KissMeData/005160/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,184300,4126164480,6600,6600,6600,6600,3320
20230705,184200,4126164480,6600,6600,6600,6600,0
20230705,184100,4126164480,6600,6600,6600,6600,0
20230705,184000,4126164480,6600,6600,6600,6600,0
20230705,183900,4126164480,6600,6600,6600,6600,0
20230705,183800,4126164480,6600,6600,6600,6600,0
20230705,183700,4126164480,6600,6600,6600,6600,0
20230705,183600,4126164480,6600,6600,6600,6600,0
20230705,183500,4126164480,6600,6600,6600,6600,0
20230705,183400,4126164480,6600,6600,6600,6600,0
20230705,183300,4126164480,6600,6600,6600,6600,0
20230705,183200,4126164480,6600,6600,6600,6600,0
20230705,183100,4126164480,6600,6600,6600,6600,0
20230705,183000,4126164480,6600,6600,6600,6600,0
20230705,182900,4126164480,6600,6600,6600,6600,0
20230705,182800,4126164480,6600,6600,6600,6600,0
20230705,182700,4126164480,6600,6600,6600,6600,0
20230705,182600,4126164480,6600,6600,6600,6600,0
20230705,182500,4126164480,6600,6600,6600,6600,0
20230705,182400,4126164480,6600,6600,6600,6600,0
20230705,182300,4126164480,6600,6600,6600,6600,0
20230705,182200,4126164480,6600,6600,6600,6600,0
20230705,182100,4126164480,6600,6600,6600,6600,0
20230705,182000,4126164480,6600,6600,6600,6600,0
20230705,181900,4126164480,6600,6600,6600,6600,0
20230705,181800,4126164480,6600,6600,6600,6600,0
20230705,181700,4126164480,6600,6600,6600,6600,0
20230705,181600,4126164480,6600,6600,6600,6600,0
20230705,181500,4126164480,6600,6600,6600,6600,0
20230705,181400,4126164480,6600,6600,6600,6600,0
20230705,181300,4126164480,6600,6600,6600,6600,3320
20230705,181200,4126164480,6600,6600,6600,6600,0
20230705,181100,4126164480,6600,6600,6600,6600,0
20230705,181000,4126164480,6600,6600,6600,6600,0
20230705,180900,4126164480,6600,6600,6600,6600,0
20230705,180800,4126164480,6600,6600,6600,6600,0
20230705,180700,4126164480,6600,6600,6600,6600,0
20230705,180600,4126164480,6600,6600,6600,6600,0
20230705,180500,4126164480,6600,6600,6600,6600,0
20230705,180400,4126164480,6600,6600,6600,6600,0
20230705,180300,4126164480,6600,6600,6600,6600,0
20230705,180200,4126164480,6600,6600,6600,6600,0
20230705,180100,4126164480,6600,6600,6600,6600,0
20230705,180000,4126164480,6600,6600,6600,6600,0
20230705,175900,4126164480,6600,6600,6600,6600,0
20230705,175800,4126164480,6600,6600,6600,6600,0
20230705,175700,4126164480,6600,6600,6600,6600,0
20230705,175600,4126164480,6600,6600,6600,6600,0
20230705,175500,4126164480,6600,6600,6600,6600,0
20230705,175400,4126164480,6600,6600,6600,6600,0
20230705,175300,4126164480,6600,6600,6600,6600,0
20230705,175200,4126164480,6600,6600,6600,6600,0
20230705,175100,4126164480,6600,6600,6600,6600,0
20230705,175000,4126164480,6600,6600,6600,6600,0
20230705,174900,4126164480,6600,6600,6600,6600,0
20230705,174800,4126164480,6600,6600,6600,6600,0
20230705,174700,4126164480,6600,6600,6600,6600,0
20230705,174600,4126164480,6600,6600,6600,6600,0
20230705,174500,4126164480,6600,6600,6600,6600,0
20230705,174400,4126164480,6600,6600,6600,6600,0
20230705,174300,4126164480,6600,6600,6600,6600,3320
20230705,174200,4126164480,6600,6600,6600,6600,0
20230705,174100,4126164480,6600,6600,6600,6600,0
20230705,174000,4126164480,6600,6600,6600,6600,0
20230705,173900,4126164480,6600,6600,6600,6600,0
20230705,173800,4126164480,6600,6600,6600,6600,0
20230705,173700,4126164480,6600,6600,6600,6600,0
20230705,173600,4126164480,6600,6600,6600,6600,0
20230705,173500,4126164480,6600,6600,6600,6600,0
20230705,173400,4126164480,6600,6600,6600,6600,0
20230705,173300,4126164480,6600,6600,6600,6600,0
20230705,173200,4126164480,6600,6600,6600,6600,0
20230705,173100,4126164480,6600,6600,6600,6600,0
20230705,173000,4126164480,6600,6600,6600,6600,0
20230705,172900,4126164480,6600,6600,6600,6600,0
20230705,172800,4126164480,6600,6600,6600,6600,0
20230705,172700,4126164480,6600,6600,6600,6600,0
20230705,172600,4126164480,6600,6600,6600,6600,0
20230705,172500,4126164480,6600,6600,6600,6600,0
20230705,172400,4126164480,6600,6600,6600,6600,0
20230705,172300,4126164480,6600,6600,6600,6600,0
20230705,172200,4126164480,6600,6600,6600,6600,0
20230705,172100,4126164480,6600,6600,6600,6600,0
20230705,172000,4126164480,6600,6600,6600,6600,0
20230705,171900,4126164480,6600,6600,6600,6600,0
20230705,171800,4126164480,6600,6600,6600,6600,0
20230705,171700,4126164480,6600,6600,6600,6600,0
20230705,171600,4126164480,6600,6600,6600,6600,0
20230705,171500,4126164480,6600,6600,6600,6600,0
20230705,171400,4126164480,6600,6600,6600,6600,0
20230705,171300,4126164480,6600,6600,6600,6600,3320
20230705,171200,4126164480,6600,6600,6600,6600,0
20230705,171100,4126164480,6600,6600,6600,6600,0
20230705,171000,4126164480,6600,6600,6600,6600,0
20230705,170900,4126164480,6600,6600,6600,6600,0
20230705,170800,4126164480,6600,6600,6600,6600,0
20230705,170700,4126164480,6600,6600,6600,6600,0
20230705,170600,4126164480,6600,6600,6600,6600,0
20230705,170500,4126164480,6600,6600,6600,6600,0
20230705,170400,4126164480,6600,6600,6600,6600,0
20230705,170300,4126164480,6600,6600,6600,6600,0
20230705,170200,4126164480,6600,6600,6600,6600,0
20230705,170100,4126164480,6600,6600,6600,6600,0
20230705,170000,4126164480,6600,6600,6600,6600,0
20230705,165900,4126164480,6600,6600,6600,6600,0
20230705,165800,4126164480,6600,6600,6600,6600,0
20230705,165700,4126164480,6600,6600,6600,6600,0
20230705,165600,4126164480,6600,6600,6600,6600,0
20230705,165500,4126164480,6600,6600,6600,6600,0
20230705,165400,4126164480,6600,6600,6600,6600,0
20230705,165300,4126164480,6600,6600,6600,6600,0
20230705,165200,4126164480,6600,6600,6600,6600,0
20230705,165100,4126164480,6600,6600,6600,6600,0
20230705,165000,4126164480,6600,6600,6600,6600,0
20230705,164900,4126164480,6600,6600,6600,6600,0
20230705,164800,4126164480,6600,6600,6600,6600,0
20230705,164700,4126164480,6600,6600,6600,6600,0
20230705,164600,4126164480,6600,6600,6600,6600,0
20230705,164500,4126164480,6600,6600,6600,6600,0
20230705,164400,4126164480,6600,6600,6600,6600,0
20230705,164300,4126164480,6600,6600,6600,6600,3320
20230705,164200,4126164480,6600,6600,6600,6600,0
20230705,164100,4126164480,6600,6600,6600,6600,0
20230705,164000,4126164480,6600,6600,6600,6600,0
20230705,163900,4126164480,6600,6600,6600,6600,0
20230705,163800,4126164480,6600,6600,6600,6600,0
20230705,163700,4126164480,6600,6600,6600,6600,0
20230705,163600,4126164480,6600,6600,6600,6600,0
20230705,163500,4126164480,6600,6600,6600,6600,0
20230705,163400,4126164480,6600,6600,6600,6600,0
20230705,163300,4126164480,6600,6600,6600,6600,0
20230705,163200,4126164480,6600,6600,6600,6600,0
20230705,163100,4126164480,6600,6600,6600,6600,0
20230705,163000,4126164480,6600,6600,6600,6600,0
20230705,162900,4126164480,6600,6600,6600,6600,0
20230705,162800,4126164480,6600,6600,6600,6600,0
20230705,162700,4126164480,6600,6600,6600,6600,0
20230705,162600,4126164480,6600,6600,6600,6600,0
20230705,162500,4126164480,6600,6600,6600,6600,0
20230705,162400,4126164480,6600,6600,6600,6600,0
20230705,162300,4126164480,6600,6600,6600,6600,0
20230705,162200,4126164480,6600,6600,6600,6600,0
20230705,162100,4126164480,6600,6600,6600,6600,0
20230705,162000,4126164480,6600,6600,6600,6600,0
20230705,161900,4126164480,6600,6600,6600,6600,0
20230705,161800,4126164480,6600,6600,6600,6600,0
20230705,161700,4126164480,6600,6600,6600,6600,0
20230705,161600,4126164480,6600,6600,6600,6600,0
20230705,161500,4126164480,6600,6600,6600,6600,0
20230705,161400,4126164480,6600,6600,6600,6600,0
20230705,161300,4126164480,6600,6600,6600,6600,3320
20230705,161200,4126164480,6600,6600,6600,6600,0
20230705,161100,4126164480,6600,6600,6600,6600,0
20230705,161000,4126164480,6600,6600,6600,6600,0
20230705,160900,4126164480,6600,6600,6600,6600,0
20230705,160800,4126164480,6600,6600,6600,6600,0
20230705,160700,4126164480,6600,6600,6600,6600,0
20230705,160600,4126164480,6600,6600,6600,6600,0
20230705,160500,4126164480,6600,6600,6600,6600,0
20230705,160400,4126164480,6600,6600,6600,6600,0
20230705,160300,4126164480,6600,6600,6600,6600,0
20230705,160200,4126164480,6600,6600,6600,6600,0
20230705,160100,4126164480,6600,6600,6600,6600,0
20230705,160000,4126164480,6600,6600,6600,6600,0
20230705,155900,4126164480,6600,6600,6600,6600,0
20230705,155800,4126164480,6600,6600,6600,6600,0
20230705,155700,4126164480,6600,6600,6600,6600,0
20230705,155600,4126164480,6600,6600,6600,6600,0
20230705,155500,4126164480,6600,6600,6600,6600,0
20230705,155400,4126164480,6600,6600,6600,6600,0
20230705,155300,4126164480,6600,6600,6600,6600,0
20230705,155200,4126164480,6600,6600,6600,6600,0
20230705,155100,4126164480,6600,6600,6600,6600,0
20230705,155000,4126164480,6600,6600,6600,6600,0
20230705,154900,4126164480,6600,6600,6600,6600,0
20230705,154800,4126164480,6600,6600,6600,6600,0
20230705,154700,4126164480,6600,6600,6600,6600,0
20230705,154600,4126164480,6600,6600,6600,6600,0
20230705,154500,4126164480,6600,6600,6600,6600,0
20230705,154400,4126164480,6600,6600,6600,6600,0
20230705,154300,4126164480,6600,6600,6600,6600,3320
20230705,154200,4126164480,6600,6600,6600,6600,0
20230705,154100,4126164480,6600,6600,6600,6600,0
20230705,154000,4126164480,6600,6600,6600,6600,0
20230705,153900,4126164480,6600,6600,6600,6600,0
20230705,153800,4126164480,6600,6600,6600,6600,0
20230705,153700,4126164480,6600,6600,6600,6600,0
20230705,153600,4126164480,6600,6600,6600,6600,0
20230705,153500,4126164480,6600,6600,6600,6600,0
20230705,153400,4126164480,6600,6600,6600,6600,0
20230705,153300,4126164480,6600,6600,6600,6600,0
20230705,153200,4126164480,6600,6600,6600,6600,0
20230705,153100,4126164480,6600,6600,6600,6600,0
20230705,153000,4126164480,6600,6600,6600,6600,3320
20230705,152900,4104252480,6600,6600,6600,6600,0
20230705,152800,4104252480,6600,6600,6600,6600,0
20230705,152700,4104252480,6600,6600,6600,6600,0
20230705,152600,4104252480,6600,6600,6600,6600,0
20230705,152500,4104252480,6600,6600,6600,6600,0
20230705,152400,4104252480,6600,6600,6600,6600,0
20230705,152300,4104252480,6600,6600,6600,6600,0
20230705,152200,4104252480,6600,6600,6600,6600,0
20230705,152100,4104252480,6600,6600,6600,6600,0
20230705,152000,4104252480,6600,6600,6600,6600,0
20230705,151900,4104252480,6600,6650,6650,6600,153
20230705,151800,4103236180,6650,6590,6650,6580,8117
20230705,151700,4049638350,6590,6610,6610,6590,3887
20230705,151600,4023984660,6610,6620,6620,6600,200
20230705,151500,4022664600,6600,6620,6620,6600,4968
20230705,151400,3989845960,6620,6640,6640,6620,3561
20230705,151300,3966248500,6640,6640,6650,6640,1011
20230705,151200,3959534960,6650,6650,6650,6650,247
20230705,151100,3957892410,6650,6650,6650,6650,1384
20230705,151000,3948688810,6650,6620,6650,6620,2152
20230705,150900,3934417910,6620,6640,6640,6620,1464
20230705,150800,3924711290,6630,6640,6640,6630,250
20230705,150700,3923053490,6640,6630,6640,6630,445
20230705,150600,3920099320,6630,6630,6630,6620,892
20230705,150500,3914185420,6630,6620,6630,6620,161
20230705,150400,3913118740,6610,6610,6610,6610,963
20230705,150300,3906753310,6590,6600,6600,6590,3358
20230705,150200,3884594750,6610,6600,6630,6600,212
20230705,150100,3883194510,6600,6600,6610,6600,780
20230705,150000,3878041920,6600,6610,6610,6600,912
20230705,145900,3872014910,6610,6620,6620,6610,174
20230705,145800,3870864290,6610,6620,6620,6610,668
20230705,145700,3866442430,6620,6620,6620,6620,850
20230705,145600,3860815430,6620,6610,6620,6600,1832
20230705,145500,3848694760,6610,6610,6610,6610,1
20230705,145400,3848688150,6610,6600,6610,6600,122
20230705,145300,3847882450,6600,6630,6630,6600,1082
20230705,145200,3840728670,6620,6630,6630,6620,2517
20230705,145100,3824056700,6630,6630,6630,6620,724
20230705,145000,3819258500,6630,6620,6630,6620,109
20230705,144900,3818536880,6630,6600,6630,6600,2054
20230705,144800,3804953000,6610,6590,6610,6590,4347
20230705,144700,3776259750,6590,6590,6600,6590,192
20230705,144600,3774994450,6590,6590,6590,6590,11
20230705,144500,3774921960,6580,6590,6590,6580,254
20230705,144400,3773249640,6590,6590,6590,6590,549
20230705,144300,3769631730,6580,6590,6590,6580,204
20230705,144200,3768288400,6600,6590,6600,6590,261
20230705,144100,3766566800,6600,6590,6600,6590,908
20230705,144000,3760582980,6590,6590,6590,6580,375
20230705,143900,3758112030,6580,6580,6580,6580,240
20230705,143800,3756532830,6580,6580,6580,6580,860
20230705,143700,3750874030,6580,6580,6580,6570,100
20230705,143600,3750216050,6580,6580,6580,6570,805
20230705,143500,3744919200,6580,6600,6600,6580,191
20230705,143400,3743661570,6600,6580,6600,6580,2595
20230705,143300,3726548610,6570,6580,6580,6570,1931
20230705,143200,3713846130,6590,6590,6590,6590,31
20230705,143100,3713641840,6580,6580,6590,6580,114
20230705,143000,3712891700,6590,6590,6590,6590,1003
20230705,142900,3706281930,6580,6580,6580,6580,190
20230705,142800,3705031730,6580,6580,6590,6580,327
20230705,142700,3702879840,6590,6590,6590,6580,2687
20230705,142600,3685176040,6600,6590,6600,6590,100
20230705,142500,3684516540,6590,6590,6590,6590,184
20230705,142400,3683303980,6590,6610,6610,6590,1183
20230705,142300,3675502890,6600,6610,6610,6600,1106
20230705,142200,3668203240,6600,6600,6610,6590,756
20230705,142100,3663212680,6600,6600,6600,6600,5
20230705,142000,3663179680,6590,6590,6590,6590,219
20230705,141900,3661736470,6590,6590,6590,6590,510
20230705,141800,3658375570,6580,6590,6590,6580,4
20230705,141700,3658349220,6590,6600,6600,6590,1204
20230705,141600,3650414660,6590,6590,6590,6590,430
20230705,141500,3647580960,6590,6590,6590,6590,308
20230705,141400,3645551240,6590,6590,6600,6590,102
20230705,141300,3644879050,6600,6600,6600,6600,0
20230705,141200,3644879050,6600,6600,6600,6600,36
20230705,141100,3644641450,6600,6600,6600,6600,1390
20230705,141000,3635467450,6600,6600,6600,6600,70
20230705,140900,3635005450,6600,6600,6600,6600,16
20230705,140800,3634899850,6600,6600,6600,6600,159
20230705,140700,3633850450,6600,6600,6600,6590,701
20230705,140600,3629227850,6600,6600,6600,6600,27
20230705,140500,3629049650,6600,6610,6610,6600,1456
20230705,140400,3619440000,6610,6610,6610,6610,537
20230705,140300,3615890430,6610,6610,6610,6610,100
20230705,140200,3615229430,6600,6620,6620,6600,1077
20230705,140100,3608118120,6620,6620,6620,6620,1532
20230705,140000,3597976280,6620,6620,6620,6620,53
20230705,135900,3597625420,6620,6620,6620,6620,10
20230705,135800,3597559220,6610,6610,6610,6610,4366
20230705,135700,3568699960,6610,6610,6610,6610,154
20230705,135600,3567682020,6610,6620,6620,6600,4699
20230705,135500,3536661580,6610,6620,6620,6610,846
20230705,135400,3531069280,6620,6620,6630,6620,2409
20230705,135300,3515121680,6620,6620,6620,6620,869
20230705,135200,3509368900,6630,6630,6630,6620,1952
20230705,135100,3496436130,6640,6640,6640,6640,0
20230705,135000,3496436130,6640,6640,6640,6640,282
20230705,134900,3494563650,6650,6660,6660,6650,3760
20230705,134800,3469552300,6660,6660,6660,6660,163
20230705,134700,3468466720,6660,6660,6670,6660,476
20230705,134600,3465295560,6660,6670,6670,6660,155
20230705,134500,3464263210,6670,6670,6680,6660,229
20230705,134400,3462737330,6660,6660,6660,6660,105
20230705,134300,3462038030,6650,6670,6670,6650,3601
20230705,134200,3438062520,6680,6680,6680,6680,906
20230705,134100,3432010440,6690,6700,6700,6680,132
20230705,134000,3431127440,6700,6700,6700,6690,466
20230705,133900,3428009830,6690,6690,6700,6680,265
20230705,133800,3426237950,6690,6700,6700,6690,62
20230705,133700,3425822640,6700,6690,6700,6690,50
20230705,133600,3425488120,6690,6690,6700,6690,387
20230705,133500,3422897090,6690,6680,6690,6680,153
20230705,133400,3421874890,6680,6680,6680,6680,547
20230705,133300,3418220930,6680,6660,6680,6660,20
20230705,133200,3418087530,6660,6660,6660,6660,50
20230705,133100,3417754530,6650,6700,6700,6650,16516
20230705,133000,3307723120,6700,6700,6700,6690,1311
20230705,132900,3298947250,6700,6710,6710,6700,162
20230705,132800,3297860730,6710,6710,6720,6710,770
20230705,132700,3292690890,6720,6700,6720,6700,428
20230705,132600,3289819260,6700,6700,6710,6700,572
20230705,132500,3285985760,6700,6700,6700,6690,161
20230705,132400,3284908060,6700,6710,6710,6690,10181
20230705,132300,3216693140,6710,6710,6710,6710,294
20230705,132200,3214720400,6710,6710,6720,6710,287
20230705,132100,3212794620,6720,6730,6730,6720,571
20230705,132000,3208955500,6730,6710,6730,6700,4771
20230705,131900,3176938730,6710,6710,6710,6700,718
20230705,131800,3172126700,6710,6730,6740,6710,5217
20230705,131700,3137076670,6720,6730,6770,6720,19309
20230705,131600,3006748640,6730,6710,6730,6710,9616
20230705,131500,2942156690,6700,6670,6700,6670,11400
20230705,131400,2865834260,6670,6670,6670,6670,391
20230705,131300,2863226290,6670,6670,6670,6670,829
20230705,131200,2857696860,6670,6670,6670,6670,15
20230705,131100,2857596810,6670,6650,6670,6650,1202
20230705,131000,2849599470,6650,6650,6650,6650,10
20230705,130900,2849532970,6660,6650,6660,6650,1153
20230705,130800,2841854860,6660,6660,6660,6650,191
20230705,130700,2840584150,6660,6660,6660,6660,805
20230705,130600,2835222850,6650,6640,6650,6640,905
20230705,130500,2829204800,6640,6640,6650,6640,320
20230705,130400,2827078000,6640,6640,6640,6630,46
20230705,130300,2826772660,6640,6640,6640,6640,0
20230705,130200,2826772660,6640,6640,6640,6640,50
20230705,130100,2826440660,6640,6640,6640,6640,310
20230705,130000,2824382260,6640,6640,6640,6640,51
20230705,125900,2824043620,6640,6650,6650,6640,507
20230705,125800,2820674660,6640,6640,6640,6640,0
20230705,125700,2820674660,6640,6650,6650,6640,223
20230705,125600,2819193180,6660,6660,6660,6660,50
20230705,125500,2818860180,6660,6630,6670,6630,3124
20230705,125400,2798070020,6620,6610,6630,6610,1099
20230705,125300,2790785800,6620,6600,6620,6600,701
20230705,125200,2786145580,6620,6620,6620,6620,494
20230705,125100,2782875300,6620,6620,6620,6600,2010
20230705,125000,2769604660,6620,6620,6620,6620,929
20230705,124900,2763454680,6620,6620,6620,6620,23
20230705,124800,2763302420,6620,6620,6630,6620,836
20230705,124700,2757759780,6630,6630,6630,6630,13
20230705,124600,2757673590,6630,6640,6640,6620,809
20230705,124500,2752317210,6630,6650,6650,6630,6
20230705,124400,2752277330,6650,6640,6650,6640,71
20230705,124300,2751805790,6640,6640,6650,6640,1200
20230705,124200,2743835790,6630,6600,6630,6600,3277
20230705,124100,2722144120,6600,6600,6600,6600,1
20230705,124000,2722137520,6610,6610,6610,6610,105
20230705,123900,2721443470,6600,6600,6600,6600,1
20230705,123800,2721436870,6600,6590,6600,6580,1326
20230705,123700,2712692440,6590,6590,6600,6590,151
20230705,123600,2711696950,6590,6590,6590,6590,52
20230705,123500,2711354270,6600,6600,6600,6590,1918
20230705,123400,2698709520,6600,6600,6600,6600,76
20230705,123300,2698207920,6600,6610,6610,6600,17
20230705,123200,2698095710,6610,6610,6610,6610,103
20230705,123100,2697414880,6610,6590,6610,6590,25
20230705,123000,2697250010,6590,6600,6600,6590,2121
20230705,122900,2683270220,6600,6600,6610,6590,1308
20230705,122800,2674639320,6610,6600,6610,6600,1200
20230705,122700,2666717320,6610,6610,6610,6610,260
20230705,122600,2664998720,6600,6610,6610,6600,3197
20230705,122500,2643886190,6610,6610,6610,6610,408
20230705,122400,2641189310,6610,6610,6610,6610,165
20230705,122300,2640098660,6620,6610,6620,6610,31
20230705,122200,2639893450,6620,6630,6630,6620,1984
20230705,122100,2626751480,6630,6620,6630,6620,1108
20230705,122000,2619405570,6620,6620,6620,6620,448
20230705,121900,2616439810,6610,6620,6630,6610,3530
20230705,121800,2593095390,6620,6620,6630,6620,5214
20230705,121700,2558571710,6620,6630,6630,6620,1052
20230705,121600,2551604950,6630,6630,6630,6630,538
20230705,121500,2548038010,6640,6640,6640,6640,40
20230705,121400,2547772410,6640,6640,6640,6630,753
20230705,121300,2542779940,6640,6650,6650,6630,5575
20230705,121200,2505765840,6650,6640,6650,6640,11
20230705,121100,2505692700,6650,6650,6650,6650,5
20230705,121000,2505659450,6650,6640,6650,6640,33
20230705,120900,2505440040,6650,6650,6650,6650,441
20230705,120800,2502507390,6650,6660,6670,6650,152
20230705,120700,2501494870,6650,6660,6660,6650,556
20230705,120600,2497792480,6650,6660,6660,6650,9
20230705,120500,2497732560,6660,6660,6660,6660,26
20230705,120400,2497559400,6650,6650,6650,6640,3515
20230705,120300,2474185110,6660,6650,6660,6650,220
20230705,120200,2472720110,6650,6650,6650,6650,535
20230705,120100,2469162360,6650,6640,6650,6640,101
20230705,120000,2468490720,6640,6630,6640,6630,1718
20230705,115900,2457097020,6630,6630,6630,6630,110
20230705,115800,2456367720,6630,6630,6630,6630,50
20230705,115700,2456036220,6630,6630,6640,6630,678
20230705,115600,2451541040,6630,6630,6630,6630,705
20230705,115500,2446866890,6630,6630,6640,6630,200
20230705,115400,2445540490,6640,6640,6640,6640,30
20230705,115300,2445341290,6650,6640,6650,6630,335
20230705,115200,2443119980,6640,6640,6640,6630,368
20230705,115100,2440676760,6630,6640,6640,6630,602
20230705,115000,2436681630,6640,6650,6650,6640,4749
20230705,114900,2405121350,6650,6660,6670,6650,4734
20230705,114800,2373600930,6660,6660,6680,6660,778
20230705,114700,2368419430,6660,6660,6660,6660,10
20230705,114600,2368352830,6680,6670,6680,6670,565
20230705,114500,2364579380,6680,6670,6680,6660,1375
20230705,114400,2355416880,6670,6670,6680,6660,568
20230705,114300,2351631280,6670,6670,6670,6670,230
20230705,114200,2350097180,6670,6670,6670,6660,2244
20230705,114100,2335142480,6670,6670,6680,6670,892
20230705,114000,2329192740,6670,6670,6670,6660,260
20230705,113900,2327458740,6670,6680,6680,6670,674
20230705,113800,2322961970,6690,6690,6690,6680,1449
20230705,113700,2313268280,6690,6700,6700,6690,81
20230705,113600,2312726360,6700,6700,6710,6690,2521
20230705,113500,2295836130,6700,6680,6700,6680,3649
20230705,113400,2271438320,6680,6680,6690,6680,207
20230705,113300,2270054480,6680,6680,6690,6680,241
20230705,113200,2268442580,6680,6670,6680,6670,1094
20230705,113100,2261141500,6670,6680,6680,6670,845
20230705,113000,2255504750,6680,6690,6690,6680,984
20230705,112900,2248931410,6690,6680,6690,6680,515
20230705,112800,2245487440,6680,6680,6680,6680,535
20230705,112700,2241913640,6690,6690,6690,6690,12
20230705,112600,2241833360,6690,6670,6690,6670,431
20230705,112500,2238954220,6680,6680,6680,6680,20
20230705,112400,2238820620,6670,6670,6670,6670,326
20230705,112300,2236646200,6670,6670,6670,6670,281
20230705,112200,2234771930,6670,6680,6680,6670,961
20230705,112100,2228359010,6690,6690,6690,6680,267
20230705,112000,2226574840,6690,6680,6690,6680,2139
20230705,111900,2212280270,6680,6670,6680,6670,479
20230705,111800,2209083490,6670,6660,6670,6650,2861
20230705,111700,2190035730,6660,6670,6670,6660,3218
20230705,111600,2168595910,6670,6700,6700,6670,1506
20230705,111500,2158534310,6700,6700,6700,6690,158
20230705,111400,2157476370,6700,6660,6700,6660,10231
20230705,111300,2088952820,6670,6670,6680,6660,578
20230705,111200,2085095920,6670,6670,6680,6660,4241
20230705,111100,2056826550,6680,6690,6690,6670,918
20230705,111000,2050695840,6690,6700,6700,6690,1592
20230705,110900,2040039420,6700,6710,6710,6700,2815
20230705,110800,2021165180,6710,6710,6720,6700,2322
20230705,110700,2005578300,6720,6700,6720,6700,4472
20230705,110600,1975602900,6710,6720,6720,6700,1862
20230705,110500,1963108360,6720,6690,6720,6690,10328
20230705,110400,1893898700,6700,6680,6700,6680,8655
20230705,110300,1835989690,6680,6680,6680,6670,1117
20230705,110200,1828528620,6680,6660,6680,6660,3195
20230705,110100,1807224480,6660,6650,6660,6650,2842
20230705,110000,1788297960,6650,6660,6660,6650,908
20230705,105900,1782250870,6660,6650,6670,6650,2107
20230705,105800,1768219620,6650,6660,6660,6650,284
20230705,105700,1766330480,6660,6650,6660,6650,2522
20230705,105600,1749543360,6650,6660,6660,6650,980
20230705,105500,1743025310,6660,6660,6660,6660,2086
20230705,105400,1729132550,6660,6650,6660,6650,4490
20230705,105300,1699246180,6650,6650,6650,6650,2560
20230705,105200,1682222180,6650,6650,6650,6650,1650
20230705,105100,1671249680,6640,6640,6650,6640,694
20230705,105000,1666638280,6640,6640,6650,6630,3781
20230705,104900,1641538280,6640,6620,6650,6620,5504
20230705,104800,1605031980,6620,6610,6620,6610,2715
20230705,104700,1587070200,6600,6590,6610,6590,2510
20230705,104600,1570523950,6590,6610,6610,6590,3157
20230705,104500,1549698490,6610,6620,6620,6610,725
20230705,104400,1544902230,6620,6610,6620,6610,834
20230705,104300,1539389170,6620,6620,6620,6610,830
20230705,104200,1533896770,6620,6620,6620,6600,1983
20230705,104100,1520782960,6620,6620,6620,6620,140
20230705,104000,1519856160,6600,6590,6610,6580,2941
20230705,103900,1500440640,6600,6590,6610,6590,1524
20230705,103800,1490387610,6580,6600,6610,6560,7861
20230705,103700,1438656710,6600,6620,6620,6600,942
20230705,103600,1432434710,6610,6620,6620,6610,184
20230705,103500,1431216970,6620,6610,6620,6610,1177
20230705,103400,1423435310,6600,6620,6620,6600,589
20230705,103300,1419541140,6620,6630,6630,6620,5177
20230705,103200,1385266160,6630,6610,6630,6610,3642
20230705,103100,1361153230,6610,6620,6620,6610,1243
20230705,103000,1352925990,6620,6600,6620,6600,13590
20230705,102900,1263178690,6590,6580,6590,6580,4918
20230705,102800,1230786810,6580,6570,6580,6570,278
20230705,102700,1228958070,6570,6570,6570,6570,266
20230705,102600,1227210450,6570,6580,6580,6570,525
20230705,102500,1223756670,6580,6590,6590,6580,837
20230705,102400,1218249150,6580,6580,6590,6580,1024
20230705,102300,1211508180,6590,6590,6590,6590,1440
20230705,102200,1202018580,6590,6590,6590,6590,2556
20230705,102100,1185174540,6600,6590,6600,6590,3621
20230705,102000,1161308940,6590,6580,6590,6580,2342
20230705,101900,1145889750,6580,6580,6580,6580,79
20230705,101800,1145369930,6580,6580,6580,6580,162
20230705,101700,1144303970,6580,6560,6590,6560,5301
20230705,101600,1109453140,6560,6560,6560,6560,51
20230705,101500,1109118580,6570,6570,6570,6560,139
20230705,101400,1108206680,6570,6570,6570,6570,60
20230705,101300,1107812480,6570,6560,6570,6560,20
20230705,101200,1107681180,6560,6560,6560,6560,1
20230705,101100,1107674620,6560,6550,6580,6550,8623
20230705,101000,1051101820,6540,6550,6550,6540,320
20230705,100900,1049005970,6550,6540,6550,6540,3188
20230705,100800,1028132960,6540,6550,6550,6540,761
20230705,100700,1023156010,6540,6540,6540,6540,210
20230705,100600,1021782610,6540,6540,6540,6530,552
20230705,100500,1018173570,6540,6540,6540,6540,1222
20230705,100400,1010181690,6550,6560,6560,6550,299
20230705,100300,1008222960,6550,6550,6560,6550,1055
20230705,100200,1001310640,6550,6550,6560,6550,770
20230705,100100,996265130,6560,6560,6560,6550,188
20230705,100000,995032900,6550,6550,6550,6550,95
20230705,095900,994410650,6550,6540,6560,6540,155
20230705,095800,993396350,6540,6540,6540,6530,2556
20230705,095700,976680120,6540,6570,6570,6540,5216
20230705,095600,942519820,6570,6560,6570,6560,192
20230705,095500,941258410,6570,6570,6570,6560,4211
20230705,095400,913598520,6570,6570,6580,6570,834
20230705,095300,908118440,6580,6580,6580,6570,191
20230705,095200,906861670,6580,6580,6580,6580,537
20230705,095100,903328210,6580,6570,6590,6570,2880
20230705,095000,884379290,6580,6580,6580,6580,121
20230705,094900,883583110,6570,6570,6580,6560,2361
20230705,094800,868061100,6570,6560,6570,6560,1470
20230705,094700,858403400,6560,6570,6570,6560,580
20230705,094600,854593040,6560,6580,6580,6560,2043
20230705,094500,841169350,6580,6580,6590,6580,2331
20230705,094400,825830870,6580,6550,6580,6540,6331
20230705,094300,784257300,6540,6530,6550,6520,4438
20230705,094200,755269240,6520,6520,6520,6510,1165
20230705,094100,747680060,6520,6520,6530,6520,1057
20230705,094000,740784420,6520,6520,6530,6520,364
20230705,093900,738407950,6530,6520,6530,6510,214
20230705,093800,737012070,6520,6530,6530,6510,508
20230705,093700,733702810,6510,6540,6540,6510,3100
20230705,093600,713470650,6540,6540,6550,6520,2967
20230705,093500,694079810,6540,6520,6540,6520,1251
20230705,093400,685911470,6520,6550,6550,6520,1077
20230705,093300,678875790,6550,6540,6550,6530,366
20230705,093200,676480980,6550,6560,6560,6540,415
20230705,093100,673759520,6570,6550,6570,6550,2686
20230705,093000,656135750,6560,6520,6560,6520,8178
20230705,092900,602590980,6520,6500,6530,6500,1413
20230705,092800,593373590,6500,6530,6530,6500,256
20230705,092700,591702720,6500,6520,6540,6500,1202
20230705,092600,583867500,6530,6530,6540,6520,2710
20230705,092500,566163820,6530,6530,6540,6530,4239
20230705,092400,538470760,6530,6550,6560,6500,4265
20230705,092300,510653750,6560,6560,6580,6540,16021
20230705,092200,405503920,6560,6530,6570,6530,9554
20230705,092100,342890620,6530,6490,6530,6490,4020
20230705,092000,316720060,6490,6480,6490,6480,1640
20230705,091900,306087650,6480,6470,6480,6460,4716
20230705,091800,275590290,6470,6440,6470,6440,5328
20230705,091700,241188510,6440,6420,6440,6410,4538
20230705,091600,212041950,6430,6460,6460,6430,5530
20230705,091500,176453650,6460,6460,6460,6460,319
20230705,091400,174392910,6460,6450,6460,6440,1072
20230705,091300,167478700,6450,6450,6450,6450,204
20230705,091200,166162900,6450,6450,6450,6450,659
20230705,091100,161912350,6450,6450,6460,6450,2071
20230705,091000,148551080,6440,6440,6440,6440,420
20230705,090900,145846280,6440,6440,6440,6440,2551
20230705,090800,129417840,6430,6440,6450,6430,1120
20230705,090700,122205940,6430,6430,6430,6420,1651
20230705,090600,111590980,6420,6450,6450,6420,4584
20230705,090500,82066420,6440,6440,6440,6440,0
20230705,090400,82066420,6440,6480,6480,6440,1280
20230705,090300,73783480,6480,6410,6480,6410,1457
20230705,090200,64396030,6410,6420,6420,6410,2262
20230705,090100,49894400,6420,6420,6430,6420,1767
20230705,090000,38544760,6430,6430,6430,6420,5965