KissMeData/000430/min/candle-20230707.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,183100,257518702590,6340,6340,6340,6340,192079
20230707,183000,257518702590,6340,6340,6340,6340,0
20230707,182900,257518702590,6340,6340,6340,6340,0
20230707,182800,257518702590,6340,6340,6340,6340,0
20230707,182700,257518702590,6340,6340,6340,6340,0
20230707,182600,257518702590,6340,6340,6340,6340,0
20230707,182500,257518702590,6340,6340,6340,6340,0
20230707,182400,257518702590,6340,6340,6340,6340,0
20230707,182300,257518702590,6340,6340,6340,6340,0
20230707,182200,257518702590,6340,6340,6340,6340,0
20230707,182100,257518702590,6340,6340,6340,6340,0
20230707,182000,257518702590,6340,6340,6340,6340,0
20230707,181900,257518702590,6340,6340,6340,6340,0
20230707,181800,257518702590,6340,6340,6340,6340,0
20230707,181700,257518702590,6340,6340,6340,6340,0
20230707,181600,257518702590,6340,6340,6340,6340,0
20230707,181500,257518702590,6340,6340,6340,6340,0
20230707,181400,257518702590,6340,6340,6340,6340,0
20230707,181300,257518702590,6340,6340,6340,6340,0
20230707,181200,257518702590,6340,6340,6340,6340,0
20230707,181100,257518702590,6340,6340,6340,6340,0
20230707,181000,257518702590,6340,6340,6340,6340,0
20230707,180900,257518702590,6340,6340,6340,6340,0
20230707,180800,257518702590,6340,6340,6340,6340,0
20230707,180700,257518702590,6340,6340,6340,6340,0
20230707,180600,257518702590,6340,6340,6340,6340,0
20230707,180500,257518702590,6340,6340,6340,6340,0
20230707,180400,257518702590,6340,6340,6340,6340,0
20230707,180300,257518702590,6340,6340,6340,6340,0
20230707,180200,257518702590,6340,6340,6340,6340,0
20230707,180100,257518702590,6340,6340,6340,6340,192079
20230707,180000,257518702590,6340,6340,6340,6340,0
20230707,175900,257518702590,6340,6340,6340,6340,0
20230707,175800,257518702590,6340,6340,6340,6340,0
20230707,175700,257518702590,6340,6340,6340,6340,0
20230707,175600,257518702590,6340,6340,6340,6340,0
20230707,175500,257518702590,6340,6340,6340,6340,0
20230707,175400,257518702590,6340,6340,6340,6340,0
20230707,175300,257518702590,6340,6340,6340,6340,0
20230707,175200,257518702590,6340,6340,6340,6340,0
20230707,175100,257518702590,6340,6340,6340,6340,0
20230707,175000,257518702590,6340,6340,6340,6340,0
20230707,174900,257518702590,6340,6340,6340,6340,0
20230707,174800,257518702590,6340,6340,6340,6340,0
20230707,174700,257518702590,6340,6340,6340,6340,0
20230707,174600,257518702590,6340,6340,6340,6340,0
20230707,174500,257518702590,6340,6340,6340,6340,0
20230707,174400,257518702590,6340,6340,6340,6340,0
20230707,174300,257518702590,6340,6340,6340,6340,0
20230707,174200,257518702590,6340,6340,6340,6340,0
20230707,174100,257518702590,6340,6340,6340,6340,0
20230707,174000,257518702590,6340,6340,6340,6340,0
20230707,173900,257518702590,6340,6340,6340,6340,0
20230707,173800,257518702590,6340,6340,6340,6340,0
20230707,173700,257518702590,6340,6340,6340,6340,0
20230707,173600,257518702590,6340,6340,6340,6340,0
20230707,173500,257518702590,6340,6340,6340,6340,0
20230707,173400,257518702590,6340,6340,6340,6340,0
20230707,173300,257518702590,6340,6340,6340,6340,0
20230707,173200,257518702590,6340,6340,6340,6340,0
20230707,173100,257518702590,6340,6340,6340,6340,192079
20230707,173000,257518702590,6340,6340,6340,6340,0
20230707,172900,257518702590,6340,6340,6340,6340,0
20230707,172800,257518702590,6340,6340,6340,6340,0
20230707,172700,257518702590,6340,6340,6340,6340,0
20230707,172600,257518702590,6340,6340,6340,6340,0
20230707,172500,257518702590,6340,6340,6340,6340,0
20230707,172400,257518702590,6340,6340,6340,6340,0
20230707,172300,257518702590,6340,6340,6340,6340,0
20230707,172200,257518702590,6340,6340,6340,6340,0
20230707,172100,257518702590,6340,6340,6340,6340,0
20230707,172000,257518702590,6340,6340,6340,6340,0
20230707,171900,257518702590,6340,6340,6340,6340,0
20230707,171800,257518702590,6340,6340,6340,6340,0
20230707,171700,257518702590,6340,6340,6340,6340,0
20230707,171600,257518702590,6340,6340,6340,6340,0
20230707,171500,257518702590,6340,6340,6340,6340,0
20230707,171400,257518702590,6340,6340,6340,6340,0
20230707,171300,257518702590,6340,6340,6340,6340,0
20230707,171200,257518702590,6340,6340,6340,6340,0
20230707,171100,257518702590,6340,6340,6340,6340,0
20230707,171000,257518702590,6340,6340,6340,6340,0
20230707,170900,257518702590,6340,6340,6340,6340,0
20230707,170800,257518702590,6340,6340,6340,6340,0
20230707,170700,257518702590,6340,6340,6340,6340,0
20230707,170600,257518702590,6340,6340,6340,6340,0
20230707,170500,257518702590,6340,6340,6340,6340,0
20230707,170400,257518702590,6340,6340,6340,6340,0
20230707,170300,257518702590,6340,6340,6340,6340,0
20230707,170200,257518702590,6340,6340,6340,6340,0
20230707,170100,257518702590,6340,6340,6340,6340,192079
20230707,170000,257518702590,6340,6340,6340,6340,0
20230707,165900,257518702590,6340,6340,6340,6340,0
20230707,165800,257518702590,6340,6340,6340,6340,0
20230707,165700,257518702590,6340,6340,6340,6340,0
20230707,165600,257518702590,6340,6340,6340,6340,0
20230707,165500,257518702590,6340,6340,6340,6340,0
20230707,165400,257518702590,6340,6340,6340,6340,0
20230707,165300,257518702590,6340,6340,6340,6340,0
20230707,165200,257518702590,6340,6340,6340,6340,0
20230707,165100,257518702590,6340,6340,6340,6340,0
20230707,165000,257518702590,6340,6340,6340,6340,0
20230707,164900,257518702590,6340,6340,6340,6340,0
20230707,164800,257518702590,6340,6340,6340,6340,0
20230707,164700,257518702590,6340,6340,6340,6340,0
20230707,164600,257518702590,6340,6340,6340,6340,0
20230707,164500,257518702590,6340,6340,6340,6340,0
20230707,164400,257518702590,6340,6340,6340,6340,0
20230707,164300,257518702590,6340,6340,6340,6340,0
20230707,164200,257518702590,6340,6340,6340,6340,0
20230707,164100,257518702590,6340,6340,6340,6340,0
20230707,164000,257518702590,6340,6340,6340,6340,0
20230707,163900,257518702590,6340,6340,6340,6340,0
20230707,163800,257518702590,6340,6340,6340,6340,0
20230707,163700,257518702590,6340,6340,6340,6340,0
20230707,163600,257518702590,6340,6340,6340,6340,0
20230707,163500,257518702590,6340,6340,6340,6340,0
20230707,163400,257518702590,6340,6340,6340,6340,0
20230707,163300,257518702590,6340,6340,6340,6340,0
20230707,163200,257518702590,6340,6340,6340,6340,0
20230707,163100,257518702590,6340,6340,6340,6340,192079
20230707,163000,257518702590,6340,6340,6340,6340,0
20230707,162900,257518702590,6340,6340,6340,6340,0
20230707,162800,257518702590,6340,6340,6340,6340,0
20230707,162700,257518702590,6340,6340,6340,6340,0
20230707,162600,257518702590,6340,6340,6340,6340,0
20230707,162500,257518702590,6340,6340,6340,6340,0
20230707,162400,257518702590,6340,6340,6340,6340,0
20230707,162300,257518702590,6340,6340,6340,6340,0
20230707,162200,257518702590,6340,6340,6340,6340,0
20230707,162100,257518702590,6340,6340,6340,6340,0
20230707,162000,257518702590,6340,6340,6340,6340,0
20230707,161900,257518702590,6340,6340,6340,6340,0
20230707,161800,257518702590,6340,6340,6340,6340,0
20230707,161700,257518702590,6340,6340,6340,6340,0
20230707,161600,257518702590,6340,6340,6340,6340,0
20230707,161500,257518702590,6340,6340,6340,6340,0
20230707,161400,257518702590,6340,6340,6340,6340,0
20230707,161300,257518702590,6340,6340,6340,6340,0
20230707,161200,257518702590,6340,6340,6340,6340,0
20230707,161100,257518702590,6340,6340,6340,6340,0
20230707,161000,257518702590,6340,6340,6340,6340,0
20230707,160900,257518702590,6340,6340,6340,6340,0
20230707,160800,257518702590,6340,6340,6340,6340,0
20230707,160700,257518702590,6340,6340,6340,6340,0
20230707,160600,257518702590,6340,6340,6340,6340,0
20230707,160500,257518702590,6340,6340,6340,6340,0
20230707,160400,257518702590,6340,6340,6340,6340,0
20230707,160300,257518702590,6340,6340,6340,6340,0
20230707,160200,257518702590,6340,6340,6340,6340,0
20230707,160100,257518702590,6340,6340,6340,6340,192079
20230707,160000,257518702590,6340,6340,6340,6340,0
20230707,155900,257518702590,6340,6340,6340,6340,0
20230707,155800,257518702590,6340,6340,6340,6340,0
20230707,155700,257518702590,6340,6340,6340,6340,0
20230707,155600,257518702590,6340,6340,6340,6340,0
20230707,155500,257518702590,6340,6340,6340,6340,0
20230707,155400,257518702590,6340,6340,6340,6340,0
20230707,155300,257518702590,6340,6340,6340,6340,0
20230707,155200,257518702590,6340,6340,6340,6340,0
20230707,155100,257518702590,6340,6340,6340,6340,0
20230707,155000,257518702590,6340,6340,6340,6340,0
20230707,154900,257518702590,6340,6340,6340,6340,0
20230707,154800,257518702590,6340,6340,6340,6340,0
20230707,154700,257518702590,6340,6340,6340,6340,0
20230707,154600,257518702590,6340,6340,6340,6340,0
20230707,154500,257518702590,6340,6340,6340,6340,0
20230707,154400,257518702590,6340,6340,6340,6340,0
20230707,154300,257518702590,6340,6340,6340,6340,0
20230707,154200,257518702590,6340,6340,6340,6340,0
20230707,154100,257518702590,6340,6340,6340,6340,0
20230707,154000,257518702590,6340,6340,6340,6340,0
20230707,153900,257518702590,6340,6340,6340,6340,0
20230707,153800,257518702590,6340,6340,6340,6340,0
20230707,153700,257518702590,6340,6340,6340,6340,0
20230707,153600,257518702590,6340,6340,6340,6340,0
20230707,153500,257518702590,6340,6340,6340,6340,0
20230707,153400,257518702590,6340,6340,6340,6340,0
20230707,153300,257518702590,6340,6340,6340,6340,0
20230707,153200,257518702590,6340,6340,6340,6340,0
20230707,153100,257518702590,6340,6340,6340,6340,192079
20230707,153000,257518702590,6340,6340,6340,6340,192079
20230707,152900,256300921730,6370,6370,6370,6370,0
20230707,152800,256300921730,6370,6370,6370,6370,0
20230707,152700,256300921730,6370,6370,6370,6370,0
20230707,152600,256300921730,6370,6370,6370,6370,0
20230707,152500,256300921730,6370,6370,6370,6370,0
20230707,152400,256300921730,6370,6370,6370,6370,0
20230707,152300,256300921730,6370,6370,6370,6370,0
20230707,152200,256300921730,6370,6370,6370,6370,0
20230707,152100,256300921730,6370,6370,6370,6370,0
20230707,152000,256300921730,6370,6370,6370,6370,0
20230707,151900,256300921730,6370,6360,6380,6350,64663
20230707,151800,255889370850,6360,6370,6380,6350,27378
20230707,151700,255715174200,6370,6370,6380,6360,29337
20230707,151600,255528301920,6400,6400,6410,6380,21591
20230707,151500,255390302310,6400,6380,6420,6380,31341
20230707,151400,255189680490,6380,6400,6400,6380,23077
20230707,151300,255042174490,6390,6400,6410,6390,33812
20230707,151200,254825675860,6400,6400,6410,6390,25938
20230707,151100,254659708720,6390,6400,6400,6390,26410
20230707,151000,254490853270,6400,6380,6400,6370,20407
20230707,150900,254360466700,6380,6380,6380,6370,6873
20230707,150800,254316631800,6380,6380,6380,6370,7659
20230707,150700,254267780850,6380,6410,6410,6360,32129
20230707,150600,254062408000,6410,6380,6410,6370,34932
20230707,150500,253839178890,6380,6360,6380,6350,17338
20230707,150400,253728798800,6360,6370,6380,6340,17196
20230707,150300,253619493310,6370,6390,6390,6360,12505
20230707,150200,253539784070,6380,6420,6420,6370,28099
20230707,150100,253360257090,6410,6360,6420,6360,54899
20230707,150000,253009234800,6370,6320,6370,6320,31002
20230707,145900,252812411060,6320,6310,6330,6310,14477
20230707,145800,252720875970,6310,6300,6310,6300,13324
20230707,145700,252636833080,6300,6300,6310,6290,11844
20230707,145600,252562279660,6290,6310,6310,6290,6433
20230707,145500,252521753480,6300,6310,6320,6290,19147
20230707,145400,252401059880,6310,6290,6320,6290,16823
20230707,145300,252294967180,6290,6290,6300,6290,5448
20230707,145200,252260688400,6290,6300,6310,6270,36724
20230707,145100,252029892240,6290,6300,6310,6280,20419
20230707,145000,251901323010,6300,6270,6320,6270,26040
20230707,144900,251737346620,6270,6260,6280,6260,9048
20230707,144800,251680656350,6260,6290,6300,6260,14093
20230707,144700,251592125190,6280,6260,6290,6250,9026
20230707,144600,251535552510,6250,6290,6290,6250,31530
20230707,144500,251337798890,6290,6230,6290,6230,29976
20230707,144400,251150515440,6230,6300,6300,6230,74541
20230707,144300,250683792490,6300,6310,6330,6300,13102
20230707,144200,250601204820,6310,6310,6330,6290,18699
20230707,144100,250483311670,6310,6300,6320,6280,8159
20230707,144000,250431897440,6280,6320,6320,6280,19915
20230707,143900,250306500620,6320,6340,6350,6310,6527
20230707,143800,250265173740,6340,6330,6340,6290,25657
20230707,143700,250103334950,6320,6320,6340,6320,6502
20230707,143600,250062206460,6330,6360,6370,6310,26045
20230707,143500,249897258330,6360,6390,6390,6320,23682
20230707,143400,249746669300,6390,6390,6400,6380,13514
20230707,143300,249660274840,6390,6390,6410,6380,27144
20230707,143200,249486817540,6390,6390,6410,6350,41147
20230707,143100,249224305100,6380,6380,6390,6370,14346
20230707,143000,249132716370,6380,6360,6390,6360,27099
20230707,142900,248959800280,6370,6360,6380,6350,12096
20230707,142800,248882747090,6370,6350,6400,6340,28521
20230707,142700,248701080400,6350,6330,6350,6310,13628
20230707,142600,248614845070,6320,6320,6330,6310,10482
20230707,142500,248548652780,6320,6290,6330,6280,11579
20230707,142400,248475639470,6300,6330,6340,6280,30104
20230707,142300,248285932710,6340,6340,6350,6320,12024
20230707,142200,248209732980,6340,6320,6340,6290,21359
20230707,142100,248074913800,6320,6250,6320,6250,24524
20230707,142000,247920783250,6260,6340,6340,6250,59239
20230707,141900,247548251600,6320,6340,6340,6320,22705
20230707,141800,247404546020,6340,6340,6350,6330,23835
20230707,141700,247253446260,6350,6380,6390,6340,20467
20230707,141600,247123249990,6380,6380,6380,6370,7636
20230707,141500,247074574120,6380,6360,6390,6360,9416
20230707,141400,247014529690,6360,6410,6420,6350,58545
20230707,141300,246640736180,6420,6460,6460,6410,39877
20230707,141200,246384104410,6460,6410,6460,6410,103047
20230707,141100,245720276070,6420,6390,6420,6380,32353
20230707,141000,245513142260,6380,6370,6400,6370,39268
20230707,140900,245262198940,6380,6350,6400,6350,42860
20230707,140800,244988676090,6360,6380,6380,6350,39255
20230707,140700,244738777430,6370,6270,6380,6270,115390
20230707,140600,244009274340,6270,6330,6330,6260,146432
20230707,140500,243087597260,6330,6370,6380,6330,59110
20230707,140400,242712456380,6370,6380,6390,6370,7221
20230707,140300,242666401370,6390,6390,6390,6370,20493
20230707,140200,242535676960,6380,6390,6400,6380,7367
20230707,140100,242488623810,6380,6370,6400,6370,6871
20230707,140000,242444703040,6370,6360,6390,6360,7294
20230707,135900,242398245270,6350,6390,6400,6350,24001
20230707,135800,242245397540,6390,6420,6430,6390,24973
20230707,135700,242085187830,6440,6410,6440,6400,37503
20230707,135600,241844268500,6410,6370,6410,6370,35647
20230707,135500,241616498470,6380,6380,6380,6360,6301
20230707,135400,241576370730,6380,6380,6390,6360,17080
20230707,135300,241467542070,6390,6360,6390,6360,20874
20230707,135200,241334454400,6370,6390,6400,6330,106263
20230707,135100,240658803120,6400,6400,6410,6380,21644
20230707,135000,240520356400,6410,6450,6460,6380,66894
20230707,134900,240092098520,6460,6480,6490,6460,16295
20230707,134800,239986641040,6480,6500,6500,6460,56346
20230707,134700,239621141090,6490,6470,6500,6460,26484
20230707,134600,239449431610,6470,6470,6470,6450,11850
20230707,134500,239372824790,6460,6450,6480,6440,52399
20230707,134400,239034023330,6450,6440,6450,6430,40535
20230707,134300,238772879570,6440,6400,6450,6380,85016
20230707,134200,238228044010,6380,6450,6460,6380,135758
20230707,134100,237357673650,6450,6440,6470,6430,51024
20230707,134000,237028536310,6440,6490,6500,6430,48505
20230707,133900,236714937930,6490,6480,6490,6430,82696
20230707,133800,236181202160,6480,6500,6510,6480,46103
20230707,133700,235881773020,6490,6490,6530,6460,90212
20230707,133600,235296042830,6500,6560,6570,6500,130265
20230707,133500,234445646920,6560,6580,6590,6560,29600
20230707,133400,234251102180,6580,6590,6610,6570,28047
20230707,133300,234066413040,6600,6630,6640,6580,29691
20230707,133200,233870320330,6630,6590,6630,6590,36374
20230707,133100,233630011190,6600,6590,6600,6570,19138
20230707,133000,233503964320,6590,6590,6600,6580,20579
20230707,132900,233368387120,6580,6580,6600,6570,52022
20230707,132800,233026109980,6590,6610,6610,6550,131116
20230707,132700,232164081860,6600,6650,6660,6590,96279
20230707,132600,231526743910,6660,6690,6690,6640,29954
20230707,132500,231327263070,6700,6690,6700,6690,18807
20230707,132400,231201383350,6700,6720,6720,6680,45882
20230707,132300,230894202860,6710,6720,6740,6710,41309
20230707,132200,230616670300,6730,6720,6740,6710,49672
20230707,132100,230282841790,6710,6680,6720,6680,19865
20230707,132000,230149730150,6680,6680,6700,6670,63263
20230707,131900,229726302480,6680,6670,6690,6620,63846
20230707,131800,229301858370,6660,6620,6710,6620,114188
20230707,131700,228539225720,6620,6730,6740,6620,202555
20230707,131600,227184305830,6720,6810,6820,6670,268941
20230707,131500,225368364530,6810,6820,6830,6810,21017
20230707,131400,225225108100,6820,6820,6830,6810,40653
20230707,131300,224947996450,6820,6820,6830,6810,45899
20230707,131200,224635069860,6820,6850,6850,6820,67331
20230707,131100,224174991670,6850,6870,6870,6850,10114
20230707,131000,224105661920,6870,6880,6890,6870,22044
20230707,130900,223954163000,6880,6880,6890,6870,2485
20230707,130800,223937066140,6880,6880,6880,6870,8755
20230707,130700,223876853420,6870,6860,6880,6860,16429
20230707,130600,223764088190,6860,6870,6870,6850,17884
20230707,130500,223641440560,6870,6880,6890,6860,19523
20230707,130400,223507348170,6880,6860,6890,6850,9457
20230707,130300,223442417760,6850,6860,6880,6850,21231
20230707,130200,223296745310,6860,6900,6910,6850,48145
20230707,130100,222965920940,6900,6920,6920,6900,14168
20230707,130000,222868104290,6910,6920,6930,6910,22462
20230707,125900,222712768250,6910,6940,6940,6910,11891
20230707,125800,222630539590,6940,6940,6940,6930,8495
20230707,125700,222571656800,6930,6950,6960,6930,26097
20230707,125600,222390323560,6950,6960,6970,6940,25699
20230707,125500,222211420190,6960,6930,6960,6920,22284
20230707,125400,222056679440,6930,6910,6930,6910,7943
20230707,125300,222001694620,6910,6930,6930,6910,9122
20230707,125200,221938573460,6920,6900,6930,6890,6135
20230707,125100,221896175660,6900,6910,6920,6880,14872
20230707,125000,221793544080,6920,6930,6930,6910,8769
20230707,124900,221732875340,6930,6940,6950,6920,9322
20230707,124800,221668210390,6940,6940,6950,6920,20868
20230707,124700,221523505000,6940,6930,6950,6920,18557
20230707,124600,221394748250,6930,6920,6940,6910,26997
20230707,124500,221207727650,6910,6900,6920,6900,4582
20230707,124400,221176092090,6900,6870,6910,6870,6260
20230707,124300,221132922050,6870,6880,6890,6870,7023
20230707,124200,221084654040,6880,6880,6890,6870,13251
20230707,124100,220993494260,6890,6890,6910,6880,3971
20230707,124000,220966116840,6890,6900,6910,6890,6127
20230707,123900,220923871500,6900,6890,6910,6880,9534
20230707,123800,220858084100,6880,6870,6890,6870,15848
20230707,123700,220749094890,6860,6880,6880,6850,10502
20230707,123600,220676959460,6870,6850,6880,6850,21710
20230707,123500,220528186870,6850,6860,6880,6850,29478
20230707,123400,220325863260,6870,6870,6880,6860,14300
20230707,123300,220227683080,6880,6900,6900,6870,14341
20230707,123200,220129083260,6900,6860,6910,6850,24405
20230707,123100,219961201960,6860,6930,6940,6850,39895
20230707,123000,219686382780,6930,6930,6950,6930,12291
20230707,122900,219601161790,6930,6960,6970,6930,11021
20230707,122800,219524543240,6960,6970,6970,6950,12674
20230707,122700,219436284070,6970,6960,6970,6960,18018
20230707,122600,219310725150,6960,6940,6960,6930,11808
20230707,122500,219228662600,6930,6910,6940,6890,22894
20230707,122400,219070458490,6910,6940,6950,6910,31946
20230707,122300,218849350350,6950,6950,6960,6940,11115
20230707,122200,218772170960,6950,6970,6970,6940,25549
20230707,122100,218594510300,6970,6970,6980,6960,10652
20230707,122000,218520260410,6960,6960,6980,6950,15135
20230707,121900,218414789480,6950,6980,6980,6950,11948
20230707,121800,218331560070,6980,6940,6990,6930,40699
20230707,121700,218048163650,6940,6960,6960,6930,23865
20230707,121600,217882519990,6950,6980,6980,6950,24739
20230707,121500,217710256840,6980,6990,6990,6950,53685
20230707,121400,217335602230,6990,6960,6990,6930,136887
20230707,121300,216381480690,6960,6920,6960,6910,50666
20230707,121200,216029943930,6920,6920,6930,6910,6764
20230707,121100,215983142010,6920,6890,6920,6880,12387
20230707,121000,215897643180,6890,6890,6900,6880,5161
20230707,120900,215862078680,6900,6900,6900,6880,12085
20230707,120800,215778748550,6900,6890,6900,6880,9899
20230707,120700,215710488430,6890,6890,6900,6880,3170
20230707,120600,215688657140,6890,6870,6890,6860,10391
20230707,120500,215617308240,6870,6920,6920,6860,21308
20230707,120400,215470310860,6920,6920,6920,6910,10819
20230707,120300,215395452070,6920,6890,6930,6890,25290
20230707,120200,215220557010,6900,6890,6920,6880,47634
20230707,120100,214891760690,6880,6840,6890,6840,19635
20230707,120000,214756797260,6840,6830,6860,6830,12891
20230707,115900,214668605940,6830,6850,6850,6830,10868
20230707,115800,214594317250,6850,6860,6880,6840,21124
20230707,115700,214449522560,6870,6850,6870,6850,3889
20230707,115600,214422849480,6850,6870,6880,6850,11349
20230707,115500,214344895350,6880,6840,6880,6820,25134
20230707,115400,214173134900,6830,6850,6860,6830,29155
20230707,115300,213973638610,6860,6890,6890,6850,13913
20230707,115200,213878202120,6890,6850,6900,6850,16861
20230707,115100,213762477240,6850,6870,6880,6840,31795
20230707,115000,213544554470,6880,6910,6910,6860,12769
20230707,114900,213456771080,6910,6920,6930,6900,9675
20230707,114800,213389916660,6920,6910,6930,6910,10078
20230707,114700,213320207210,6910,6910,6930,6910,9981
20230707,114600,213251186010,6910,6930,6930,6910,18819
20230707,114500,213120982980,6920,6900,6930,6890,12121
20230707,114400,213037246860,6890,6850,6910,6840,21154
20230707,114300,212891898420,6850,6880,6880,6840,36795
20230707,114200,212639703560,6880,6880,6890,6860,33125
20230707,114100,212412165350,6880,6900,6910,6880,20401
20230707,114000,212271499440,6910,6920,6920,6900,9492
20230707,113900,212205926240,6920,6940,6950,6910,12470
20230707,113800,212119589010,6950,6920,6950,6920,11040
20230707,113700,212043024990,6920,6890,6920,6890,13425
20230707,113600,211950263330,6890,6960,6960,6890,84097
20230707,113500,211367360510,6950,6950,6960,6940,35054
20230707,113400,211123618790,6950,6930,6950,6920,32217
20230707,113300,210899993130,6930,6920,6950,6920,31262
20230707,113200,210683187470,6920,6920,6930,6910,20894
20230707,113100,210538651750,6920,6910,6920,6910,7138
20230707,113000,210489289980,6910,6910,6920,6900,14991
20230707,112900,210385678730,6920,6900,6920,6900,8730
20230707,112800,210325372750,6900,6890,6910,6880,14874
20230707,112700,210222790880,6890,6930,6930,6880,41646
20230707,112600,209935185930,6920,6930,6940,6910,57185
20230707,112500,209539145200,6930,6890,6930,6890,26614
20230707,112400,209355102330,6890,6890,6910,6880,59182
20230707,112300,208946723370,6890,6840,6890,6810,71164
20230707,112200,208460245400,6840,6870,6870,6840,21872
20230707,112100,208310382080,6870,6870,6890,6860,43296
20230707,112000,208012465820,6880,6870,6890,6860,25061
20230707,111900,207840295880,6860,6860,6880,6850,24799
20230707,111800,207670100640,6850,6810,6880,6810,59246
20230707,111700,207264315050,6820,6840,6850,6810,61308
20230707,111600,206845777940,6840,6860,6860,6820,72769
20230707,111500,206348181140,6860,6910,6910,6810,213773
20230707,111400,204882440760,6910,6910,6920,6900,32933
20230707,111300,204655064700,6900,6920,6920,6900,20531
20230707,111200,204513234190,6920,6900,6940,6900,19547
20230707,111100,204378033390,6900,6920,6940,6900,37698
20230707,111000,204117443650,6920,6960,6960,6920,22661
20230707,110900,203960087130,6960,6960,6970,6950,9500
20230707,110800,203893964600,6970,6960,6980,6950,30595
20230707,110700,203680831810,6970,6910,6970,6910,44254
20230707,110600,203373994730,6910,6960,6980,6910,123419
20230707,110500,202519377770,6970,6990,7000,6960,13487
20230707,110400,202425308620,6990,7010,7010,6950,35385
20230707,110300,202178382480,7000,7010,7030,7000,46169
20230707,110200,201854578600,7010,6990,7010,6970,42899
20230707,110100,201554811240,6990,6990,7010,6980,47705
20230707,110000,201220838210,6990,6960,6990,6960,24835
20230707,105900,201047827940,6960,6970,7000,6960,32047
20230707,105800,200824096390,6970,6950,6980,6940,18059
20230707,105700,200698427460,6950,6950,6970,6940,32191
20230707,105600,200474579330,6950,6940,6970,6920,75361
20230707,105500,199951796400,6950,6970,6980,6920,86653
20230707,105400,199350256950,6970,6970,6980,6960,21026
20230707,105300,199203724790,6970,7000,7000,6960,20015
20230707,105200,199064058270,7000,7020,7030,6980,37350
20230707,105100,198802425050,7020,6980,7030,6960,76898
20230707,105000,198263592400,6980,6990,6990,6940,90525
20230707,104900,197633589640,6990,6990,6990,6950,74027
20230707,104800,197117510450,6990,7010,7010,6960,156404
20230707,104700,196025153630,7010,7040,7040,7000,47870
20230707,104600,195689540690,7040,7070,7070,7020,57489
20230707,104500,195284178450,7070,7060,7070,7040,35241
20230707,104400,195035632930,7060,7010,7060,7000,59215
20230707,104300,194619445490,7000,7030,7030,7000,82385
20230707,104200,194041774970,7020,7040,7050,7020,26872
20230707,104100,193852722470,7040,7040,7050,7030,27735
20230707,104000,193657545960,7040,7070,7070,7030,44902
20230707,103900,193340991430,7060,7030,7070,7020,74280
20230707,103800,192817716670,7030,7080,7080,7020,131990
20230707,103700,191888189230,7070,7090,7090,7060,43838
20230707,103600,191578096090,7090,7090,7110,7080,31829
20230707,103500,191352265800,7100,7060,7100,7050,62958
20230707,103400,190906779980,7060,7090,7120,7060,62198
20230707,103300,190466076320,7100,7130,7140,7090,49405
20230707,103200,190114994410,7140,7120,7140,7110,30399
20230707,103100,189898415240,7110,7170,7180,7110,76116
20230707,103000,189354737250,7170,7160,7190,7150,120314
20230707,102900,188491712390,7160,7140,7160,7130,84731
20230707,102800,187886618430,7130,7100,7140,7070,116634
20230707,102700,187057257210,7090,7120,7130,7060,201314
20230707,102600,185631005630,7130,7140,7140,7100,47370
20230707,102500,185293942290,7120,7110,7150,7100,87709
20230707,102400,184668408480,7110,7190,7200,7100,245140
20230707,102300,182920326610,7200,7170,7210,7160,67920
20230707,102200,182432414840,7170,7190,7200,7170,95969
20230707,102100,181743498120,7190,7230,7240,7180,117050
20230707,102000,180900423460,7230,7270,7280,7220,68770
20230707,101900,180402028320,7270,7270,7300,7200,119419
20230707,101800,179538026660,7250,7270,7320,7250,161859
20230707,101700,178358240120,7270,7250,7320,7250,147185
20230707,101600,177285636260,7260,7260,7290,7220,115073
20230707,101500,176449835480,7270,7200,7310,7200,255885
20230707,101400,174590182070,7210,7210,7230,7190,67913
20230707,101300,174100743950,7200,7250,7250,7190,57575
20230707,101200,173685059880,7250,7210,7250,7180,100910
20230707,101100,172957082530,7210,7200,7250,7180,133446
20230707,101000,171995910790,7190,7230,7250,7190,110273
20230707,100900,171201035610,7230,7220,7260,7200,170183
20230707,100800,169970290990,7230,7250,7260,7200,145766
20230707,100700,168916756260,7250,7300,7310,7200,363758
20230707,100600,166283373630,7300,7300,7370,7270,349889
20230707,100500,163720508240,7300,7290,7320,7230,335589
20230707,100400,161277158180,7290,7310,7320,7240,377928
20230707,100300,158524011620,7310,7160,7340,7150,1070250
20230707,100200,150750920470,7160,7100,7180,7080,464007
20230707,100100,147434442490,7100,7090,7150,7040,421714
20230707,100000,144435787100,7090,6990,7100,6990,270414
20230707,095900,142525508580,7000,6970,7000,6910,117623
20230707,095800,141707667040,6960,7020,7030,6960,74722
20230707,095700,141184644760,7010,7030,7080,6980,214483
20230707,095600,139675500840,7020,6950,7040,6930,205037
20230707,095500,138242071390,6950,6950,6960,6920,84486
20230707,095400,137656045520,6950,6910,6960,6910,153343
20230707,095300,136591077810,6920,6850,6920,6850,129471
20230707,095200,135698678420,6860,6810,6890,6800,230140
20230707,095100,134122998960,6810,6890,6890,6810,272059
20230707,095000,132259557600,6880,6950,6960,6880,176730
20230707,094900,131038289560,6960,6950,6990,6950,50877
20230707,094800,130684078910,6950,7010,7010,6950,59385
20230707,094700,130269434260,7000,6970,7010,6950,85561
20230707,094600,129673299550,6970,6940,6990,6930,104918
20230707,094500,128942737100,6930,7020,7020,6920,200894
20230707,094400,127543930520,7010,7040,7050,7010,62045
20230707,094300,127107941810,7050,7040,7050,7000,136814
20230707,094200,126148018050,7020,7020,7090,7010,139779
20230707,094100,125162782510,7020,7060,7070,7010,134212
20230707,094000,124217312390,7060,7030,7100,7030,146214
20230707,093900,123185345220,7030,7070,7100,7010,211915
20230707,093800,121689351730,7080,7020,7100,7010,301039
20230707,093700,119562889000,7020,7000,7090,6980,398693
20230707,093600,116754341930,7000,6910,7050,6900,338354
20230707,093500,114391637510,6910,6900,6920,6860,131372
20230707,093400,113486584520,6900,6880,6940,6870,117135
20230707,093300,112676870500,6880,6880,6950,6850,201404
20230707,093200,111287904130,6890,6930,6960,6850,267064
20230707,093100,109446457150,6930,7040,7040,6870,306873
20230707,093000,107312047990,7040,6980,7080,6970,244028
20230707,092900,105593366270,6970,6930,7000,6930,229486
20230707,092800,103994397740,6940,7020,7030,6930,287081
20230707,092700,101992450220,7020,7040,7080,6980,236240
20230707,092600,100332278170,7040,7120,7130,6990,315727
20230707,092500,98106030820,7120,7160,7180,7050,342444
20230707,092400,95662457090,7170,7130,7190,7010,430044
20230707,092300,92599538910,7130,7070,7140,6980,376692
20230707,092200,89942856850,7050,7120,7120,7050,291662
20230707,092100,87878155770,7120,7030,7150,7010,668161
20230707,092000,83134514980,7010,7080,7090,7000,505555
20230707,091900,79568827290,7080,6950,7100,6920,865068
20230707,091800,73495829030,6950,6760,7030,6740,1039177
20230707,091700,66293477880,6750,6780,6810,6670,443410
20230707,091600,63310123890,6780,6870,6880,6730,509528
20230707,091500,59840950990,6880,6900,6910,6830,416139
20230707,091400,56982202550,6900,6790,6930,6780,1096110
20230707,091300,49454541520,6780,6790,6800,6710,254811
20230707,091200,47728023620,6810,6810,6810,6810,0
20230707,091100,47728023620,6810,6700,6810,6680,752934
20230707,091000,42642503180,6710,6580,6710,6570,591193
20230707,090900,38708520330,6570,6620,6620,6520,442592
20230707,090800,35801941370,6620,6490,6630,6480,623579
20230707,090700,31702320510,6490,6400,6550,6390,415024
20230707,090600,29011785870,6400,6440,6450,6380,317629
20230707,090500,26977370110,6440,6490,6500,6410,380440
20230707,090400,24519989130,6480,6430,6490,6390,638841
20230707,090300,20405477350,6440,6350,6450,6280,453661
20230707,090200,17525449830,6340,6360,6430,6310,835879
20230707,090100,12189289630,6360,6240,6380,6220,1045214
20230707,090000,5601362560,6240,6200,6250,6150,902517