KissMeData/047310/min/candle-20230607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,201800,1930281410,6820,6820,6820,6820,1363
20230607,201700,1930281410,6820,6820,6820,6820,0
20230607,201600,1930281410,6820,6820,6820,6820,0
20230607,201500,1930281410,6820,6820,6820,6820,0
20230607,201400,1930281410,6820,6820,6820,6820,0
20230607,201300,1930281410,6820,6820,6820,6820,0
20230607,201200,1930281410,6820,6820,6820,6820,0
20230607,201100,1930281410,6820,6820,6820,6820,0
20230607,201000,1930281410,6820,6820,6820,6820,0
20230607,200900,1930281410,6820,6820,6820,6820,0
20230607,200800,1930281410,6820,6820,6820,6820,0
20230607,200700,1930281410,6820,6820,6820,6820,0
20230607,200600,1930281410,6820,6820,6820,6820,0
20230607,200500,1930281410,6820,6820,6820,6820,0
20230607,200400,1930281410,6820,6820,6820,6820,0
20230607,200300,1930281410,6820,6820,6820,6820,0
20230607,200200,1930281410,6820,6820,6820,6820,0
20230607,200100,1930281410,6820,6820,6820,6820,0
20230607,200000,1930281410,6820,6820,6820,6820,0
20230607,195900,1930281410,6820,6820,6820,6820,0
20230607,195800,1930281410,6820,6820,6820,6820,0
20230607,195700,1930281410,6820,6820,6820,6820,0
20230607,195600,1930281410,6820,6820,6820,6820,0
20230607,195500,1930281410,6820,6820,6820,6820,0
20230607,195400,1930281410,6820,6820,6820,6820,0
20230607,195300,1930281410,6820,6820,6820,6820,0
20230607,195200,1930281410,6820,6820,6820,6820,0
20230607,195100,1930281410,6820,6820,6820,6820,0
20230607,195000,1930281410,6820,6820,6820,6820,0
20230607,194900,1930281410,6820,6820,6820,6820,0
20230607,194800,1930281410,6820,6820,6820,6820,1363
20230607,194700,1930281410,6820,6820,6820,6820,0
20230607,194600,1930281410,6820,6820,6820,6820,0
20230607,194500,1930281410,6820,6820,6820,6820,0
20230607,194400,1930281410,6820,6820,6820,6820,0
20230607,194300,1930281410,6820,6820,6820,6820,0
20230607,194200,1930281410,6820,6820,6820,6820,0
20230607,194100,1930281410,6820,6820,6820,6820,0
20230607,194000,1930281410,6820,6820,6820,6820,0
20230607,193900,1930281410,6820,6820,6820,6820,0
20230607,193800,1930281410,6820,6820,6820,6820,0
20230607,193700,1930281410,6820,6820,6820,6820,0
20230607,193600,1930281410,6820,6820,6820,6820,0
20230607,193500,1930281410,6820,6820,6820,6820,0
20230607,193400,1930281410,6820,6820,6820,6820,0
20230607,193300,1930281410,6820,6820,6820,6820,0
20230607,193200,1930281410,6820,6820,6820,6820,0
20230607,193100,1930281410,6820,6820,6820,6820,0
20230607,193000,1930281410,6820,6820,6820,6820,0
20230607,192900,1930281410,6820,6820,6820,6820,0
20230607,192800,1930281410,6820,6820,6820,6820,0
20230607,192700,1930281410,6820,6820,6820,6820,0
20230607,192600,1930281410,6820,6820,6820,6820,0
20230607,192500,1930281410,6820,6820,6820,6820,0
20230607,192400,1930281410,6820,6820,6820,6820,0
20230607,192300,1930281410,6820,6820,6820,6820,0
20230607,192200,1930281410,6820,6820,6820,6820,0
20230607,192100,1930281410,6820,6820,6820,6820,0
20230607,192000,1930281410,6820,6820,6820,6820,0
20230607,191900,1930281410,6820,6820,6820,6820,0
20230607,191800,1930281410,6820,6820,6820,6820,1363
20230607,191700,1930281410,6820,6820,6820,6820,0
20230607,191600,1930281410,6820,6820,6820,6820,0
20230607,191500,1930281410,6820,6820,6820,6820,0
20230607,191400,1930281410,6820,6820,6820,6820,0
20230607,191300,1930281410,6820,6820,6820,6820,0
20230607,191200,1930281410,6820,6820,6820,6820,0
20230607,191100,1930281410,6820,6820,6820,6820,0
20230607,191000,1930281410,6820,6820,6820,6820,0
20230607,190900,1930281410,6820,6820,6820,6820,0
20230607,190800,1930281410,6820,6820,6820,6820,0
20230607,190700,1930281410,6820,6820,6820,6820,0
20230607,190600,1930281410,6820,6820,6820,6820,0
20230607,190500,1930281410,6820,6820,6820,6820,0
20230607,190400,1930281410,6820,6820,6820,6820,0
20230607,190300,1930281410,6820,6820,6820,6820,0
20230607,190200,1930281410,6820,6820,6820,6820,0
20230607,190100,1930281410,6820,6820,6820,6820,0
20230607,190000,1930281410,6820,6820,6820,6820,0
20230607,185900,1930281410,6820,6820,6820,6820,0
20230607,185800,1930281410,6820,6820,6820,6820,0
20230607,185700,1930281410,6820,6820,6820,6820,0
20230607,185600,1930281410,6820,6820,6820,6820,0
20230607,185500,1930281410,6820,6820,6820,6820,0
20230607,185400,1930281410,6820,6820,6820,6820,0
20230607,185300,1930281410,6820,6820,6820,6820,0
20230607,185200,1930281410,6820,6820,6820,6820,0
20230607,185100,1930281410,6820,6820,6820,6820,0
20230607,185000,1930281410,6820,6820,6820,6820,0
20230607,184900,1930281410,6820,6820,6820,6820,0
20230607,184800,1930281410,6820,6820,6820,6820,1363
20230607,184700,1930281410,6820,6820,6820,6820,0
20230607,184600,1930281410,6820,6820,6820,6820,0
20230607,184500,1930281410,6820,6820,6820,6820,0
20230607,184400,1930281410,6820,6820,6820,6820,0
20230607,184300,1930281410,6820,6820,6820,6820,0
20230607,184200,1930281410,6820,6820,6820,6820,0
20230607,184100,1930281410,6820,6820,6820,6820,0
20230607,184000,1930281410,6820,6820,6820,6820,0
20230607,183900,1930281410,6820,6820,6820,6820,0
20230607,183800,1930281410,6820,6820,6820,6820,0
20230607,183700,1930281410,6820,6820,6820,6820,0
20230607,183600,1930281410,6820,6820,6820,6820,0
20230607,183500,1930281410,6820,6820,6820,6820,0
20230607,183400,1930281410,6820,6820,6820,6820,0
20230607,183300,1930281410,6820,6820,6820,6820,0
20230607,183200,1930281410,6820,6820,6820,6820,0
20230607,183100,1930281410,6820,6820,6820,6820,0
20230607,183000,1930281410,6820,6820,6820,6820,0
20230607,182900,1930281410,6820,6820,6820,6820,0
20230607,182800,1930281410,6820,6820,6820,6820,0
20230607,182700,1930281410,6820,6820,6820,6820,0
20230607,182600,1930281410,6820,6820,6820,6820,0
20230607,182500,1930281410,6820,6820,6820,6820,0
20230607,182400,1930281410,6820,6820,6820,6820,0
20230607,182300,1930281410,6820,6820,6820,6820,0
20230607,182200,1930281410,6820,6820,6820,6820,0
20230607,182100,1930281410,6820,6820,6820,6820,0
20230607,182000,1930281410,6820,6820,6820,6820,0
20230607,181900,1930281410,6820,6820,6820,6820,0
20230607,181800,1930281410,6820,6820,6820,6820,1363
20230607,181700,1930281410,6820,6820,6820,6820,0
20230607,181600,1930281410,6820,6820,6820,6820,0
20230607,181500,1930281410,6820,6820,6820,6820,0
20230607,181400,1930281410,6820,6820,6820,6820,0
20230607,181300,1930281410,6820,6820,6820,6820,0
20230607,181200,1930281410,6820,6820,6820,6820,0
20230607,181100,1930281410,6820,6820,6820,6820,0
20230607,181000,1930281410,6820,6820,6820,6820,0
20230607,180900,1930281410,6820,6820,6820,6820,0
20230607,180800,1930281410,6820,6820,6820,6820,0
20230607,180700,1930281410,6820,6820,6820,6820,0
20230607,180600,1930281410,6820,6820,6820,6820,0
20230607,180500,1930281410,6820,6820,6820,6820,0
20230607,180400,1930281410,6820,6820,6820,6820,0
20230607,180300,1930281410,6820,6820,6820,6820,0
20230607,180200,1930281410,6820,6820,6820,6820,0
20230607,180100,1930281410,6820,6820,6820,6820,0
20230607,180000,1930281410,6820,6820,6820,6820,0
20230607,175900,1930281410,6820,6820,6820,6820,0
20230607,175800,1930281410,6820,6820,6820,6820,0
20230607,175700,1930281410,6820,6820,6820,6820,0
20230607,175600,1930281410,6820,6820,6820,6820,0
20230607,175500,1930281410,6820,6820,6820,6820,0
20230607,175400,1930281410,6820,6820,6820,6820,0
20230607,175300,1930281410,6820,6820,6820,6820,0
20230607,175200,1930281410,6820,6820,6820,6820,0
20230607,175100,1930281410,6820,6820,6820,6820,0
20230607,175000,1930281410,6820,6820,6820,6820,0
20230607,174900,1930281410,6820,6820,6820,6820,0
20230607,174800,1930281410,6820,6820,6820,6820,1363
20230607,174700,1930281410,6820,6820,6820,6820,0
20230607,174600,1930281410,6820,6820,6820,6820,0
20230607,174500,1930281410,6820,6820,6820,6820,0
20230607,174400,1930281410,6820,6820,6820,6820,0
20230607,174300,1930281410,6820,6820,6820,6820,0
20230607,174200,1930281410,6820,6820,6820,6820,0
20230607,174100,1930281410,6820,6820,6820,6820,0
20230607,174000,1930281410,6820,6820,6820,6820,0
20230607,173900,1930281410,6820,6820,6820,6820,0
20230607,173800,1930281410,6820,6820,6820,6820,0
20230607,173700,1930281410,6820,6820,6820,6820,0
20230607,173600,1930281410,6820,6820,6820,6820,0
20230607,173500,1930281410,6820,6820,6820,6820,0
20230607,173400,1930281410,6820,6820,6820,6820,0
20230607,173300,1930281410,6820,6820,6820,6820,0
20230607,173200,1930281410,6820,6820,6820,6820,0
20230607,173100,1930281410,6820,6820,6820,6820,0
20230607,173000,1930281410,6820,6820,6820,6820,0
20230607,172900,1930281410,6820,6820,6820,6820,0
20230607,172800,1930281410,6820,6820,6820,6820,0
20230607,172700,1930281410,6820,6820,6820,6820,0
20230607,172600,1930281410,6820,6820,6820,6820,0
20230607,172500,1930281410,6820,6820,6820,6820,0
20230607,172400,1930281410,6820,6820,6820,6820,0
20230607,172300,1930281410,6820,6820,6820,6820,0
20230607,172200,1930281410,6820,6820,6820,6820,0
20230607,172100,1930281410,6820,6820,6820,6820,0
20230607,172000,1930281410,6820,6820,6820,6820,0
20230607,171900,1930281410,6820,6820,6820,6820,0
20230607,171800,1930281410,6820,6820,6820,6820,1363
20230607,171700,1930281410,6820,6820,6820,6820,0
20230607,171600,1930281410,6820,6820,6820,6820,0
20230607,171500,1930281410,6820,6820,6820,6820,0
20230607,171400,1930281410,6820,6820,6820,6820,0
20230607,171300,1930281410,6820,6820,6820,6820,0
20230607,171200,1930281410,6820,6820,6820,6820,0
20230607,171100,1930281410,6820,6820,6820,6820,0
20230607,171000,1930281410,6820,6820,6820,6820,0
20230607,170900,1930281410,6820,6820,6820,6820,0
20230607,170800,1930281410,6820,6820,6820,6820,0
20230607,170700,1930281410,6820,6820,6820,6820,0
20230607,170600,1930281410,6820,6820,6820,6820,0
20230607,170500,1930281410,6820,6820,6820,6820,0
20230607,170400,1930281410,6820,6820,6820,6820,0
20230607,170300,1930281410,6820,6820,6820,6820,0
20230607,170200,1930281410,6820,6820,6820,6820,0
20230607,170100,1930281410,6820,6820,6820,6820,0
20230607,170000,1930281410,6820,6820,6820,6820,0
20230607,165900,1930281410,6820,6820,6820,6820,0
20230607,165800,1930281410,6820,6820,6820,6820,0
20230607,165700,1930281410,6820,6820,6820,6820,0
20230607,165600,1930281410,6820,6820,6820,6820,0
20230607,165500,1930281410,6820,6820,6820,6820,0
20230607,165400,1930281410,6820,6820,6820,6820,0
20230607,165300,1930281410,6820,6820,6820,6820,0
20230607,165200,1930281410,6820,6820,6820,6820,0
20230607,165100,1930281410,6820,6820,6820,6820,0
20230607,165000,1930281410,6820,6820,6820,6820,0
20230607,164900,1930281410,6820,6820,6820,6820,0
20230607,164800,1930281410,6820,6820,6820,6820,1363
20230607,164700,1930281410,6820,6820,6820,6820,0
20230607,164600,1930281410,6820,6820,6820,6820,0
20230607,164500,1930281410,6820,6820,6820,6820,0
20230607,164400,1930281410,6820,6820,6820,6820,0
20230607,164300,1930281410,6820,6820,6820,6820,0
20230607,164200,1930281410,6820,6820,6820,6820,0
20230607,164100,1930281410,6820,6820,6820,6820,0
20230607,164000,1930281410,6820,6820,6820,6820,0
20230607,163900,1930281410,6820,6820,6820,6820,0
20230607,163800,1930281410,6820,6820,6820,6820,0
20230607,163700,1930281410,6820,6820,6820,6820,0
20230607,163600,1930281410,6820,6820,6820,6820,0
20230607,163500,1930281410,6820,6820,6820,6820,0
20230607,163400,1930281410,6820,6820,6820,6820,0
20230607,163300,1930281410,6820,6820,6820,6820,0
20230607,163200,1930281410,6820,6820,6820,6820,0
20230607,163100,1930281410,6820,6820,6820,6820,0
20230607,163000,1930281410,6820,6820,6820,6820,0
20230607,162900,1930281410,6820,6820,6820,6820,0
20230607,162800,1930281410,6820,6820,6820,6820,0
20230607,162700,1930281410,6820,6820,6820,6820,0
20230607,162600,1930281410,6820,6820,6820,6820,0
20230607,162500,1930281410,6820,6820,6820,6820,0
20230607,162400,1930281410,6820,6820,6820,6820,0
20230607,162300,1930281410,6820,6820,6820,6820,0
20230607,162200,1930281410,6820,6820,6820,6820,0
20230607,162100,1930281410,6820,6820,6820,6820,0
20230607,162000,1930281410,6820,6820,6820,6820,0
20230607,161900,1930281410,6820,6820,6820,6820,0
20230607,161800,1930281410,6820,6820,6820,6820,1363
20230607,161700,1930281410,6820,6820,6820,6820,0
20230607,161600,1930281410,6820,6820,6820,6820,0
20230607,161500,1930281410,6820,6820,6820,6820,0
20230607,161400,1930281410,6820,6820,6820,6820,0
20230607,161300,1930281410,6820,6820,6820,6820,0
20230607,161200,1930281410,6820,6820,6820,6820,0
20230607,161100,1930281410,6820,6820,6820,6820,0
20230607,161000,1930281410,6820,6820,6820,6820,0
20230607,160900,1930281410,6820,6820,6820,6820,0
20230607,160800,1930281410,6820,6820,6820,6820,0
20230607,160700,1930281410,6820,6820,6820,6820,0
20230607,160600,1930281410,6820,6820,6820,6820,0
20230607,160500,1930281410,6820,6820,6820,6820,0
20230607,160400,1930281410,6820,6820,6820,6820,0
20230607,160300,1930281410,6820,6820,6820,6820,0
20230607,160200,1930281410,6820,6820,6820,6820,0
20230607,160100,1930281410,6820,6820,6820,6820,0
20230607,160000,1930281410,6820,6820,6820,6820,0
20230607,155900,1930281410,6820,6820,6820,6820,0
20230607,155800,1930281410,6820,6820,6820,6820,0
20230607,155700,1930281410,6820,6820,6820,6820,0
20230607,155600,1930281410,6820,6820,6820,6820,0
20230607,155500,1930281410,6820,6820,6820,6820,0
20230607,155400,1930281410,6820,6820,6820,6820,0
20230607,155300,1930281410,6820,6820,6820,6820,0
20230607,155200,1930281410,6820,6820,6820,6820,0
20230607,155100,1930281410,6820,6820,6820,6820,0
20230607,155000,1930281410,6820,6820,6820,6820,0
20230607,154900,1930281410,6820,6820,6820,6820,0
20230607,154800,1930281410,6820,6820,6820,6820,1363
20230607,154700,1930281410,6820,6820,6820,6820,0
20230607,154600,1930281410,6820,6820,6820,6820,0
20230607,154500,1930281410,6820,6820,6820,6820,0
20230607,154400,1930281410,6820,6820,6820,6820,0
20230607,154300,1930281410,6820,6820,6820,6820,0
20230607,154200,1930281410,6820,6820,6820,6820,0
20230607,154100,1930281410,6820,6820,6820,6820,0
20230607,154000,1930281410,6820,6820,6820,6820,0
20230607,153900,1930281410,6820,6820,6820,6820,0
20230607,153800,1930281410,6820,6820,6820,6820,0
20230607,153700,1930281410,6820,6820,6820,6820,0
20230607,153600,1930281410,6820,6820,6820,6820,0
20230607,153500,1930281410,6820,6820,6820,6820,0
20230607,153400,1930281410,6820,6820,6820,6820,0
20230607,153300,1930281410,6820,6820,6820,6820,0
20230607,153200,1930281410,6820,6820,6820,6820,0
20230607,153100,1930281410,6820,6820,6820,6820,0
20230607,153000,1930281410,6820,6820,6820,6820,1363
20230607,152900,1920985750,6810,6810,6810,6810,0
20230607,152800,1920985750,6810,6810,6810,6810,0
20230607,152700,1920985750,6810,6810,6810,6810,0
20230607,152600,1920985750,6810,6810,6810,6810,0
20230607,152500,1920985750,6810,6810,6810,6810,0
20230607,152400,1920985750,6810,6810,6810,6810,0
20230607,152300,1920985750,6810,6810,6810,6810,0
20230607,152200,1920985750,6810,6810,6810,6810,0
20230607,152100,1920985750,6810,6810,6810,6810,0
20230607,152000,1920985750,6810,6810,6810,6810,0
20230607,151900,1920985750,6810,6800,6810,6800,1047
20230607,151800,1913855910,6790,6800,6800,6790,39
20230607,151700,1913590810,6800,6790,6800,6790,391
20230607,151600,1910932320,6790,6800,6800,6790,1704
20230607,151500,1899345150,6800,6810,6810,6800,594
20230607,151400,1895300490,6810,6820,6820,6810,18
20230607,151300,1895177760,6820,6820,6820,6810,746
20230607,151200,1890095090,6820,6820,6820,6820,29
20230607,151100,1889897310,6810,6810,6810,6810,0
20230607,151000,1889897310,6810,6790,6810,6790,1133
20230607,150900,1882196910,6790,6790,6790,6790,214
20230607,150800,1880743850,6790,6800,6800,6790,570
20230607,150700,1876867860,6790,6790,6790,6790,500
20230607,150600,1873472860,6810,6810,6810,6810,1
20230607,150500,1873466050,6810,6800,6810,6800,525
20230607,150400,1869894700,6800,6810,6810,6800,617
20230607,150300,1865697990,6810,6800,6810,6800,1368
20230607,150200,1856391590,6800,6800,6800,6800,10
20230607,150100,1856323590,6800,6810,6810,6800,5449
20230607,150000,1819257390,6810,6810,6810,6810,285
20230607,145900,1817316540,6810,6810,6810,6810,0
20230607,145800,1817316540,6810,6810,6810,6810,102
20230607,145700,1816621920,6810,6810,6810,6810,262
20230607,145600,1814837700,6810,6810,6810,6810,1
20230607,145500,1814830890,6810,6810,6810,6810,600
20230607,145400,1810744890,6820,6820,6820,6820,851
20230607,145300,1804941070,6820,6810,6820,6810,510
20230607,145200,1801464310,6820,6830,6830,6820,2943
20230607,145100,1781385660,6830,6830,6830,6830,0
20230607,145000,1781385660,6830,6830,6830,6830,673
20230607,144900,1776789070,6830,6840,6840,6830,114
20230607,144800,1776009320,6840,6840,6840,6840,564
20230607,144700,1772151560,6850,6850,6850,6850,145
20230607,144600,1771158310,6850,6850,6850,6850,0
20230607,144500,1771158310,6850,6840,6850,6830,4364
20230607,144400,1741297890,6830,6830,6830,6820,851
20230607,144300,1735487320,6830,6830,6830,6830,1104
20230607,144200,1727947000,6830,6830,6830,6830,10
20230607,144100,1727878700,6830,6830,6840,6830,2314
20230607,144000,1712073080,6830,6830,6830,6830,265
20230607,143900,1710263130,6830,6830,6830,6830,276
20230607,143800,1708378050,6840,6840,6840,6830,532
20230607,143700,1704739470,6840,6830,6840,6830,1300
20230607,143600,1695848470,6840,6830,6840,6830,370
20230607,143500,1693319470,6830,6840,6840,6830,230
20230607,143400,1691748470,6840,6830,6840,6830,1076
20230607,143300,1684388870,6840,6830,6840,6830,316
20230607,143200,1682227730,6830,6830,6830,6830,3520
20230607,143100,1658186130,6820,6820,6820,6820,4515
20230607,143000,1627393830,6810,6810,6810,6810,15
20230607,142900,1627291680,6820,6810,6820,6810,130
20230607,142800,1626406370,6820,6810,6820,6800,201
20230607,142700,1625038980,6810,6810,6810,6810,249
20230607,142600,1623343290,6810,6810,6810,6810,1
20230607,142500,1623336480,6800,6810,6810,6800,1499
20230607,142400,1613135070,6820,6820,6820,6820,0
20230607,142300,1613135070,6820,6820,6820,6820,1100
20230607,142200,1605633070,6820,6820,6830,6820,1007
20230607,142100,1598765320,6820,6820,6820,6820,210
20230607,142000,1597333120,6820,6830,6830,6820,576
20230607,141900,1593404100,6820,6820,6820,6820,50
20230607,141800,1593063100,6820,6820,6830,6820,710
20230607,141700,1588214280,6820,6820,6820,6820,0
20230607,141600,1588214280,6820,6820,6820,6820,572
20230607,141500,1584313240,6820,6820,6820,6820,669
20230607,141400,1579750660,6820,6820,6820,6820,4
20230607,141300,1579723380,6820,6820,6820,6820,0
20230607,141200,1579723380,6820,6820,6820,6820,0
20230607,141100,1579723380,6820,6820,6820,6820,914
20230607,141000,1573489900,6800,6810,6810,6800,2288
20230607,140900,1557930130,6800,6810,6820,6800,1953
20230607,140800,1544639300,6810,6820,6820,6810,1244
20230607,140700,1536155850,6820,6820,6820,6820,0
20230607,140600,1536155850,6820,6820,6830,6820,5777
20230607,140500,1496698980,6820,6830,6830,6820,3
20230607,140400,1496678510,6820,6820,6820,6820,1
20230607,140300,1496671690,6820,6820,6820,6820,0
20230607,140200,1496671690,6820,6820,6820,6820,1052
20230607,140100,1489497050,6830,6820,6830,6820,386
20230607,140000,1486863390,6820,6830,6830,6820,1863
20230607,135900,1474139530,6830,6830,6830,6830,1423
20230607,135800,1464420440,6820,6810,6820,6810,14854
20230607,135700,1363116190,6810,6810,6810,6810,1
20230607,135600,1363109380,6800,6800,6820,6800,92
20230607,135500,1362482920,6800,6810,6810,6800,1125
20230607,135400,1354825310,6810,6810,6810,6810,20
20230607,135300,1354689110,6810,6820,6820,6810,1065
20230607,135200,1347426460,6810,6820,6820,6810,517
20230607,135100,1343900690,6820,6810,6830,6810,5919
20230607,135000,1303518110,6820,6810,6820,6810,885
20230607,134900,1297486360,6810,6810,6810,6810,800
20230607,134800,1292038360,6800,6800,6800,6800,1346
20230607,134700,1282885560,6800,6810,6810,6800,944
20230607,134600,1276459620,6810,6800,6810,6800,173
20230607,134500,1275281510,6810,6810,6810,6810,1020
20230607,134400,1268335310,6810,6810,6810,6810,965
20230607,134300,1261763660,6820,6810,6820,6810,56
20230607,134200,1261381800,6810,6810,6810,6810,1291
20230607,134100,1252590090,6810,6800,6810,6800,110
20230607,134000,1251841290,6800,6800,6800,6800,927
20230607,133900,1245537690,6800,6800,6800,6800,101
20230607,133800,1244850890,6800,6790,6800,6790,4013
20230607,133700,1217576120,6790,6780,6790,6780,111
20230607,133600,1216822730,6780,6780,6780,6780,0
20230607,133500,1216822730,6780,6780,6780,6780,0
20230607,133400,1216822730,6780,6780,6780,6780,0
20230607,133300,1216822730,6780,6780,6780,6780,37
20230607,133200,1216571870,6790,6790,6790,6790,96
20230607,133100,1215920030,6780,6780,6780,6780,112
20230607,133000,1215160670,6780,6770,6780,6770,1450
20230607,132900,1205330380,6770,6760,6770,6760,1769
20230607,132800,1193371250,6780,6780,6780,6780,83
20230607,132700,1192808510,6760,6760,6760,6760,0
20230607,132600,1192808510,6760,6760,6760,6760,19
20230607,132500,1192680070,6780,6780,6780,6780,14
20230607,132400,1192585150,6770,6770,6770,6770,143
20230607,132300,1191617040,6770,6770,6770,6770,289
20230607,132200,1189660510,6760,6760,6760,6760,0
20230607,132100,1189660510,6760,6760,6760,6760,0
20230607,132000,1189660510,6760,6760,6760,6760,49
20230607,131900,1189329270,6760,6760,6760,6760,211
20230607,131800,1187902910,6770,6770,6770,6770,60
20230607,131700,1187496710,6770,6770,6770,6770,19
20230607,131600,1187368080,6780,6780,6780,6780,40
20230607,131500,1187096880,6780,6770,6780,6770,47
20230607,131400,1186778590,6760,6770,6770,6760,46
20230607,131300,1186467190,6780,6780,6780,6780,1
20230607,131200,1186460410,6770,6770,6770,6770,1
20230607,131100,1186453640,6770,6770,6770,6770,50
20230607,131000,1186115140,6770,6780,6780,6770,2094
20230607,130900,1171921800,6790,6790,6790,6790,0
20230607,130800,1171921800,6790,6790,6790,6790,20
20230607,130700,1171786000,6790,6790,6790,6790,1
20230607,130600,1171779210,6790,6790,6790,6790,2
20230607,130500,1171765630,6790,6790,6790,6790,23
20230607,130400,1171609460,6780,6780,6780,6780,2
20230607,130300,1171595900,6780,6780,6780,6780,100
20230607,130200,1170917900,6790,6790,6790,6790,87
20230607,130100,1170327170,6780,6780,6780,6780,0
20230607,130000,1170327170,6780,6780,6780,6780,9
20230607,125900,1170266150,6790,6790,6790,6790,115
20230607,125800,1169485300,6790,6790,6790,6790,0
20230607,125700,1169485300,6790,6790,6790,6790,82
20230607,125600,1168928520,6790,6790,6790,6790,0
20230607,125500,1168928520,6790,6780,6790,6780,595
20230607,125400,1164889760,6780,6780,6780,6780,72
20230607,125300,1164401600,6780,6780,6780,6780,25
20230607,125200,1164232100,6780,6780,6780,6780,0
20230607,125100,1164232100,6780,6780,6780,6780,929
20230607,125000,1157933480,6790,6790,6790,6790,0
20230607,124900,1157933480,6790,6800,6800,6790,209
20230607,124800,1156513500,6800,6800,6800,6800,26
20230607,124700,1156336700,6800,6800,6800,6800,80
20230607,124600,1155792700,6800,6780,6800,6780,132
20230607,124500,1154895820,6800,6780,6800,6780,2
20230607,124400,1154882240,6800,6790,6800,6790,124
20230607,124300,1154039440,6790,6790,6790,6790,254
20230607,124200,1152314780,6790,6770,6790,6760,402
20230607,124100,1149591600,6770,6770,6770,6770,6
20230607,124000,1149550980,6770,6770,6770,6770,0
20230607,123900,1149550980,6770,6770,6770,6770,501
20230607,123800,1146159210,6770,6770,6770,6770,0
20230607,123700,1146159210,6770,6770,6770,6770,5
20230607,123600,1146125360,6760,6770,6770,6760,1550
20230607,123500,1135631880,6770,6770,6770,6770,132
20230607,123400,1134738240,6780,6780,6780,6780,0
20230607,123300,1134738240,6780,6780,6780,6780,878
20230607,123200,1128785400,6800,6780,6800,6780,500
20230607,123100,1125390580,6770,6770,6770,6770,6
20230607,123000,1125349960,6770,6780,6790,6770,161
20230607,122900,1124259210,6790,6790,6790,6790,3
20230607,122800,1124238840,6790,6790,6790,6790,0
20230607,122700,1124238840,6790,6790,6790,6790,0
20230607,122600,1124238840,6790,6790,6790,6790,0
20230607,122500,1124238840,6790,6790,6790,6790,11
20230607,122400,1124164150,6790,6790,6790,6790,62
20230607,122300,1123743170,6780,6780,6780,6780,0
20230607,122200,1123743170,6780,6780,6780,6780,150
20230607,122100,1122726170,6780,6780,6780,6780,500
20230607,122000,1119336170,6780,6780,6780,6780,4
20230607,121900,1119309050,6780,6780,6780,6780,404
20230607,121800,1116569930,6780,6780,6780,6780,500
20230607,121700,1113179930,6780,6780,6780,6780,300
20230607,121600,1111145930,6780,6780,6780,6780,74
20230607,121500,1110644210,6790,6790,6790,6790,2
20230607,121400,1110630630,6790,6790,6790,6790,2
20230607,121300,1110617050,6790,6790,6790,6790,341
20230607,121200,1108301660,6800,6800,6800,6800,0
20230607,121100,1108301660,6800,6800,6800,6800,1
20230607,121000,1108294860,6790,6790,6790,6790,22
20230607,120900,1108145480,6790,6790,6790,6790,5
20230607,120800,1108111530,6790,6790,6790,6790,7
20230607,120700,1108064000,6790,6800,6800,6790,288
20230607,120600,1106108470,6800,6780,6800,6780,1815
20230607,120500,1093801660,6780,6780,6780,6780,718
20230607,120400,1088933620,6780,6780,6780,6780,0
20230607,120300,1088933620,6780,6800,6800,6780,825
20230607,120200,1083331060,6800,6800,6800,6800,0
20230607,120100,1083331060,6800,6800,6800,6800,100
20230607,120000,1082651060,6790,6790,6790,6790,22
20230607,115900,1082501680,6790,6790,6790,6790,52
20230607,115800,1082148600,6780,6780,6780,6780,1000
20230607,115700,1075368600,6780,6780,6780,6780,2
20230607,115600,1075355040,6780,6770,6780,6770,646
20230607,115500,1070975230,6770,6770,6770,6770,0
20230607,115400,1070975230,6770,6770,6770,6770,550
20230607,115300,1067251730,6770,6770,6780,6770,35
20230607,115200,1067014770,6770,6770,6770,6770,50
20230607,115100,1066676270,6770,6770,6770,6770,1333
20230607,115000,1057651860,6780,6780,6780,6780,110
20230607,114900,1056906060,6780,6770,6780,6770,5
20230607,114800,1056872180,6780,6800,6800,6780,1729
20230607,114700,1045144740,6790,6800,6800,6790,357
20230607,114600,1042720610,6800,6800,6800,6800,1
20230607,114500,1042713810,6800,6800,6800,6800,1
20230607,114400,1042707010,6800,6790,6800,6790,90
20230607,114300,1042095830,6790,6790,6790,6790,15
20230607,114200,1041993980,6800,6790,6800,6790,3
20230607,114100,1041973600,6800,6790,6800,6790,546
20230607,114000,1038265770,6780,6790,6790,6780,101
20230607,113900,1037580980,6790,6800,6800,6790,1025
20230607,113800,1030617080,6800,6800,6800,6800,1
20230607,113700,1030610280,6810,6810,6810,6810,219
20230607,113600,1029118890,6810,6800,6810,6800,440
20230607,113500,1026126750,6800,6800,6800,6800,110
20230607,113400,1025378750,6800,6790,6800,6790,194
20230607,113300,1024061300,6790,6790,6790,6790,221
20230607,113200,1022560710,6790,6790,6790,6790,117
20230607,113100,1021766280,6790,6790,6790,6790,373
20230607,113000,1019233610,6790,6790,6790,6790,950
20230607,112900,1012783110,6790,6800,6800,6790,116
20230607,112800,1011995450,6800,6820,6820,6800,3261
20230607,112700,989795220,6820,6820,6820,6810,76
20230607,112600,989277480,6810,6820,6820,6810,2743
20230607,112500,970573220,6820,6820,6820,6810,149
20230607,112400,969557050,6820,6810,6820,6810,115
20230607,112300,968772980,6820,6810,6820,6810,45
20230607,112200,968466100,6810,6810,6820,6810,12
20230607,112100,968384280,6820,6820,6820,6810,2332
20230607,112000,952480060,6820,6820,6830,6820,4622
20230607,111900,920955440,6820,6810,6820,6810,3261
20230607,111800,898745430,6800,6800,6810,6790,331
20230607,111700,896495620,6800,6810,6810,6800,458
20230607,111600,893379840,6810,6810,6810,6800,12
20230607,111500,893298210,6810,6810,6810,6810,62
20230607,111400,892875990,6810,6810,6810,6800,1696
20230607,111300,881337730,6810,6810,6810,6800,548
20230607,111200,877610360,6800,6790,6810,6790,5997
20230607,111100,836867580,6780,6780,6780,6780,1212
20230607,111000,828650220,6760,6780,6780,6750,584
20230607,110900,824700420,6790,6780,6790,6780,495
20230607,110800,821340460,6780,6790,6790,6760,431
20230607,110700,818420200,6790,6810,6810,6790,569
20230607,110600,814556480,6810,6800,6810,6790,141
20230607,110500,813597620,6800,6810,6810,6790,242
20230607,110400,811952060,6810,6800,6810,6790,1203
20230607,110300,803769250,6800,6790,6800,6790,709
20230607,110200,798949530,6790,6790,6800,6790,710
20230607,110100,794123630,6790,6790,6790,6780,688
20230607,110000,789453120,6790,6790,6790,6780,628
20230607,105900,785189010,6790,6770,6790,6770,1517
20230607,105800,774893540,6790,6790,6790,6790,0
20230607,105700,774893540,6790,6750,6790,6750,1777
20230607,105600,762861750,6750,6750,6750,6750,1655
20230607,105500,751690500,6750,6750,6750,6750,539
20230607,105400,748052250,6750,6710,6750,6710,3019
20230607,105300,727694320,6700,6700,6700,6700,2473
20230607,105200,711125220,6700,6700,6700,6700,0
20230607,105100,711125220,6700,6700,6700,6700,1
20230607,105000,711118520,6700,6700,6720,6700,229
20230607,104900,709584160,6700,6700,6700,6700,19
20230607,104800,709456860,6690,6690,6690,6690,255
20230607,104700,707750910,6690,6700,6700,6690,21
20230607,104600,707610310,6700,6700,6720,6700,125
20230607,104500,706772750,6700,6650,6710,6650,8225
20230607,104400,651772910,6670,6670,6670,6670,6
20230607,104300,651732890,6670,6670,6680,6650,6355
20230607,104200,609381680,6680,6690,6690,6680,1912
20230607,104100,596603170,6690,6690,6690,6690,0
20230607,104000,596603170,6690,6690,6690,6690,193
20230607,103900,595312000,6690,6690,6690,6680,672
20230607,103800,590818320,6690,6690,6690,6690,25
20230607,103700,590651070,6690,6690,6690,6690,14
20230607,103600,590557410,6690,6690,6690,6690,0
20230607,103500,590557410,6690,6690,6690,6690,555
20230607,103400,586844460,6690,6690,6690,6690,107
20230607,103300,586128630,6690,6690,6690,6690,50
20230607,103200,585794130,6690,6690,6690,6690,119
20230607,103100,584998020,6680,6680,6680,6680,0
20230607,103000,584998020,6680,6680,6680,6680,370
20230607,102900,582526420,6670,6670,6680,6670,23
20230607,102800,582373000,6670,6670,6670,6670,9
20230607,102700,582312970,6680,6680,6680,6680,94
20230607,102600,581685050,6680,6680,6680,6680,56
20230607,102500,581310970,6660,6660,6660,6660,0
20230607,102400,581310970,6660,6670,6670,6660,548
20230607,102300,577657040,6680,6680,6680,6680,1612
20230607,102200,566888880,6680,6680,6680,6680,1238
20230607,102100,558619040,6680,6690,6690,6680,100
20230607,102000,557950840,6680,6690,6690,6680,309
20230607,101900,555883720,6700,6700,6700,6700,1
20230607,101800,555877020,6670,6670,6670,6670,0
20230607,101700,555877020,6670,6700,6700,6670,120
20230607,101600,555073320,6700,6700,6700,6700,100
20230607,101500,554403320,6700,6700,6700,6660,2233
20230607,101400,539475970,6700,6700,6700,6700,25
20230607,101300,539308470,6700,6680,6700,6680,1591
20230607,101200,528657490,6680,6690,6690,6680,28
20230607,101100,528470390,6700,6700,6700,6700,0
20230607,101000,528470390,6700,6700,6700,6700,1
20230607,100900,528463690,6670,6700,6700,6670,1053
20230607,100800,521424520,6700,6650,6700,6650,806
20230607,100700,516054020,6650,6700,6700,6650,10131
20230607,100600,448563500,6700,6710,6710,6700,685
20230607,100500,443972610,6730,6730,6730,6730,3
20230607,100400,443952420,6730,6730,6730,6730,2
20230607,100300,443938960,6730,6730,6730,6730,3
20230607,100200,443918770,6710,6710,6710,6710,1
20230607,100100,443912060,6730,6730,6730,6730,1
20230607,100000,443905330,6710,6730,6730,6710,18
20230607,095900,443784490,6730,6710,6730,6710,171
20230607,095800,442637060,6720,6720,6730,6720,400
20230607,095700,439948830,6720,6720,6720,6720,1057
20230607,095600,432845790,6720,6710,6720,6710,1361
20230607,095500,423705470,6700,6700,6700,6700,39
20230607,095400,423444170,6690,6660,6690,6660,1552
20230607,095300,413070580,6650,6650,6650,6650,298
20230607,095200,411088880,6650,6660,6670,6640,7436
20230607,095100,361645500,6640,6700,6700,6640,5607
20230607,095000,324296040,6700,6720,6730,6700,9808
20230607,094900,258524180,6730,6720,6730,6720,539
20230607,094800,254902090,6720,6720,6720,6720,51
20230607,094700,254559370,6720,6720,6720,6720,1008
20230607,094600,247785610,6720,6720,6720,6720,0
20230607,094500,247785610,6720,6740,6740,6720,447
20230607,094400,244775750,6720,6730,6730,6720,1439
20230607,094300,235103260,6750,6750,6750,6750,104
20230607,094200,234401260,6750,6750,6750,6750,1
20230607,094100,234394510,6750,6750,6750,6750,2
20230607,094000,234381010,6720,6730,6730,6720,955
20230607,093900,227958940,6730,6720,6730,6720,382
20230607,093800,225390100,6720,6770,6770,6720,210
20230607,093700,223976560,6730,6750,6750,6730,4221
20230607,093600,195543810,6740,6760,6770,6740,4414
20230607,093500,165722640,6770,6770,6770,6760,13
20230607,093400,165634690,6780,6780,6780,6780,50
20230607,093300,165295690,6780,6780,6780,6780,14
20230607,093200,165200770,6760,6780,6780,6760,21
20230607,093100,165058710,6780,6790,6790,6770,3304
20230607,093000,142679590,6790,6780,6790,6780,140
20230607,092900,141730370,6780,6780,6780,6780,13
20230607,092800,141642230,6780,6790,6790,6780,27
20230607,092700,141459120,6800,6800,6800,6800,0
20230607,092600,141459120,6800,6780,6800,6780,1589
20230607,092500,130670410,6780,6780,6780,6780,1096
20230607,092400,123239530,6790,6790,6790,6790,3
20230607,092300,123219160,6780,6780,6780,6780,200
20230607,092200,121863160,6780,6780,6780,6780,769
20230607,092100,116649340,6780,6780,6780,6770,604
20230607,092000,112559220,6780,6770,6780,6770,501
20230607,091900,109167440,6780,6780,6780,6780,482
20230607,091800,105899480,6780,6780,6780,6780,475
20230607,091700,102678980,6780,6770,6780,6770,1883
20230607,091600,89928840,6780,6780,6780,6780,724
20230607,091500,85020120,6790,6790,6790,6790,118
20230607,091400,84218900,6790,6780,6790,6780,296
20230607,091300,82211990,6800,6780,6800,6780,253
20230607,091200,80496590,6780,6800,6800,6780,1651
20230607,091100,69302600,6800,6810,6810,6800,512
20230607,091000,65820900,6810,6800,6810,6800,18
20230607,090900,65698480,6800,6800,6800,6800,14
20230607,090800,65603280,6800,6800,6800,6790,119
20230607,090700,64794110,6790,6780,6790,6780,681
20230607,090600,60176750,6780,6770,6780,6760,2459
20230607,090500,43546920,6770,6780,6780,6770,172
20230607,090400,42381780,6780,6800,6800,6780,1896
20230607,090300,29526840,6800,6780,6800,6780,1456
20230607,090200,19655000,6780,6780,6780,6780,0
20230607,090100,19655000,6780,6770,6780,6770,332
20230607,090000,17404060,6780,6780,6780,6770,1905