
20230705,141300,1380118830,6600,6600,6600,6600,79
20230705,141200,1379597430,6600,6600,6600,6600,0
20230705,141100,1379597430,6600,6600,6600,6600,11
20230705,141000,1379524830,6620,6600,6620,6600,183
20230705,140900,1378316200,6600,6590,6610,6590,105
20230705,140800,1377622940,6620,6620,6620,6620,0
20230705,140700,1377622940,6620,6600,6620,6590,975
20230705,140600,1371187840,6630,6620,6630,6620,1000
20230705,140500,1364560960,6620,6620,6620,6620,10
20230705,140400,1364494760,6610,6610,6610,6610,369
20230705,140300,1362055670,6620,6620,6620,6620,2
20230705,140200,1362042430,6620,6630,6630,6620,13
20230705,140100,1361956280,6640,6640,6640,6640,0
20230705,140000,1361956280,6640,6620,6640,6620,324
20230705,135900,1359811000,6620,6610,6620,6610,86
20230705,135800,1359242510,6620,6630,6630,6620,62
20230705,135700,1358832020,6630,6610,6630,6610,744
20230705,135600,1353908150,6610,6610,6610,6610,88
20230705,135500,1353326470,6610,6630,6630,6610,100
20230705,135400,1352663610,6630,6630,6630,6630,26
20230705,135300,1352491230,6640,6620,6640,6600,572
20230705,135200,1348702140,6620,6600,6630,6600,376
20230705,135100,1346215400,6600,6620,6620,6600,255
20230705,135000,1344532360,6600,6600,6620,6600,316
20230705,134900,1342446480,6590,6600,6600,6590,348
20230705,134800,1340153060,6600,6600,6600,6590,5742
20230705,134700,1302274180,6600,6610,6610,6600,166
20230705,134600,1301177580,6610,6610,6610,6610,2137
20230705,134500,1287052010,6620,6620,6620,6610,769
20230705,134400,1281961550,6620,6620,6630,6620,166
20230705,134300,1280862590,6630,6630,6630,6630,0
20230705,134200,1280862590,6630,6630,6630,6630,7
20230705,134100,1280816180,6630,6610,6630,6610,5
20230705,134000,1280783090,6620,6620,6620,6620,15
20230705,133900,1280683790,6610,6610,6610,6610,108
20230705,133800,1279969910,6610,6610,6610,6610,1
20230705,133700,1279963300,6610,6610,6610,6610,31
20230705,133600,1279758390,6620,6620,6620,6620,5
20230705,133500,1279725290,6620,6620,6620,6610,41
20230705,133400,1279454230,6630,6610,6630,6610,2
20230705,133300,1279440990,6610,6610,6610,6610,4
20230705,133200,1279414550,6620,6620,6620,6620,0
20230705,133100,1279414550,6620,6620,6620,6620,45
20230705,133000,1279116650,6620,6640,6640,6620,9
20230705,132900,1279057050,6640,6640,6640,6630,218
20230705,132800,1277609550,6640,6640,6640,6640,7
20230705,132700,1277563070,6640,6620,6640,6620,75
20230705,132600,1277065830,6620,6640,6640,6620,20
20230705,132500,1276933230,6630,6620,6640,6620,93
20230705,132400,1276316370,6610,6640,6640,6610,101
20230705,132300,1275648730,6650,6630,6650,6600,8207
20230705,132200,1221357180,6640,6650,6650,6640,1612
20230705,132100,1210653120,6650,6650,6650,6650,73
20230705,132000,1210167670,6650,6640,6650,6640,2
20230705,131900,1210154380,6640,6640,6640,6640,300
20230705,131800,1208162380,6640,6640,6640,6640,341
20230705,131700,1205898140,6650,6650,6650,6650,206
20230705,131600,1204528240,6650,6650,6650,6640,504
20230705,131500,1201179240,6650,6640,6660,6640,92
20230705,131400,1200567740,6640,6650,6660,6640,32
20230705,131300,1200354650,6670,6640,6670,6640,4
20230705,131200,1200328000,6640,6660,6660,6640,1032
20230705,131100,1193465560,6670,6660,6670,6660,207
20230705,131000,1192084940,6660,6660,6660,6660,103
20230705,130900,1191398960,6660,6660,6660,6660,0
20230705,130800,1191398960,6660,6660,6660,6660,483
20230705,130700,1188182180,6660,6660,6660,6660,5
20230705,130600,1188148880,6660,6650,6660,6650,10
20230705,130500,1188082330,6650,6650,6650,6650,0
20230705,130400,1188082330,6650,6650,6650,6650,2
20230705,130300,1188069030,6650,6650,6650,6650,1
20230705,130200,1188062380,6650,6650,6650,6650,131
20230705,130100,1187191230,6630,6630,6630,6630,114
20230705,130000,1186435410,6650,6640,6650,6630,147
20230705,125900,1185459580,6650,6650,6650,6650,0
20230705,125800,1185459580,6650,6650,6650,6650,229
20230705,125700,1183936730,6650,6650,6650,6650,5
20230705,125600,1183903480,6650,6630,6650,6630,703
20230705,125500,1179232650,6630,6650,6650,6630,426
20230705,125400,1176408040,6650,6630,6650,6630,2
20230705,125300,1176394760,6620,6620,6620,6620,0
20230705,125200,1176394760,6620,6630,6630,6620,806
20230705,125100,1171053650,6660,6660,6660,6660,0
20230705,125000,1171053650,6660,6660,6660,6620,4645
20230705,124900,1140229890,6660,6660,6660,6660,22
20230705,124800,1140083370,6660,6660,6660,6660,1
20230705,124700,1140076710,6670,6670,6670,6660,31
20230705,124600,1139869950,6660,6670,6670,6660,9
20230705,124500,1139810000,6670,6670,6670,6670,0
20230705,124400,1139810000,6670,6670,6670,6670,183
20230705,124300,1138589390,6650,6650,6650,6650,0
20230705,124200,1138589390,6650,6650,6650,6650,0
20230705,124100,1138589390,6650,6650,6650,6650,0
20230705,124000,1138589390,6650,6650,6650,6650,166
20230705,123900,1137485490,6650,6650,6680,6650,224
20230705,123800,1135995070,6670,6670,6670,6670,11
20230705,123700,1135921700,6680,6680,6680,6680,11
20230705,123600,1135848220,6640,6650,6650,6640,526
20230705,123500,1132350720,6650,6640,6650,6640,26
20230705,123400,1132177970,6650,6650,6650,6650,100
20230705,123300,1131512970,6650,6650,6650,6650,1053
20230705,123200,1124510520,6650,6650,6650,6650,215
20230705,123100,1123080770,6640,6650,6650,6640,1016
20230705,123000,1116327180,6650,6650,6650,6640,1811
20230705,122900,1104289170,6650,6640,6650,6640,1138
20230705,122800,1096724770,6650,6650,6650,6640,426
20230705,122700,1093891980,6650,6650,6650,6640,934
20230705,122600,1087686190,6650,6650,6670,6640,2230
20230705,122500,1072872020,6680,6650,6680,6640,1167
20230705,122400,1065110430,6650,6650,6660,6650,1001
20230705,122300,1058452230,6650,6650,6650,6650,0
20230705,122200,1058452230,6650,6700,6700,6640,4255
20230705,122100,1030177460,6640,6690,6690,6640,10795
20230705,122000,958255860,6690,6730,6730,6690,3213
20230705,121900,936703120,6730,6730,6730,6730,46
20230705,121800,936393540,6730,6730,6730,6730,83
20230705,121700,935834950,6730,6730,6730,6730,708
20230705,121600,931070110,6750,6750,6750,6750,0
20230705,121500,931070110,6750,6750,6750,6750,444
20230705,121400,928073110,6750,6750,6750,6750,100
20230705,121300,927398110,6750,6750,6750,6750,0
20230705,121200,927398110,6750,6740,6750,6740,252
20230705,121100,925697260,6740,6740,6740,6740,0
20230705,121000,925697260,6740,6750,6750,6740,2
20230705,120900,925683770,6740,6740,6740,6740,10
20230705,120800,925616370,6750,6750,6750,6750,2
20230705,120700,925602870,6750,6750,6750,6750,0
20230705,120600,925602870,6750,6750,6750,6750,100
20230705,120500,924927870,6750,6750,6750,6750,56
20230705,120400,924549870,6730,6730,6730,6730,0
20230705,120300,924549870,6730,6730,6730,6730,5
20230705,120200,924516220,6720,6750,6760,6720,523
20230705,120100,920993710,6760,6750,6760,6750,189
20230705,120000,919717650,6750,6750,6750,6750,69
20230705,115900,919251900,6750,6750,6750,6750,248
20230705,115800,917577900,6750,6730,6750,6730,23
20230705,115700,917422860,6730,6750,6750,6730,60
20230705,115600,917018060,6730,6730,6730,6730,335
20230705,115500,914763510,6730,6730,6730,6730,20
20230705,115400,914628910,6730,6730,6730,6730,0
20230705,115300,914628910,6730,6740,6740,6730,41
20230705,115200,914352590,6740,6740,6740,6740,32
20230705,115100,914136910,6730,6730,6750,6730,245
20230705,115000,912487540,6730,6730,6730,6730,638
20230705,114900,908193800,6730,6730,6730,6730,60
20230705,114800,907790000,6730,6740,6740,6730,277
20230705,114700,905923790,6740,6740,6740,6740,0
20230705,114600,905923790,6740,6740,6740,6740,0
20230705,114500,905923790,6740,6740,6740,6740,191
20230705,114400,904636450,6750,6740,6750,6740,40
20230705,114300,904366830,6740,6750,6750,6740,845
20230705,114200,898671500,6750,6750,6750,6750,200
20230705,114100,897321500,6750,6750,6750,6750,751
20230705,114000,892252250,6760,6780,6780,6760,467
20230705,113900,889094930,6780,6780,6780,6760,2169
20230705,113800,874411660,6780,6780,6790,6780,620
20230705,113700,870207860,6790,6790,6800,6790,3360
20230705,113600,847377310,6790,6790,6800,6780,4284
20230705,113500,818288980,6790,6780,6790,6770,1502
20230705,113400,808103350,6780,6780,6790,6780,826
20230705,113300,802500480,6780,6770,6780,6770,384
20230705,113200,799897400,6780,6760,6780,6760,288
20230705,113100,797948230,6760,6770,6770,6760,921
20230705,113000,791722070,6780,6780,6780,6770,52
20230705,112900,791370010,6780,6770,6780,6770,183
20230705,112800,790131070,6780,6780,6780,6770,415
20230705,112700,787317670,6780,6770,6780,6770,325
20230705,112600,785117410,6760,6760,6760,6760,616
20230705,112500,780953250,6760,6760,6760,6760,293
20230705,112400,778972570,6770,6770,6770,6770,100
20230705,112300,778295570,6770,6780,6780,6770,1124
20230705,112200,770675560,6780,6770,6780,6770,609
20230705,112100,766551620,6770,6750,6770,6750,266
20230705,112000,764754120,6750,6770,6770,6750,723
20230705,111900,759860350,6770,6780,6780,6770,175
20230705,111800,758674590,6770,6770,6770,6760,1253
20230705,111700,750191820,6770,6770,6770,6760,1354
20230705,111600,741028690,6770,6770,6770,6770,859
20230705,111500,735213260,6760,6760,6760,6760,700
20230705,111400,730481260,6750,6750,6750,6750,264
20230705,111300,728699260,6750,6740,6750,6740,549
20230705,111200,724993850,6740,6750,6750,6740,1005
20230705,111100,718220140,6750,6760,6760,6750,406
20230705,111000,715479520,6760,6760,6760,6760,1
20230705,110900,715472760,6760,6760,6760,6760,109
20230705,110800,714735920,6750,6760,6760,6750,3
20230705,110700,714715650,6760,6750,6760,6740,336
20230705,110600,712447690,6750,6750,6750,6750,112
20230705,110500,711691690,6750,6770,6770,6740,1079
20230705,110400,704410660,6780,6770,6780,6760,306
20230705,110300,702337980,6790,6750,6790,6750,5459
20230705,110200,665434330,6740,6740,6740,6740,642
20230705,110100,661107250,6730,6690,6730,6690,1876
20230705,110000,648513240,6690,6690,6690,6690,506
20230705,105900,645128100,6680,6690,6690,6680,1339
20230705,105800,636174070,6690,6690,6690,6690,318
20230705,105700,634046650,6690,6690,6690,6690,195
20230705,105600,632742100,6700,6700,6700,6700,15
20230705,105500,632641600,6700,6700,6710,6700,107
20230705,105400,631924690,6700,6710,6710,6700,1058
20230705,105300,624831790,6710,6710,6710,6710,0
20230705,105200,624831790,6710,6710,6710,6710,200
20230705,105100,623489790,6700,6700,6700,6700,87
20230705,105000,622906890,6720,6710,6720,6700,211
20230705,104900,621490210,6720,6720,6720,6720,17
20230705,104800,621375970,6700,6700,6700,6700,3
20230705,104700,621355870,6720,6700,6720,6700,150
20230705,104600,620347890,6720,6730,6730,6720,494
20230705,104500,617027270,6730,6720,6730,6720,254
20230705,104400,615320080,6720,6720,6720,6720,560
20230705,104300,611556880,6720,6720,6720,6720,164
20230705,104200,610454800,6720,6730,6730,6720,45
20230705,104100,610152040,6720,6700,6720,6700,427
20230705,104000,607282720,6680,6680,6680,6680,0
20230705,103900,607282720,6680,6680,6680,6680,0
20230705,103800,607282720,6680,6720,6720,6680,170
20230705,103700,606143110,6680,6720,6720,6680,87
20230705,103600,605558950,6730,6730,6730,6730,200
20230705,103500,604212950,6720,6720,6720,6720,501
20230705,103400,600846230,6730,6710,6730,6710,521
20230705,103300,597345600,6720,6670,6720,6670,30
20230705,103200,597145450,6670,6730,6730,6670,2848
20230705,103100,578082460,6730,6720,6730,6720,341
20230705,103000,575787740,6720,6720,6720,6720,1470
20230705,102900,565909340,6690,6690,6730,6690,603
20230705,102800,561858260,6690,6690,6730,6690,508
20230705,102700,558441100,6730,6680,6730,6680,501
20230705,102600,555078700,6660,6660,6660,6660,47
20230705,102500,554765680,6660,6680,6680,6660,600
20230705,102400,550767680,6680,6660,6680,6660,656
20230705,102300,546397600,6680,6660,6680,6660,202
20230705,102200,545052250,6660,6660,6660,6660,1
20230705,102100,545045590,6670,6670,6670,6670,220
20230705,102000,543578190,6670,6670,6670,6670,1
20230705,101900,543571520,6680,6680,6680,6680,0
20230705,101800,543571520,6680,6680,6680,6680,35
20230705,101700,543337720,6680,6670,6680,6670,17
20230705,101600,543224300,6660,6660,6660,6660,61
20230705,101500,542818040,6650,6650,6650,6640,820
20230705,101400,537371450,6640,6650,6650,6640,994
20230705,101300,530767710,6660,6670,6670,6660,90
20230705,101200,530168300,6670,6670,6670,6670,399
20230705,101100,527506970,6670,6670,6670,6670,0
20230705,101000,527506970,6670,6650,6670,6640,1106
20230705,100900,520151860,6670,6670,6670,6670,0
20230705,100800,520151860,6670,6670,6670,6650,89
20230705,100700,519558510,6670,6670,6670,6670,18
20230705,100600,519438450,6670,6650,6670,6650,77
20230705,100500,518926000,6670,6670,6670,6670,101
20230705,100400,518252330,6650,6650,6650,6650,1131
20230705,100300,510731180,6650,6650,6650,6650,311
20230705,100200,508663030,6650,6670,6670,6650,25
20230705,100100,508496500,6670,6670,6670,6670,3
20230705,100000,508476490,6670,6670,6670,6650,67
20230705,095900,508029620,6650,6650,6670,6650,1801
20230705,095800,496052950,6650,6650,6650,6650,9
20230705,095700,495993100,6650,6650,6650,6650,0
20230705,095600,495993100,6650,6650,6650,6650,1
20230705,095500,495986450,6640,6660,6670,6640,538
20230705,095400,492406050,6640,6640,6640,6640,56
20230705,095300,492034210,6630,6630,6630,6630,0
20230705,095200,492034210,6630,6630,6660,6630,221
20230705,095100,490562980,6630,6640,6640,6630,996
20230705,095000,483958950,6650,6620,6650,6620,435
20230705,094900,481066460,6640,6650,6650,6640,88
20230705,094800,480481940,6650,6620,6650,6610,209
20230705,094700,479098630,6610,6620,6630,6610,4835
20230705,094600,447120600,6620,6620,6620,6620,140
20230705,094500,446193800,6650,6640,6650,6620,1395
20230705,094400,436932620,6650,6650,6650,6630,842
20230705,094300,431348410,6650,6650,6650,6640,626
20230705,094200,427191730,6640,6640,6640,6640,1101
20230705,094100,419881090,6640,6650,6650,6640,2112
20230705,094000,405846930,6650,6670,6670,6650,1049
20230705,093900,398866820,6660,6660,6660,6660,364
20230705,093800,396442580,6670,6650,6670,6650,195
20230705,093700,395143620,6670,6650,6670,6650,452
20230705,093600,392128980,6650,6660,6660,6650,281
20230705,093500,390258840,6660,6650,6660,6640,1858
20230705,093400,377900950,6660,6650,6660,6650,858
20230705,093300,372195230,6650,6660,6660,6650,833
20230705,093200,366654680,6650,6670,6670,6650,444
20230705,093100,363701190,6670,6660,6670,6660,222
20230705,093000,362221660,6660,6670,6670,6660,506
20230705,092900,358850180,6670,6660,6670,6660,1383
20230705,092800,349634870,6670,6670,6670,6670,272
20230705,092700,347820630,6680,6680,6680,6680,92
20230705,092600,347206070,6680,6650,6700,6650,419
20230705,092500,344418130,6690,6660,6700,6660,933
20230705,092400,338200840,6650,6650,6670,6650,662
20230705,092300,333790130,6650,6650,6650,6640,444
20230705,092200,330837540,6670,6670,6670,6640,517
20230705,092100,327398300,6670,6660,6670,6650,3311
20230705,092000,305379850,6670,6670,6670,6670,197
20230705,091900,304065860,6670,6650,6710,6640,935
20230705,091800,297814640,6650,6670,6670,6630,5874
20230705,091700,258767620,6670,6710,6710,6670,2664
20230705,091600,240985990,6690,6690,6700,6690,364
20230705,091500,238550330,6690,6690,6690,6690,214
20230705,091400,237118670,6690,6690,6700,6690,1352
20230705,091300,228068690,6700,6710,6710,6700,259
20230705,091200,226332360,6710,6700,6710,6700,3456
20230705,091100,203176060,6710,6700,6710,6700,452
20230705,091000,200147440,6700,6710,6710,6700,804
20230705,090900,194753830,6710,6710,6720,6700,1452
20230705,090800,185019570,6710,6730,6730,6710,859
20230705,090700,179248190,6730,6720,6730,6720,1879
20230705,090600,166618890,6730,6740,6750,6730,1075
20230705,090500,159378900,6740,6770,6780,6740,3023
20230705,090400,138991020,6790,6770,6790,6750,4842
20230705,090300,106212840,6760,6720,6760,6720,1585
20230705,090200,95516920,6730,6720,6740,6720,222
20230705,090100,94023420,6720,6730,6740,6720,1506
20230705,090000,83880820,6740,6730,6750,6730,11517