KissMeData/065570/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,193300,576258620,5650,5650,5650,5650,2378
20230705,193200,576258620,5650,5650,5650,5650,0
20230705,193100,576258620,5650,5650,5650,5650,0
20230705,193000,576258620,5650,5650,5650,5650,0
20230705,192900,576258620,5650,5650,5650,5650,0
20230705,192800,576258620,5650,5650,5650,5650,0
20230705,192700,576258620,5650,5650,5650,5650,0
20230705,192600,576258620,5650,5650,5650,5650,0
20230705,192500,576258620,5650,5650,5650,5650,0
20230705,192400,576258620,5650,5650,5650,5650,0
20230705,192300,576258620,5650,5650,5650,5650,0
20230705,192200,576258620,5650,5650,5650,5650,0
20230705,192100,576258620,5650,5650,5650,5650,0
20230705,192000,576258620,5650,5650,5650,5650,0
20230705,191900,576258620,5650,5650,5650,5650,0
20230705,191800,576258620,5650,5650,5650,5650,0
20230705,191700,576258620,5650,5650,5650,5650,0
20230705,191600,576258620,5650,5650,5650,5650,0
20230705,191500,576258620,5650,5650,5650,5650,0
20230705,191400,576258620,5650,5650,5650,5650,0
20230705,191300,576258620,5650,5650,5650,5650,0
20230705,191200,576258620,5650,5650,5650,5650,0
20230705,191100,576258620,5650,5650,5650,5650,0
20230705,191000,576258620,5650,5650,5650,5650,0
20230705,190900,576258620,5650,5650,5650,5650,0
20230705,190800,576258620,5650,5650,5650,5650,0
20230705,190700,576258620,5650,5650,5650,5650,0
20230705,190600,576258620,5650,5650,5650,5650,0
20230705,190500,576258620,5650,5650,5650,5650,0
20230705,190400,576258620,5650,5650,5650,5650,0
20230705,190300,576258620,5650,5650,5650,5650,2378
20230705,190200,576258620,5650,5650,5650,5650,0
20230705,190100,576258620,5650,5650,5650,5650,0
20230705,190000,576258620,5650,5650,5650,5650,0
20230705,185900,576258620,5650,5650,5650,5650,0
20230705,185800,576258620,5650,5650,5650,5650,0
20230705,185700,576258620,5650,5650,5650,5650,0
20230705,185600,576258620,5650,5650,5650,5650,0
20230705,185500,576258620,5650,5650,5650,5650,0
20230705,185400,576258620,5650,5650,5650,5650,0
20230705,185300,576258620,5650,5650,5650,5650,0
20230705,185200,576258620,5650,5650,5650,5650,0
20230705,185100,576258620,5650,5650,5650,5650,0
20230705,185000,576258620,5650,5650,5650,5650,0
20230705,184900,576258620,5650,5650,5650,5650,0
20230705,184800,576258620,5650,5650,5650,5650,0
20230705,184700,576258620,5650,5650,5650,5650,0
20230705,184600,576258620,5650,5650,5650,5650,0
20230705,184500,576258620,5650,5650,5650,5650,0
20230705,184400,576258620,5650,5650,5650,5650,0
20230705,184300,576258620,5650,5650,5650,5650,0
20230705,184200,576258620,5650,5650,5650,5650,0
20230705,184100,576258620,5650,5650,5650,5650,0
20230705,184000,576258620,5650,5650,5650,5650,0
20230705,183900,576258620,5650,5650,5650,5650,0
20230705,183800,576258620,5650,5650,5650,5650,0
20230705,183700,576258620,5650,5650,5650,5650,0
20230705,183600,576258620,5650,5650,5650,5650,0
20230705,183500,576258620,5650,5650,5650,5650,0
20230705,183400,576258620,5650,5650,5650,5650,0
20230705,183300,576258620,5650,5650,5650,5650,2378
20230705,183200,576258620,5650,5650,5650,5650,0
20230705,183100,576258620,5650,5650,5650,5650,0
20230705,183000,576258620,5650,5650,5650,5650,0
20230705,182900,576258620,5650,5650,5650,5650,0
20230705,182800,576258620,5650,5650,5650,5650,0
20230705,182700,576258620,5650,5650,5650,5650,0
20230705,182600,576258620,5650,5650,5650,5650,0
20230705,182500,576258620,5650,5650,5650,5650,0
20230705,182400,576258620,5650,5650,5650,5650,0
20230705,182300,576258620,5650,5650,5650,5650,0
20230705,182200,576258620,5650,5650,5650,5650,0
20230705,182100,576258620,5650,5650,5650,5650,0
20230705,182000,576258620,5650,5650,5650,5650,0
20230705,181900,576258620,5650,5650,5650,5650,0
20230705,181800,576258620,5650,5650,5650,5650,0
20230705,181700,576258620,5650,5650,5650,5650,0
20230705,181600,576258620,5650,5650,5650,5650,0
20230705,181500,576258620,5650,5650,5650,5650,0
20230705,181400,576258620,5650,5650,5650,5650,0
20230705,181300,576258620,5650,5650,5650,5650,0
20230705,181200,576258620,5650,5650,5650,5650,0
20230705,181100,576258620,5650,5650,5650,5650,0
20230705,181000,576258620,5650,5650,5650,5650,0
20230705,180900,576258620,5650,5650,5650,5650,0
20230705,180800,576258620,5650,5650,5650,5650,0
20230705,180700,576258620,5650,5650,5650,5650,0
20230705,180600,576258620,5650,5650,5650,5650,0
20230705,180500,576258620,5650,5650,5650,5650,0
20230705,180400,576258620,5650,5650,5650,5650,0
20230705,180300,576258620,5650,5650,5650,5650,2378
20230705,180200,576258620,5650,5650,5650,5650,0
20230705,180100,576258620,5650,5650,5650,5650,0
20230705,180000,576258620,5650,5650,5650,5650,0
20230705,175900,576258620,5650,5650,5650,5650,0
20230705,175800,576258620,5650,5650,5650,5650,0
20230705,175700,576258620,5650,5650,5650,5650,0
20230705,175600,576258620,5650,5650,5650,5650,0
20230705,175500,576258620,5650,5650,5650,5650,0
20230705,175400,576258620,5650,5650,5650,5650,0
20230705,175300,576258620,5650,5650,5650,5650,0
20230705,175200,576258620,5650,5650,5650,5650,0
20230705,175100,576258620,5650,5650,5650,5650,0
20230705,175000,576258620,5650,5650,5650,5650,0
20230705,174900,576258620,5650,5650,5650,5650,0
20230705,174800,576258620,5650,5650,5650,5650,0
20230705,174700,576258620,5650,5650,5650,5650,0
20230705,174600,576258620,5650,5650,5650,5650,0
20230705,174500,576258620,5650,5650,5650,5650,0
20230705,174400,576258620,5650,5650,5650,5650,0
20230705,174300,576258620,5650,5650,5650,5650,0
20230705,174200,576258620,5650,5650,5650,5650,0
20230705,174100,576258620,5650,5650,5650,5650,0
20230705,174000,576258620,5650,5650,5650,5650,0
20230705,173900,576258620,5650,5650,5650,5650,0
20230705,173800,576258620,5650,5650,5650,5650,0
20230705,173700,576258620,5650,5650,5650,5650,0
20230705,173600,576258620,5650,5650,5650,5650,0
20230705,173500,576258620,5650,5650,5650,5650,0
20230705,173400,576258620,5650,5650,5650,5650,0
20230705,173300,576258620,5650,5650,5650,5650,2378
20230705,173200,576258620,5650,5650,5650,5650,0
20230705,173100,576258620,5650,5650,5650,5650,0
20230705,173000,576258620,5650,5650,5650,5650,0
20230705,172900,576258620,5650,5650,5650,5650,0
20230705,172800,576258620,5650,5650,5650,5650,0
20230705,172700,576258620,5650,5650,5650,5650,0
20230705,172600,576258620,5650,5650,5650,5650,0
20230705,172500,576258620,5650,5650,5650,5650,0
20230705,172400,576258620,5650,5650,5650,5650,0
20230705,172300,576258620,5650,5650,5650,5650,0
20230705,172200,576258620,5650,5650,5650,5650,0
20230705,172100,576258620,5650,5650,5650,5650,0
20230705,172000,576258620,5650,5650,5650,5650,0
20230705,171900,576258620,5650,5650,5650,5650,0
20230705,171800,576258620,5650,5650,5650,5650,0
20230705,171700,576258620,5650,5650,5650,5650,0
20230705,171600,576258620,5650,5650,5650,5650,0
20230705,171500,576258620,5650,5650,5650,5650,0
20230705,171400,576258620,5650,5650,5650,5650,0
20230705,171300,576258620,5650,5650,5650,5650,0
20230705,171200,576258620,5650,5650,5650,5650,0
20230705,171100,576258620,5650,5650,5650,5650,0
20230705,171000,576258620,5650,5650,5650,5650,0
20230705,170900,576258620,5650,5650,5650,5650,0
20230705,170800,576258620,5650,5650,5650,5650,0
20230705,170700,576258620,5650,5650,5650,5650,0
20230705,170600,576258620,5650,5650,5650,5650,0
20230705,170500,576258620,5650,5650,5650,5650,0
20230705,170400,576258620,5650,5650,5650,5650,0
20230705,170300,576258620,5650,5650,5650,5650,2378
20230705,170200,576258620,5650,5650,5650,5650,0
20230705,170100,576258620,5650,5650,5650,5650,0
20230705,170000,576258620,5650,5650,5650,5650,0
20230705,165900,576258620,5650,5650,5650,5650,0
20230705,165800,576258620,5650,5650,5650,5650,0
20230705,165700,576258620,5650,5650,5650,5650,0
20230705,165600,576258620,5650,5650,5650,5650,0
20230705,165500,576258620,5650,5650,5650,5650,0
20230705,165400,576258620,5650,5650,5650,5650,0
20230705,165300,576258620,5650,5650,5650,5650,0
20230705,165200,576258620,5650,5650,5650,5650,0
20230705,165100,576258620,5650,5650,5650,5650,0
20230705,165000,576258620,5650,5650,5650,5650,0
20230705,164900,576258620,5650,5650,5650,5650,0
20230705,164800,576258620,5650,5650,5650,5650,0
20230705,164700,576258620,5650,5650,5650,5650,0
20230705,164600,576258620,5650,5650,5650,5650,0
20230705,164500,576258620,5650,5650,5650,5650,0
20230705,164400,576258620,5650,5650,5650,5650,0
20230705,164300,576258620,5650,5650,5650,5650,0
20230705,164200,576258620,5650,5650,5650,5650,0
20230705,164100,576258620,5650,5650,5650,5650,0
20230705,164000,576258620,5650,5650,5650,5650,0
20230705,163900,576258620,5650,5650,5650,5650,0
20230705,163800,576258620,5650,5650,5650,5650,0
20230705,163700,576258620,5650,5650,5650,5650,0
20230705,163600,576258620,5650,5650,5650,5650,0
20230705,163500,576258620,5650,5650,5650,5650,0
20230705,163400,576258620,5650,5650,5650,5650,0
20230705,163300,576258620,5650,5650,5650,5650,2378
20230705,163200,576258620,5650,5650,5650,5650,0
20230705,163100,576258620,5650,5650,5650,5650,0
20230705,163000,576258620,5650,5650,5650,5650,0
20230705,162900,576258620,5650,5650,5650,5650,0
20230705,162800,576258620,5650,5650,5650,5650,0
20230705,162700,576258620,5650,5650,5650,5650,0
20230705,162600,576258620,5650,5650,5650,5650,0
20230705,162500,576258620,5650,5650,5650,5650,0
20230705,162400,576258620,5650,5650,5650,5650,0
20230705,162300,576258620,5650,5650,5650,5650,0
20230705,162200,576258620,5650,5650,5650,5650,0
20230705,162100,576258620,5650,5650,5650,5650,0
20230705,162000,576258620,5650,5650,5650,5650,0
20230705,161900,576258620,5650,5650,5650,5650,0
20230705,161800,576258620,5650,5650,5650,5650,0
20230705,161700,576258620,5650,5650,5650,5650,0
20230705,161600,576258620,5650,5650,5650,5650,0
20230705,161500,576258620,5650,5650,5650,5650,0
20230705,161400,576258620,5650,5650,5650,5650,0
20230705,161300,576258620,5650,5650,5650,5650,0
20230705,161200,576258620,5650,5650,5650,5650,0
20230705,161100,576258620,5650,5650,5650,5650,0
20230705,161000,576258620,5650,5650,5650,5650,0
20230705,160900,576258620,5650,5650,5650,5650,0
20230705,160800,576258620,5650,5650,5650,5650,0
20230705,160700,576258620,5650,5650,5650,5650,0
20230705,160600,576258620,5650,5650,5650,5650,0
20230705,160500,576258620,5650,5650,5650,5650,0
20230705,160400,576258620,5650,5650,5650,5650,0
20230705,160300,576258620,5650,5650,5650,5650,2378
20230705,160200,576258620,5650,5650,5650,5650,0
20230705,160100,576258620,5650,5650,5650,5650,0
20230705,160000,576258620,5650,5650,5650,5650,0
20230705,155900,576258620,5650,5650,5650,5650,0
20230705,155800,576258620,5650,5650,5650,5650,0
20230705,155700,576258620,5650,5650,5650,5650,0
20230705,155600,576258620,5650,5650,5650,5650,0
20230705,155500,576258620,5650,5650,5650,5650,0
20230705,155400,576258620,5650,5650,5650,5650,0
20230705,155300,576258620,5650,5650,5650,5650,0
20230705,155200,576258620,5650,5650,5650,5650,0
20230705,155100,576258620,5650,5650,5650,5650,0
20230705,155000,576258620,5650,5650,5650,5650,0
20230705,154900,576258620,5650,5650,5650,5650,0
20230705,154800,576258620,5650,5650,5650,5650,0
20230705,154700,576258620,5650,5650,5650,5650,0
20230705,154600,576258620,5650,5650,5650,5650,0
20230705,154500,576258620,5650,5650,5650,5650,0
20230705,154400,576258620,5650,5650,5650,5650,0
20230705,154300,576258620,5650,5650,5650,5650,0
20230705,154200,576258620,5650,5650,5650,5650,0
20230705,154100,576258620,5650,5650,5650,5650,0
20230705,154000,576258620,5650,5650,5650,5650,0
20230705,153900,576258620,5650,5650,5650,5650,0
20230705,153800,576258620,5650,5650,5650,5650,0
20230705,153700,576258620,5650,5650,5650,5650,0
20230705,153600,576258620,5650,5650,5650,5650,0
20230705,153500,576258620,5650,5650,5650,5650,0
20230705,153400,576258620,5650,5650,5650,5650,0
20230705,153300,576258620,5650,5650,5650,5650,2378
20230705,153200,576258620,5650,5650,5650,5650,0
20230705,153100,576258620,5650,5650,5650,5650,0
20230705,153000,576258620,5650,5650,5650,5650,2378
20230705,152900,562822920,5680,5680,5680,5680,0
20230705,152800,562822920,5680,5680,5680,5680,0
20230705,152700,562822920,5680,5680,5680,5680,0
20230705,152600,562822920,5680,5680,5680,5680,0
20230705,152500,562822920,5680,5680,5680,5680,0
20230705,152400,562822920,5680,5680,5680,5680,0
20230705,152300,562822920,5680,5680,5680,5680,0
20230705,152200,562822920,5680,5680,5680,5680,0
20230705,152100,562822920,5680,5680,5680,5680,0
20230705,152000,562822920,5680,5680,5680,5680,0
20230705,151900,562822920,5680,5680,5680,5680,20
20230705,151800,562709320,5690,5670,5690,5660,4
20230705,151700,562686610,5680,5690,5690,5680,7
20230705,151600,562646820,5690,5690,5690,5690,1
20230705,151500,562641130,5710,5710,5710,5710,3
20230705,151400,562624000,5710,5710,5710,5710,21
20230705,151300,562504090,5720,5710,5730,5710,6
20230705,151200,562469800,5750,5710,5750,5700,731
20230705,151100,558289600,5660,5660,5660,5660,1131
20230705,151000,551888140,5660,5660,5660,5660,1
20230705,150900,551882480,5640,5650,5660,5640,480
20230705,150800,549173010,5670,5670,5670,5670,2
20230705,150700,549161670,5660,5650,5660,5650,242
20230705,150600,547794360,5670,5710,5710,5640,582
20230705,150500,544501370,5730,5740,5740,5720,34
20230705,150400,544306690,5740,5740,5740,5740,1
20230705,150300,544300950,5750,5690,5790,5690,10060
20230705,150200,486602590,5690,5610,5700,5610,2106
20230705,150100,474714880,5610,5590,5610,5590,3195
20230705,150000,456831440,5580,5570,5580,5570,1549
20230705,145900,448191600,5560,5550,5560,5550,926
20230705,145800,443048040,5560,5560,5560,5560,2
20230705,145700,443036920,5560,5560,5560,5530,317
20230705,145600,441283700,5560,5560,5560,5560,1
20230705,145500,441278140,5560,5560,5560,5560,3
20230705,145400,441261460,5560,5560,5560,5560,9
20230705,145300,441211420,5560,5560,5560,5560,2
20230705,145200,441200300,5550,5560,5560,5550,205
20230705,145100,440062530,5550,5570,5570,5550,1647
20230705,145000,430902850,5530,5570,5570,5530,905
20230705,144900,425895580,5550,5550,5550,5550,190
20230705,144800,424841080,5550,5550,5550,5550,0
20230705,144700,424841080,5550,5550,5550,5550,0
20230705,144600,424841080,5550,5550,5550,5550,0
20230705,144500,424841080,5550,5550,5550,5550,0
20230705,144400,424841080,5550,5550,5550,5550,0
20230705,144300,424841080,5550,5550,5550,5550,0
20230705,144200,424841080,5550,5550,5550,5550,0
20230705,144100,424841080,5550,5580,5580,5550,1564
20230705,144000,416160590,5580,5580,5580,5580,7
20230705,143900,416121530,5580,5580,5580,5580,12
20230705,143800,416054570,5580,5580,5580,5580,1
20230705,143700,416048990,5580,5580,5580,5580,3
20230705,143600,416032250,5580,5580,5580,5580,1
20230705,143500,416026670,5560,5560,5560,5560,0
20230705,143400,416026670,5560,5560,5560,5560,33
20230705,143300,415843190,5560,5560,5560,5560,41
20230705,143200,415615230,5570,5570,5570,5570,0
20230705,143100,415615230,5570,5570,5570,5570,0
20230705,143000,415615230,5570,5580,5590,5560,597
20230705,142900,412295800,5560,5560,5560,5560,0
20230705,142800,412295800,5560,5560,5560,5560,0
20230705,142700,412295800,5560,5560,5560,5560,0
20230705,142600,412295800,5560,5560,5560,5560,0
20230705,142500,412295800,5560,5560,5560,5560,0
20230705,142400,412295800,5560,5560,5560,5560,61
20230705,142300,411956640,5590,5590,5590,5590,0
20230705,142200,411956640,5590,5590,5590,5590,0
20230705,142100,411956640,5590,5570,5590,5570,46
20230705,142000,411700400,5550,5560,5570,5550,1478
20230705,141900,403490010,5570,5560,5570,5560,197
20230705,141800,402394670,5550,5550,5550,5550,4
20230705,141700,402372470,5560,5550,5560,5550,8
20230705,141600,402328030,5560,5560,5560,5560,100
20230705,141500,401772030,5560,5560,5560,5560,0
20230705,141400,401772030,5560,5560,5560,5560,0
20230705,141300,401772030,5560,5560,5560,5560,2
20230705,141200,401760910,5560,5550,5560,5550,61
20230705,141100,401421830,5560,5560,5560,5550,17
20230705,141000,401327390,5560,5550,5560,5550,219
20230705,140900,400111880,5550,5550,5550,5550,4
20230705,140800,400089680,5540,5540,5540,5530,7
20230705,140700,400050940,5540,5530,5540,5530,180
20230705,140600,399055430,5550,5550,5550,5550,1
20230705,140500,399049880,5510,5550,5550,5510,4622
20230705,140400,373505920,5550,5550,5550,5550,23
20230705,140300,373378270,5550,5550,5550,5550,153
20230705,140200,372529120,5550,5550,5550,5550,485
20230705,140100,369837370,5550,5550,5550,5550,1
20230705,140000,369831820,5550,5550,5550,5550,11
20230705,135900,369770770,5560,5560,5560,5550,18
20230705,135800,369670850,5550,5540,5550,5540,282
20230705,135700,368105830,5540,5550,5550,5540,166
20230705,135600,367184590,5550,5550,5550,5550,0
20230705,135500,367184590,5550,5550,5550,5550,0
20230705,135400,367184590,5550,5550,5550,5550,0
20230705,135300,367184590,5550,5560,5560,5550,25
20230705,135200,367045810,5560,5560,5560,5560,0
20230705,135100,367045810,5560,5560,5560,5560,43
20230705,135000,366806730,5560,5570,5570,5560,1732
20230705,134900,357168510,5600,5600,5600,5600,0
20230705,134800,357168510,5600,5590,5600,5590,5
20230705,134700,357140540,5600,5590,5600,5590,3
20230705,134600,357123760,5600,5600,5600,5580,76
20230705,134500,356698190,5600,5600,5600,5600,2
20230705,134400,356686990,5600,5600,5600,5600,0
20230705,134300,356686990,5600,5600,5600,5600,1
20230705,134200,356681390,5600,5590,5600,5590,21
20230705,134100,356563970,5570,5570,5570,5570,0
20230705,134000,356563970,5570,5570,5570,5570,516
20230705,133900,353689850,5590,5590,5590,5590,76
20230705,133800,353265010,5590,5590,5590,5590,0
20230705,133700,353265010,5590,5580,5590,5580,40
20230705,133600,353041690,5570,5570,5570,5570,56
20230705,133500,352729770,5560,5560,5560,5560,0
20230705,133400,352729770,5560,5560,5560,5560,2
20230705,133300,352718650,5570,5570,5570,5570,10
20230705,133200,352662950,5560,5560,5560,5560,21
20230705,133100,352546190,5560,5560,5560,5560,3
20230705,133000,352529510,5560,5560,5560,5560,10
20230705,132900,352473910,5570,5570,5570,5570,85
20230705,132800,352000460,5580,5580,5580,5580,10
20230705,132700,351944660,5590,5590,5590,5590,0
20230705,132600,351944660,5590,5590,5590,5590,10
20230705,132500,351888760,5610,5610,5610,5610,0
20230705,132400,351888760,5610,5540,5610,5540,1240
20230705,132300,345016560,5540,5540,5540,5540,350
20230705,132200,343077560,5540,5540,5540,5540,100
20230705,132100,342523560,5540,5540,5540,5540,15
20230705,132000,342440460,5540,5540,5540,5540,0
20230705,131900,342440460,5540,5540,5540,5540,200
20230705,131800,341332460,5540,5540,5540,5540,1
20230705,131700,341326920,5540,5530,5540,5530,115
20230705,131600,340690850,5530,5520,5530,5520,159
20230705,131500,339812520,5510,5510,5510,5510,51
20230705,131400,339531510,5510,5510,5520,5510,1573
20230705,131300,330864130,5520,5520,5520,5520,1
20230705,131200,330858610,5510,5510,5510,5510,29
20230705,131100,330698820,5510,5510,5510,5510,15
20230705,131000,330616170,5510,5510,5510,5510,9
20230705,130900,330566580,5480,5470,5480,5450,435
20230705,130800,328188930,5450,5540,5540,5400,10476
20230705,130700,271381400,5540,5540,5540,5540,105
20230705,130600,270799700,5540,5540,5540,5540,0
20230705,130500,270799700,5540,5540,5540,5540,0
20230705,130400,270799700,5540,5540,5540,5540,0
20230705,130300,270799700,5540,5540,5540,5540,258
20230705,130200,269370380,5540,5570,5590,5490,2207
20230705,130100,257137140,5640,5640,5640,5640,0
20230705,130000,257137140,5640,5610,5640,5610,879
20230705,125900,252205180,5610,5610,5610,5610,0
20230705,125800,252205180,5610,5610,5610,5610,0
20230705,125700,252205180,5610,5610,5610,5610,0
20230705,125600,252205180,5610,5610,5610,5610,0
20230705,125500,252205180,5610,5610,5610,5610,0
20230705,125400,252205180,5610,5600,5610,5600,121
20230705,125300,251527570,5600,5600,5600,5600,0
20230705,125200,251527570,5600,5590,5600,5590,557
20230705,125100,248413930,5550,5550,5550,5550,0
20230705,125000,248413930,5550,5570,5570,5540,5571
20230705,124900,217493340,5570,5640,5650,5570,6103
20230705,124800,183356740,5650,5640,5650,5620,1475
20230705,124700,175057230,5650,5650,5650,5650,50
20230705,124600,174774730,5650,5650,5650,5650,5
20230705,124500,174746480,5650,5650,5650,5650,0
20230705,124400,174746480,5650,5650,5650,5640,8
20230705,124300,174701290,5640,5640,5640,5640,0
20230705,124200,174701290,5640,5640,5640,5640,24
20230705,124100,174565930,5640,5640,5640,5640,0
20230705,124000,174565930,5640,5640,5640,5640,1
20230705,123900,174560290,5630,5630,5630,5630,0
20230705,123800,174560290,5630,5630,5630,5630,2
20230705,123700,174549030,5630,5630,5630,5630,2
20230705,123600,174537770,5630,5630,5630,5630,54
20230705,123500,174233750,5630,5630,5630,5630,0
20230705,123400,174233750,5630,5630,5630,5630,0
20230705,123300,174233750,5630,5630,5630,5630,0
20230705,123200,174233750,5630,5630,5630,5630,683
20230705,123100,170388460,5630,5630,5630,5630,0
20230705,123000,170388460,5630,5630,5630,5630,0
20230705,122900,170388460,5630,5630,5630,5630,0
20230705,122800,170388460,5630,5630,5630,5630,0
20230705,122700,170388460,5630,5630,5630,5630,0
20230705,122600,170388460,5630,5630,5630,5630,0
20230705,122500,170388460,5630,5630,5630,5630,0
20230705,122400,170388460,5630,5630,5630,5630,0
20230705,122300,170388460,5630,5630,5630,5630,0
20230705,122200,170388460,5630,5630,5630,5630,0
20230705,122100,170388460,5630,5630,5630,5630,0
20230705,122000,170388460,5630,5630,5630,5630,0
20230705,121900,170388460,5630,5630,5630,5630,0
20230705,121800,170388460,5630,5630,5630,5630,0
20230705,121700,170388460,5630,5630,5630,5630,0
20230705,121600,170388460,5630,5630,5630,5630,0
20230705,121500,170388460,5630,5630,5630,5630,166
20230705,121400,169453880,5640,5640,5640,5640,0
20230705,121300,169453880,5640,5640,5640,5640,1086
20230705,121200,163328840,5650,5650,5650,5650,0
20230705,121100,163328840,5650,5650,5650,5650,6
20230705,121000,163294940,5640,5650,5650,5640,518
20230705,120900,160368420,5650,5650,5650,5650,0
20230705,120800,160368420,5650,5650,5650,5650,0
20230705,120700,160368420,5650,5650,5650,5650,0
20230705,120600,160368420,5650,5650,5650,5650,10
20230705,120500,160311920,5650,5650,5650,5650,0
20230705,120400,160311920,5650,5650,5650,5650,0
20230705,120300,160311920,5650,5650,5650,5650,0
20230705,120200,160311920,5650,5650,5650,5650,0
20230705,120100,160311920,5650,5650,5650,5650,0
20230705,120000,160311920,5650,5650,5650,5650,2
20230705,115900,160300620,5660,5660,5660,5660,5
20230705,115800,160272320,5660,5660,5660,5660,0
20230705,115700,160272320,5660,5660,5660,5660,0
20230705,115600,160272320,5660,5660,5660,5660,0
20230705,115500,160272320,5660,5660,5660,5660,0
20230705,115400,160272320,5660,5650,5660,5650,101
20230705,115300,159701660,5660,5670,5670,5660,3
20230705,115200,159684670,5670,5670,5670,5670,0
20230705,115100,159684670,5670,5670,5670,5670,1
20230705,115000,159679000,5690,5690,5690,5690,1
20230705,114900,159673310,5680,5680,5680,5680,1333
20230705,114800,152101870,5680,5680,5680,5680,0
20230705,114700,152101870,5680,5680,5680,5680,0
20230705,114600,152101870,5680,5680,5680,5680,2
20230705,114500,152090510,5690,5690,5690,5690,5
20230705,114400,152062060,5690,5680,5690,5650,2984
20230705,114300,135162980,5690,5690,5690,5690,2
20230705,114200,135151600,5690,5690,5690,5690,0
20230705,114100,135151600,5690,5690,5690,5690,0
20230705,114000,135151600,5690,5700,5700,5690,6
20230705,113900,135117450,5710,5710,5710,5710,20
20230705,113800,135003250,5700,5700,5700,5700,0
20230705,113700,135003250,5700,5700,5700,5700,347
20230705,113600,133025350,5720,5720,5720,5720,1
20230705,113500,133019630,5720,5720,5720,5720,0
20230705,113400,133019630,5720,5720,5720,5720,0
20230705,113300,133019630,5720,5720,5720,5720,0
20230705,113200,133019630,5720,5720,5720,5720,5
20230705,113100,132991030,5690,5690,5690,5690,0
20230705,113000,132991030,5690,5690,5690,5690,0
20230705,112900,132991030,5690,5690,5690,5690,0
20230705,112800,132991030,5690,5690,5690,5690,0
20230705,112700,132991030,5690,5690,5690,5690,0
20230705,112600,132991030,5690,5690,5690,5690,0
20230705,112500,132991030,5690,5690,5690,5690,0
20230705,112400,132991030,5690,5690,5690,5690,0
20230705,112300,132991030,5690,5690,5690,5690,0
20230705,112200,132991030,5690,5690,5690,5690,0
20230705,112100,132991030,5690,5700,5720,5690,156
20230705,112000,132103220,5700,5700,5700,5700,3
20230705,111900,132086120,5700,5700,5700,5700,4
20230705,111800,132063320,5700,5700,5700,5700,4
20230705,111700,132040520,5700,5700,5700,5700,0
20230705,111600,132040520,5700,5670,5700,5670,1701
20230705,111500,122395820,5700,5680,5700,5670,2100
20230705,111400,110429950,5690,5690,5690,5690,0
20230705,111300,110429950,5690,5690,5690,5690,0
20230705,111200,110429950,5690,5690,5690,5690,0
20230705,111100,110429950,5690,5690,5690,5690,0
20230705,111000,110429950,5690,5690,5690,5690,0
20230705,110900,110429950,5690,5690,5690,5690,20
20230705,110800,110316150,5700,5700,5700,5700,0
20230705,110700,110316150,5700,5700,5700,5700,0
20230705,110600,110316150,5700,5700,5700,5700,0
20230705,110500,110316150,5700,5700,5700,5700,0
20230705,110400,110316150,5700,5700,5700,5700,1
20230705,110300,110310450,5690,5690,5690,5690,500
20230705,110200,107465450,5690,5690,5690,5690,0
20230705,110100,107465450,5690,5690,5690,5690,3
20230705,110000,107448380,5690,5690,5690,5690,10
20230705,105900,107391480,5720,5720,5720,5720,0
20230705,105800,107391480,5720,5720,5720,5720,0
20230705,105700,107391480,5720,5720,5720,5720,0
20230705,105600,107391480,5720,5720,5720,5720,0
20230705,105500,107391480,5720,5710,5720,5710,100
20230705,105400,106820360,5720,5720,5720,5720,0
20230705,105300,106820360,5720,5720,5720,5720,0
20230705,105200,106820360,5720,5690,5720,5690,44
20230705,105100,106569560,5700,5680,5700,5670,209
20230705,105000,105384390,5680,5680,5680,5680,0
20230705,104900,105384390,5680,5680,5680,5680,0
20230705,104800,105384390,5680,5680,5680,5680,0
20230705,104700,105384390,5680,5670,5680,5670,2
20230705,104600,105373040,5670,5670,5670,5670,0
20230705,104500,105373040,5670,5670,5670,5670,0
20230705,104400,105373040,5670,5670,5670,5670,0
20230705,104300,105373040,5670,5670,5670,5670,0
20230705,104200,105373040,5670,5670,5670,5670,0
20230705,104100,105373040,5670,5670,5670,5670,17
20230705,104000,105276650,5670,5670,5670,5670,0
20230705,103900,105276650,5670,5670,5670,5670,0
20230705,103800,105276650,5670,5670,5670,5670,0
20230705,103700,105276650,5670,5670,5670,5670,0
20230705,103600,105276650,5670,5670,5670,5670,0
20230705,103500,105276650,5670,5670,5670,5670,0
20230705,103400,105276650,5670,5670,5670,5670,0
20230705,103300,105276650,5670,5670,5670,5670,0
20230705,103200,105276650,5670,5670,5670,5670,5
20230705,103100,105248300,5670,5660,5670,5660,103
20230705,103000,104665290,5670,5670,5670,5670,0
20230705,102900,104665290,5670,5670,5670,5670,3
20230705,102800,104648280,5670,5670,5670,5670,5
20230705,102700,104619930,5670,5670,5670,5670,2
20230705,102600,104608590,5660,5660,5660,5660,627
20230705,102500,101059770,5650,5650,5650,5650,0
20230705,102400,101059770,5650,5650,5650,5650,0
20230705,102300,101059770,5650,5650,5650,5650,1
20230705,102200,101054120,5660,5660,5660,5660,8
20230705,102100,101008840,5650,5650,5650,5650,20
20230705,102000,100895840,5660,5660,5660,5660,0
20230705,101900,100895840,5660,5660,5660,5660,0
20230705,101800,100895840,5660,5660,5660,5660,0
20230705,101700,100895840,5660,5660,5660,5660,0
20230705,101600,100895840,5660,5660,5660,5660,1
20230705,101500,100890180,5650,5650,5650,5650,76
20230705,101400,100460780,5670,5670,5670,5670,3
20230705,101300,100443770,5670,5700,5700,5670,28
20230705,101200,100284950,5680,5720,5720,5680,202
20230705,101100,99137550,5720,5690,5720,5690,365
20230705,101000,97060670,5730,5730,5730,5730,0
20230705,100900,97060670,5730,5730,5730,5730,0
20230705,100800,97060670,5730,5730,5730,5730,0
20230705,100700,97060670,5730,5720,5730,5720,14
20230705,100600,96980470,5730,5700,5730,5700,424
20230705,100500,94558830,5690,5690,5700,5690,210
20230705,100400,93363910,5690,5690,5690,5690,0
20230705,100300,93363910,5690,5690,5700,5690,10
20230705,100200,93307000,5670,5690,5690,5670,1055
20230705,100100,87324040,5690,5690,5690,5690,0
20230705,100000,87324040,5690,5690,5690,5670,481
20230705,095900,84596500,5690,5690,5690,5690,1
20230705,095800,84590810,5680,5680,5680,5680,0
20230705,095700,84590810,5680,5680,5680,5680,3
20230705,095600,84573770,5680,5680,5680,5680,326
20230705,095500,82722090,5700,5700,5700,5700,0
20230705,095400,82722090,5700,5700,5700,5700,0
20230705,095300,82722090,5700,5700,5700,5700,0
20230705,095200,82722090,5700,5700,5700,5700,0
20230705,095100,82722090,5700,5700,5700,5700,0
20230705,095000,82722090,5700,5700,5700,5700,35
20230705,094900,82522590,5700,5700,5700,5700,16
20230705,094800,82431390,5700,5700,5700,5700,0
20230705,094700,82431390,5700,5700,5700,5700,514
20230705,094600,79501590,5700,5700,5700,5700,2
20230705,094500,79490190,5700,5700,5700,5700,2
20230705,094400,79478790,5700,5700,5700,5700,16
20230705,094300,79387590,5700,5690,5700,5690,328
20230705,094200,77518020,5680,5680,5680,5680,4
20230705,094100,77495300,5670,5670,5670,5670,10
20230705,094000,77438600,5670,5670,5670,5670,0
20230705,093900,77438600,5670,5670,5670,5670,1
20230705,093800,77432930,5660,5660,5660,5660,5
20230705,093700,77404630,5660,5660,5660,5660,6
20230705,093600,77370670,5650,5640,5650,5630,247
20230705,093500,75976820,5630,5640,5650,5630,133
20230705,093400,75226990,5640,5640,5640,5640,52
20230705,093300,74933710,5640,5650,5650,5620,1749
20230705,093200,65079010,5650,5680,5680,5650,706
20230705,093100,61087940,5670,5700,5700,5670,407
20230705,093000,58777530,5700,5700,5700,5700,1
20230705,092900,58771830,5670,5680,5680,5670,1121
20230705,092800,52413760,5680,5720,5720,5680,5252
20230705,092700,22576010,5720,5720,5720,5720,22
20230705,092600,22450170,5720,5720,5730,5720,45
20230705,092500,22192750,5720,5720,5730,5720,104
20230705,092400,21597850,5720,5720,5720,5720,8
20230705,092300,21552090,5720,5720,5720,5720,0
20230705,092200,21552090,5720,5710,5730,5710,69
20230705,092100,21157340,5710,5720,5720,5710,24
20230705,092000,21020270,5730,5720,5730,5710,46
20230705,091900,20757260,5730,5690,5730,5690,573
20230705,091800,17496020,5690,5690,5690,5690,28
20230705,091700,17336700,5690,5690,5690,5690,3
20230705,091600,17319630,5690,5690,5690,5690,0
20230705,091500,17319630,5690,5680,5700,5680,147
20230705,091400,16483310,5700,5700,5700,5700,0
20230705,091300,16483310,5700,5680,5700,5680,191
20230705,091200,15398390,5680,5710,5710,5680,990
20230705,091100,9749290,5710,5760,5760,5710,168
20230705,091000,8789960,5760,5760,5760,5760,21
20230705,090900,8669000,5800,5800,5800,5800,0
20230705,090800,8669000,5800,5800,5800,5800,0
20230705,090700,8669000,5800,5800,5800,5800,0
20230705,090600,8669000,5800,5760,5800,5720,256
20230705,090500,7199780,5760,5750,5770,5720,429
20230705,090400,4741560,5750,5750,5750,5750,0
20230705,090300,4741560,5750,5770,5770,5750,11
20230705,090200,4678110,5770,5750,5770,5750,65
20230705,090100,4304320,5760,5770,5770,5760,200
20230705,090000,3151320,5830,5800,5840,5720,543