KissMeData/065570/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,192800,3970076540,6520,6520,6520,6520,8023
20230720,192700,3970076540,6520,6520,6520,6520,0
20230720,192600,3970076540,6520,6520,6520,6520,0
20230720,192500,3970076540,6520,6520,6520,6520,0
20230720,192400,3970076540,6520,6520,6520,6520,0
20230720,192300,3970076540,6520,6520,6520,6520,0
20230720,192200,3970076540,6520,6520,6520,6520,0
20230720,192100,3970076540,6520,6520,6520,6520,0
20230720,192000,3970076540,6520,6520,6520,6520,0
20230720,191900,3970076540,6520,6520,6520,6520,0
20230720,191800,3970076540,6520,6520,6520,6520,0
20230720,191700,3970076540,6520,6520,6520,6520,0
20230720,191600,3970076540,6520,6520,6520,6520,0
20230720,191500,3970076540,6520,6520,6520,6520,0
20230720,191400,3970076540,6520,6520,6520,6520,0
20230720,191300,3970076540,6520,6520,6520,6520,0
20230720,191200,3970076540,6520,6520,6520,6520,0
20230720,191100,3970076540,6520,6520,6520,6520,0
20230720,191000,3970076540,6520,6520,6520,6520,0
20230720,190900,3970076540,6520,6520,6520,6520,0
20230720,190800,3970076540,6520,6520,6520,6520,0
20230720,190700,3970076540,6520,6520,6520,6520,0
20230720,190600,3970076540,6520,6520,6520,6520,0
20230720,190500,3970076540,6520,6520,6520,6520,0
20230720,190400,3970076540,6520,6520,6520,6520,0
20230720,190300,3970076540,6520,6520,6520,6520,0
20230720,190200,3970076540,6520,6520,6520,6520,0
20230720,190100,3970076540,6520,6520,6520,6520,0
20230720,190000,3970076540,6520,6520,6520,6520,0
20230720,185900,3970076540,6520,6520,6520,6520,0
20230720,185800,3970076540,6520,6520,6520,6520,8023
20230720,185700,3970076540,6520,6520,6520,6520,0
20230720,185600,3970076540,6520,6520,6520,6520,0
20230720,185500,3970076540,6520,6520,6520,6520,0
20230720,185400,3970076540,6520,6520,6520,6520,0
20230720,185300,3970076540,6520,6520,6520,6520,0
20230720,185200,3970076540,6520,6520,6520,6520,0
20230720,185100,3970076540,6520,6520,6520,6520,0
20230720,185000,3970076540,6520,6520,6520,6520,0
20230720,184900,3970076540,6520,6520,6520,6520,0
20230720,184800,3970076540,6520,6520,6520,6520,0
20230720,184700,3970076540,6520,6520,6520,6520,0
20230720,184600,3970076540,6520,6520,6520,6520,0
20230720,184500,3970076540,6520,6520,6520,6520,0
20230720,184400,3970076540,6520,6520,6520,6520,0
20230720,184300,3970076540,6520,6520,6520,6520,0
20230720,184200,3970076540,6520,6520,6520,6520,0
20230720,184100,3970076540,6520,6520,6520,6520,0
20230720,184000,3970076540,6520,6520,6520,6520,0
20230720,183900,3970076540,6520,6520,6520,6520,0
20230720,183800,3970076540,6520,6520,6520,6520,0
20230720,183700,3970076540,6520,6520,6520,6520,0
20230720,183600,3970076540,6520,6520,6520,6520,0
20230720,183500,3970076540,6520,6520,6520,6520,0
20230720,183400,3970076540,6520,6520,6520,6520,0
20230720,183300,3970076540,6520,6520,6520,6520,0
20230720,183200,3970076540,6520,6520,6520,6520,0
20230720,183100,3970076540,6520,6520,6520,6520,0
20230720,183000,3970076540,6520,6520,6520,6520,0
20230720,182900,3970076540,6520,6520,6520,6520,0
20230720,182800,3970076540,6520,6520,6520,6520,8023
20230720,182700,3970076540,6520,6520,6520,6520,0
20230720,182600,3970076540,6520,6520,6520,6520,0
20230720,182500,3970076540,6520,6520,6520,6520,0
20230720,182400,3970076540,6520,6520,6520,6520,0
20230720,182300,3970076540,6520,6520,6520,6520,0
20230720,182200,3970076540,6520,6520,6520,6520,0
20230720,182100,3970076540,6520,6520,6520,6520,0
20230720,182000,3970076540,6520,6520,6520,6520,0
20230720,181900,3970076540,6520,6520,6520,6520,0
20230720,181800,3970076540,6520,6520,6520,6520,0
20230720,181700,3970076540,6520,6520,6520,6520,0
20230720,181600,3970076540,6520,6520,6520,6520,0
20230720,181500,3970076540,6520,6520,6520,6520,0
20230720,181400,3970076540,6520,6520,6520,6520,0
20230720,181300,3970076540,6520,6520,6520,6520,0
20230720,181200,3970076540,6520,6520,6520,6520,0
20230720,181100,3970076540,6520,6520,6520,6520,0
20230720,181000,3970076540,6520,6520,6520,6520,0
20230720,180900,3970076540,6520,6520,6520,6520,0
20230720,180800,3970076540,6520,6520,6520,6520,0
20230720,180700,3970076540,6520,6520,6520,6520,0
20230720,180600,3970076540,6520,6520,6520,6520,0
20230720,180500,3970076540,6520,6520,6520,6520,0
20230720,180400,3970076540,6520,6520,6520,6520,0
20230720,180300,3970076540,6520,6520,6520,6520,0
20230720,180200,3970076540,6520,6520,6520,6520,0
20230720,180100,3970076540,6520,6520,6520,6520,0
20230720,180000,3970076540,6520,6520,6520,6520,0
20230720,175900,3970076540,6520,6520,6520,6520,0
20230720,175800,3970076540,6520,6520,6520,6520,8023
20230720,175700,3970076540,6520,6520,6520,6520,0
20230720,175600,3970076540,6520,6520,6520,6520,0
20230720,175500,3970076540,6520,6520,6520,6520,0
20230720,175400,3970076540,6520,6520,6520,6520,0
20230720,175300,3970076540,6520,6520,6520,6520,0
20230720,175200,3970076540,6520,6520,6520,6520,0
20230720,175100,3970076540,6520,6520,6520,6520,0
20230720,175000,3970076540,6520,6520,6520,6520,0
20230720,174900,3970076540,6520,6520,6520,6520,0
20230720,174800,3970076540,6520,6520,6520,6520,0
20230720,174700,3970076540,6520,6520,6520,6520,0
20230720,174600,3970076540,6520,6520,6520,6520,0
20230720,174500,3970076540,6520,6520,6520,6520,0
20230720,174400,3970076540,6520,6520,6520,6520,0
20230720,174300,3970076540,6520,6520,6520,6520,0
20230720,174200,3970076540,6520,6520,6520,6520,0
20230720,174100,3970076540,6520,6520,6520,6520,0
20230720,174000,3970076540,6520,6520,6520,6520,0
20230720,173900,3970076540,6520,6520,6520,6520,0
20230720,173800,3970076540,6520,6520,6520,6520,0
20230720,173700,3970076540,6520,6520,6520,6520,0
20230720,173600,3970076540,6520,6520,6520,6520,0
20230720,173500,3970076540,6520,6520,6520,6520,0
20230720,173400,3970076540,6520,6520,6520,6520,0
20230720,173300,3970076540,6520,6520,6520,6520,0
20230720,173200,3970076540,6520,6520,6520,6520,0
20230720,173100,3970076540,6520,6520,6520,6520,0
20230720,173000,3970076540,6520,6520,6520,6520,0
20230720,172900,3970076540,6520,6520,6520,6520,0
20230720,172800,3970076540,6520,6520,6520,6520,8023
20230720,172700,3970076540,6520,6520,6520,6520,0
20230720,172600,3970076540,6520,6520,6520,6520,0
20230720,172500,3970076540,6520,6520,6520,6520,0
20230720,172400,3970076540,6520,6520,6520,6520,0
20230720,172300,3970076540,6520,6520,6520,6520,0
20230720,172200,3970076540,6520,6520,6520,6520,0
20230720,172100,3970076540,6520,6520,6520,6520,0
20230720,172000,3970076540,6520,6520,6520,6520,0
20230720,171900,3970076540,6520,6520,6520,6520,0
20230720,171800,3970076540,6520,6520,6520,6520,0
20230720,171700,3970076540,6520,6520,6520,6520,0
20230720,171600,3970076540,6520,6520,6520,6520,0
20230720,171500,3970076540,6520,6520,6520,6520,0
20230720,171400,3970076540,6520,6520,6520,6520,0
20230720,171300,3970076540,6520,6520,6520,6520,0
20230720,171200,3970076540,6520,6520,6520,6520,0
20230720,171100,3970076540,6520,6520,6520,6520,0
20230720,171000,3970076540,6520,6520,6520,6520,0
20230720,170900,3970076540,6520,6520,6520,6520,0
20230720,170800,3970076540,6520,6520,6520,6520,0
20230720,170700,3970076540,6520,6520,6520,6520,0
20230720,170600,3970076540,6520,6520,6520,6520,0
20230720,170500,3970076540,6520,6520,6520,6520,0
20230720,170400,3970076540,6520,6520,6520,6520,0
20230720,170300,3970076540,6520,6520,6520,6520,0
20230720,170200,3970076540,6520,6520,6520,6520,0
20230720,170100,3970076540,6520,6520,6520,6520,0
20230720,170000,3970076540,6520,6520,6520,6520,0
20230720,165900,3970076540,6520,6520,6520,6520,0
20230720,165800,3970076540,6520,6520,6520,6520,8023
20230720,165700,3970076540,6520,6520,6520,6520,0
20230720,165600,3970076540,6520,6520,6520,6520,0
20230720,165500,3970076540,6520,6520,6520,6520,0
20230720,165400,3970076540,6520,6520,6520,6520,0
20230720,165300,3970076540,6520,6520,6520,6520,0
20230720,165200,3970076540,6520,6520,6520,6520,0
20230720,165100,3970076540,6520,6520,6520,6520,0
20230720,165000,3970076540,6520,6520,6520,6520,0
20230720,164900,3970076540,6520,6520,6520,6520,0
20230720,164800,3970076540,6520,6520,6520,6520,0
20230720,164700,3970076540,6520,6520,6520,6520,0
20230720,164600,3970076540,6520,6520,6520,6520,0
20230720,164500,3970076540,6520,6520,6520,6520,0
20230720,164400,3970076540,6520,6520,6520,6520,0
20230720,164300,3970076540,6520,6520,6520,6520,0
20230720,164200,3970076540,6520,6520,6520,6520,0
20230720,164100,3970076540,6520,6520,6520,6520,0
20230720,164000,3970076540,6520,6520,6520,6520,0
20230720,163900,3970076540,6520,6520,6520,6520,0
20230720,163800,3970076540,6520,6520,6520,6520,0
20230720,163700,3970076540,6520,6520,6520,6520,0
20230720,163600,3970076540,6520,6520,6520,6520,0
20230720,163500,3970076540,6520,6520,6520,6520,0
20230720,163400,3970076540,6520,6520,6520,6520,0
20230720,163300,3970076540,6520,6520,6520,6520,0
20230720,163200,3970076540,6520,6520,6520,6520,0
20230720,163100,3970076540,6520,6520,6520,6520,0
20230720,163000,3970076540,6520,6520,6520,6520,0
20230720,162900,3970076540,6520,6520,6520,6520,0
20230720,162800,3970076540,6520,6520,6520,6520,8023
20230720,162700,3970076540,6520,6520,6520,6520,0
20230720,162600,3970076540,6520,6520,6520,6520,0
20230720,162500,3970076540,6520,6520,6520,6520,0
20230720,162400,3970076540,6520,6520,6520,6520,0
20230720,162300,3970076540,6520,6520,6520,6520,0
20230720,162200,3970076540,6520,6520,6520,6520,0
20230720,162100,3970076540,6520,6520,6520,6520,0
20230720,162000,3970076540,6520,6520,6520,6520,0
20230720,161900,3970076540,6520,6520,6520,6520,0
20230720,161800,3970076540,6520,6520,6520,6520,0
20230720,161700,3970076540,6520,6520,6520,6520,0
20230720,161600,3970076540,6520,6520,6520,6520,0
20230720,161500,3970076540,6520,6520,6520,6520,0
20230720,161400,3970076540,6520,6520,6520,6520,0
20230720,161300,3970076540,6520,6520,6520,6520,0
20230720,161200,3970076540,6520,6520,6520,6520,0
20230720,161100,3970076540,6520,6520,6520,6520,0
20230720,161000,3970076540,6520,6520,6520,6520,0
20230720,160900,3970076540,6520,6520,6520,6520,0
20230720,160800,3970076540,6520,6520,6520,6520,0
20230720,160700,3970076540,6520,6520,6520,6520,0
20230720,160600,3970076540,6520,6520,6520,6520,0
20230720,160500,3970076540,6520,6520,6520,6520,0
20230720,160400,3970076540,6520,6520,6520,6520,0
20230720,160300,3970076540,6520,6520,6520,6520,0
20230720,160200,3970076540,6520,6520,6520,6520,0
20230720,160100,3970076540,6520,6520,6520,6520,0
20230720,160000,3970076540,6520,6520,6520,6520,0
20230720,155900,3970076540,6520,6520,6520,6520,0
20230720,155800,3970076540,6520,6520,6520,6520,8023
20230720,155700,3970076540,6520,6520,6520,6520,0
20230720,155600,3970076540,6520,6520,6520,6520,0
20230720,155500,3970076540,6520,6520,6520,6520,0
20230720,155400,3970076540,6520,6520,6520,6520,0
20230720,155300,3970076540,6520,6520,6520,6520,0
20230720,155200,3970076540,6520,6520,6520,6520,0
20230720,155100,3970076540,6520,6520,6520,6520,0
20230720,155000,3970076540,6520,6520,6520,6520,0
20230720,154900,3970076540,6520,6520,6520,6520,0
20230720,154800,3970076540,6520,6520,6520,6520,0
20230720,154700,3970076540,6520,6520,6520,6520,0
20230720,154600,3970076540,6520,6520,6520,6520,0
20230720,154500,3970076540,6520,6520,6520,6520,0
20230720,154400,3970076540,6520,6520,6520,6520,0
20230720,154300,3970076540,6520,6520,6520,6520,0
20230720,154200,3970076540,6520,6520,6520,6520,0
20230720,154100,3970076540,6520,6520,6520,6520,0
20230720,154000,3970076540,6520,6520,6520,6520,0
20230720,153900,3970076540,6520,6520,6520,6520,0
20230720,153800,3970076540,6520,6520,6520,6520,0
20230720,153700,3970076540,6520,6520,6520,6520,0
20230720,153600,3970076540,6520,6520,6520,6520,0
20230720,153500,3970076540,6520,6520,6520,6520,0
20230720,153400,3970076540,6520,6520,6520,6520,0
20230720,153300,3970076540,6520,6520,6520,6520,0
20230720,153200,3970076540,6520,6520,6520,6520,0
20230720,153100,3970076540,6520,6520,6520,6520,0
20230720,153000,3970076540,6520,6520,6520,6520,8023
20230720,152900,3917766580,6490,6490,6490,6490,0
20230720,152800,3917766580,6490,6490,6490,6490,0
20230720,152700,3917766580,6490,6490,6490,6490,0
20230720,152600,3917766580,6490,6490,6490,6490,0
20230720,152500,3917766580,6490,6490,6490,6490,0
20230720,152400,3917766580,6490,6490,6490,6490,0
20230720,152300,3917766580,6490,6490,6490,6490,0
20230720,152200,3917766580,6490,6490,6490,6490,0
20230720,152100,3917766580,6490,6490,6490,6490,0
20230720,152000,3917766580,6490,6490,6490,6490,0
20230720,151900,3917766580,6490,6490,6490,6480,1762
20230720,151800,3906334200,6490,6460,6490,6460,693
20230720,151700,3901850480,6470,6450,6470,6450,209
20230720,151600,3900502370,6450,6450,6450,6450,1230
20230720,151500,3892568870,6450,6460,6460,6440,1406
20230720,151400,3883500310,6460,6460,6460,6450,205
20230720,151300,3882176750,6460,6460,6460,6460,412
20230720,151200,3879515230,6470,6470,6470,6470,302
20230720,151100,3877561290,6470,6480,6480,6470,206
20230720,151000,3876228080,6480,6470,6480,6470,504
20230720,150900,3872964150,6480,6470,6480,6470,107
20230720,150800,3872271850,6490,6450,6490,6450,3194
20230720,150700,3851566680,6450,6470,6470,6450,405
20230720,150600,3848950740,6460,6460,6470,6460,205
20230720,150500,3847626220,6460,6470,6470,6460,218
20230720,150400,3846217350,6470,6470,6470,6470,306
20230720,150300,3844237530,6490,6470,6490,6470,1304
20230720,150200,3835776650,6470,6460,6470,6460,313
20230720,150100,3833753610,6460,6460,6460,6460,209
20230720,150000,3832403470,6460,6460,6460,6460,241
20230720,145900,3830846610,6460,6470,6470,6460,205
20230720,145800,3829520270,6470,6470,6470,6470,206
20230720,145700,3828187450,6470,6460,6470,6460,2501
20230720,145600,3812006980,6460,6440,6460,6440,269
20230720,145500,3810271240,6440,6460,6460,6440,337
20230720,145400,3808097860,6470,6470,6470,6470,349
20230720,145300,3805839830,6470,6460,6470,6460,438
20230720,145200,3803006970,6460,6460,6460,6450,222
20230720,145100,3801572870,6460,6460,6460,6460,251
20230720,145000,3799951410,6450,6450,6450,6450,273
20230720,144900,3798190560,6450,6450,6450,6450,172
20230720,144800,3797081160,6450,6440,6450,6440,205
20230720,144700,3795759910,6440,6440,6440,6430,342
20230720,144600,3793557740,6440,6440,6440,6440,205
20230720,144500,3792237540,6430,6440,6440,6430,233
20230720,144400,3790738720,6430,6440,6440,6430,206
20230720,144300,3789412730,6440,6450,6450,6440,246
20230720,144200,3787827440,6450,6450,6450,6450,305
20230720,144100,3785860190,6450,6450,6450,6450,240
20230720,144000,3784312190,6450,6490,6490,6450,301
20230720,143900,3782365340,6490,6450,6490,6450,297
20230720,143800,3780448650,6450,6490,6490,6450,353
20230720,143700,3778159120,6490,6430,6490,6430,5362
20230720,143600,3743402210,6430,6450,6450,6430,1033
20230720,143500,3736739920,6450,6450,6450,6450,206
20230720,143400,3735411220,6450,6450,6450,6450,9441
20230720,143300,3674516770,6450,6450,6450,6450,211
20230720,143200,3673155820,6450,6440,6460,6440,618
20230720,143100,3669169180,6440,6460,6460,6440,110
20230720,143000,3668460750,6460,6450,6460,6430,367
20230720,142900,3666093420,6430,6420,6430,6420,381
20230720,142800,3663646340,6420,6430,6440,6420,556
20230720,142700,3660072120,6430,6450,6450,6430,570
20230720,142600,3656396110,6450,6450,6460,6450,136
20230720,142500,3655518840,6460,6460,6460,6460,919
20230720,142400,3649582100,6460,6450,6460,6450,231
20230720,142300,3648089860,6490,6450,6490,6430,3239
20230720,142200,3627120910,6450,6460,6460,6450,1250
20230720,142100,3619054080,6470,6480,6480,6470,207
20230720,142000,3617714780,6490,6480,6490,6450,10357
20230720,141900,3550741330,6480,6490,6490,6480,118
20230720,141800,3549976670,6480,6480,6490,6480,1486
20230720,141700,3540347380,6480,6490,6510,6480,673
20230720,141600,3535979920,6490,6510,6510,6490,743
20230720,141500,3531157820,6490,6490,6520,6490,557
20230720,141400,3527542860,6520,6530,6530,6520,2
20230720,141300,3527529810,6500,6500,6530,6500,680
20230720,141200,3523108740,6510,6500,6510,6490,644
20230720,141100,3518925600,6500,6500,6510,6500,336
20230720,141000,3516739600,6550,6500,6550,6500,337
20230720,140900,3514549050,6500,6500,6500,6500,970
20230720,140800,3508244050,6500,6500,6500,6490,895
20230720,140700,3502427610,6500,6550,6550,6500,6387
20230720,140600,3460828260,6570,6550,6570,6550,12
20230720,140500,3460749620,6570,6530,6600,6530,465
20230720,140400,3457713060,6600,6560,6600,6530,850
20230720,140300,3452157170,6550,6570,6570,6550,997
20230720,140200,3445623130,6570,6550,6570,6550,457
20230720,140100,3442628100,6550,6550,6580,6550,888
20230720,140000,3436791460,6580,6530,6600,6530,378
20230720,135900,3434307450,6520,6530,6530,6510,1114
20230720,135800,3427040790,6580,6580,6580,6580,4
20230720,135700,3427014470,6530,6530,6530,6530,425
20230720,135600,3424239220,6530,6520,6530,6520,862
20230720,135500,3418617580,6540,6540,6540,6520,2162
20230720,135400,3404495640,6540,6530,6540,6530,1404
20230720,135300,3395315810,6530,6560,6570,6530,3268
20230720,135200,3373922820,6560,6580,6580,6560,1206
20230720,135100,3366002260,6580,6590,6590,6580,424
20230720,135000,3363210260,6580,6580,6590,6580,693
20230720,134900,3358649440,6600,6600,6600,6600,333
20230720,134800,3356451640,6600,6600,6600,6600,534
20230720,134700,3352927240,6610,6610,6610,6610,529
20230720,134600,3349430550,6620,6640,6640,6610,3004
20230720,134500,3329533120,6650,6660,6660,6650,486
20230720,134400,3326301110,6670,6670,6670,6650,1243
20230720,134300,3318010920,6670,6640,6670,6640,106
20230720,134200,3317306900,6640,6630,6640,6630,335
20230720,134100,3315084850,6630,6670,6670,6630,812
20230720,134000,3309700810,6670,6630,6670,6630,145
20230720,133900,3308738940,6630,6650,6650,6630,47
20230720,133800,3308426800,6660,6710,6710,6660,2872
20230720,133700,3289220060,6710,6710,6710,6710,11
20230720,133600,3289146250,6710,6650,6770,6650,17620
20230720,133500,3170934920,6600,6650,6650,6600,186
20230720,133400,3169699270,6600,6600,6660,6580,7750
20230720,133300,3118333450,6580,6610,6610,6580,39
20230720,133200,3118076500,6610,6600,6610,6600,234
20230720,133100,3116530090,6560,6550,6610,6550,2266
20230720,133000,3101580010,6550,6580,6580,6550,1588
20230720,132900,3091171650,6540,6560,6560,6540,1025
20230720,132800,3084456550,6560,6560,6560,6560,0
20230720,132700,3084456550,6560,6560,6570,6560,1331
20230720,132600,3075720740,6560,6560,6560,6560,0
20230720,132500,3075720740,6560,6560,6560,6560,28
20230720,132400,3075537060,6560,6560,6560,6560,40
20230720,132300,3075274660,6560,6560,6560,6550,252
20230720,132200,3073623450,6560,6570,6570,6560,75
20230720,132100,3073131340,6570,6570,6570,6550,167
20230720,132000,3072034650,6570,6570,6570,6570,10
20230720,131900,3071968950,6550,6570,6570,6550,138
20230720,131800,3071064830,6570,6550,6570,6550,505
20230720,131700,3067755840,6550,6550,6550,6540,130
20230720,131600,3066904960,6550,6550,6550,6550,17
20230720,131500,3066793610,6550,6540,6550,6540,822
20230720,131400,3061409650,6570,6570,6570,6540,34
20230720,131300,3061187230,6540,6540,6540,6540,305
20230720,131200,3059192530,6540,6540,6540,6540,64
20230720,131100,3058773970,6540,6540,6540,6540,68
20230720,131000,3058329250,6540,6560,6560,6540,701
20230720,130900,3053742050,6560,6560,6570,6550,302
20230720,130800,3051761490,6570,6570,6570,6560,370
20230720,130700,3049331510,6570,6580,6580,6570,101
20230720,130600,3048666940,6580,6580,6580,6570,169
20230720,130500,3047555180,6570,6570,6570,6570,3
20230720,130400,3047535470,6550,6590,6620,6550,4037
20230720,130300,3020975190,6600,6560,6600,6550,25
20230720,130200,3020811260,6550,6550,6550,6550,33
20230720,130100,3020595110,6550,6550,6550,6550,0
20230720,130000,3020595110,6550,6550,6560,6550,488
20230720,125900,3017398160,6530,6570,6580,6530,2303
20230720,125800,3002318240,6570,6580,6580,6570,641
20230720,125700,2998106850,6580,6600,6600,6570,6895
20230720,125600,2952617610,6610,6600,6620,6600,104
20230720,125500,2951930410,6610,6610,6610,6610,748
20230720,125400,2946986130,6610,6610,6620,6610,363
20230720,125300,2944586390,6610,6620,6640,6610,465
20230720,125200,2941500720,6620,6620,6620,6620,494
20230720,125100,2938230440,6620,6620,6620,6620,26
20230720,125000,2938058320,6620,6620,6620,6620,15
20230720,124900,2937959020,6620,6620,6620,6620,147
20230720,124800,2936985880,6620,6620,6620,6620,144
20230720,124700,2936032600,6620,6620,6620,6620,251
20230720,124600,2934370980,6620,6620,6620,6620,111
20230720,124500,2933636160,6620,6640,6640,6620,516
20230720,124400,2930216510,6640,6650,6650,6640,110
20230720,124300,2929486040,6650,6650,6650,6640,311
20230720,124200,2927418320,6660,6660,6660,6660,112
20230720,124100,2926672400,6650,6640,6650,6640,1077
20230720,124000,2919512680,6640,6640,6640,6640,383
20230720,123900,2916969560,6640,6670,6670,6640,418
20230720,123800,2914193330,6670,6680,6680,6670,102
20230720,123700,2913512580,6690,6640,6690,6640,2541
20230720,123600,2896574490,6620,6620,6620,6620,0
20230720,123500,2896574490,6620,6640,6640,6620,107
20230720,123400,2895866000,6640,6630,6640,6630,19
20230720,123300,2895739880,6630,6630,6630,6630,191
20230720,123200,2894473550,6630,6630,6630,6630,90
20230720,123100,2893876850,6630,6630,6630,6630,189
20230720,123000,2892623780,6630,6630,6630,6630,64
20230720,122900,2892199460,6630,6630,6630,6630,68
20230720,122800,2891748620,6630,6620,6630,6620,40
20230720,122700,2891483570,6620,6620,6620,6620,1
20230720,122600,2891476950,6620,6620,6620,6620,512
20230720,122500,2888087510,6620,6630,6640,6620,136
20230720,122400,2887186990,6630,6660,6660,6630,20
20230720,122300,2887054160,6670,6630,6670,6620,789
20230720,122200,2881821540,6630,6660,6660,6620,730
20230720,122100,2876986240,6670,6670,6670,6670,12
20230720,122000,2876906200,6670,6680,6680,6670,155
20230720,121900,2875871850,6680,6670,6680,6670,219
20230720,121800,2874409620,6680,6680,6680,6680,161
20230720,121700,2873334140,6690,6690,6690,6690,35
20230720,121600,2873099990,6690,6640,6690,6640,3076
20230720,121500,2852606420,6640,6630,6640,6620,1109
20230720,121400,2845250130,6630,6630,6650,6630,539
20230720,121300,2841668520,6650,6650,6650,6650,3
20230720,121200,2841648570,6650,6650,6650,6650,1502
20230720,121100,2831660270,6650,6640,6660,6640,1910
20230720,121000,2818954620,6630,6610,6650,6610,244
20230720,120900,2817340880,6600,6630,6630,6600,5606
20230720,120800,2780285540,6620,6640,6650,6620,2254
20230720,120700,2765332050,6620,6660,6660,6620,348
20230720,120600,2763016320,6660,6670,6670,6660,730
20230720,120500,2758152880,6670,6650,6680,6650,3101
20230720,120400,2737489480,6640,6640,6640,6640,567
20230720,120300,2733724600,6610,6600,6610,6600,143
20230720,120200,2732780050,6600,6640,6640,6600,745
20230720,120100,2727835240,6640,6670,6670,6640,1321
20230720,120000,2719054690,6640,6640,6640,6640,1166
20230720,115900,2711312450,6640,6660,6660,6640,2580
20230720,115800,2694181040,6660,6660,6660,6660,628
20230720,115700,2689998560,6660,6640,6660,6640,924
20230720,115600,2683845200,6650,6610,6650,6610,4610
20230720,115500,2653271340,6610,6600,6610,6600,704
20230720,115400,2648619250,6610,6610,6610,6610,23
20230720,115300,2648467220,6610,6580,6610,6580,469
20230720,115200,2645378230,6600,6600,6600,6600,2808
20230720,115100,2626845430,6570,6570,6600,6570,3649
20230720,115000,2602841990,6570,6590,6590,6540,2570
20230720,114900,2585949120,6600,6610,6610,6600,932
20230720,114800,2579793680,6610,6620,6660,6590,5630
20230720,114700,2542564990,6620,6630,6690,6610,3376
20230720,114600,2520157290,6630,6700,6700,6630,2741
20230720,114500,2501901210,6690,6760,6760,6690,6752
20230720,114400,2456534170,6730,6770,6770,6730,3926
20230720,114300,2430007960,6760,6750,6780,6740,7097
20230720,114200,2382030700,6750,6740,6750,6740,6101
20230720,114100,2340895690,6740,6720,6740,6700,2846
20230720,114000,2321762250,6720,6700,6720,6690,3644
20230720,113900,2297347570,6740,6710,6740,6680,15672
20230720,113800,2192248160,6690,6710,6710,6690,329
20230720,113700,2190041190,6710,6690,6720,6680,2018
20230720,113600,2176506550,6680,6690,6730,6680,5328
20230720,113500,2140769700,6690,6660,6700,6660,5492
20230720,113400,2104104930,6660,6650,6660,6610,2669
20230720,113300,2086333090,6650,6620,6650,6610,7765
20230720,113200,2034747400,6620,6620,6640,6620,327
20230720,113100,2032582640,6640,6620,6640,6620,81
20230720,113000,2032046400,6620,6640,6650,6620,738
20230720,112900,2027144400,6620,6620,6620,6620,127
20230720,112800,2026303660,6640,6640,6640,6610,708
20230720,112700,2021603800,6640,6620,6640,6620,1147
20230720,112600,2014008060,6620,6590,6620,6590,3425
20230720,112500,1991411330,6590,6590,6590,6590,1796
20230720,112400,1979575690,6590,6620,6620,6590,9408
20230720,112300,1917388540,6610,6610,6650,6610,2900
20230720,112200,1898197790,6610,6580,6610,6580,1188
20230720,112100,1890356930,6550,6640,6640,6550,2391
20230720,112000,1874593540,6590,6580,6690,6560,20920
20230720,111900,1736217820,6550,6550,6580,6550,2734
20230720,111800,1718256480,6530,6550,6580,6530,12638
20230720,111700,1635345640,6520,6510,6540,6470,13711
20230720,111600,1545864070,6510,6500,6520,6460,5541
20230720,111500,1509808100,6510,6470,6510,6470,7025
20230720,111400,1464250690,6470,6510,6520,6470,3784
20230720,111300,1439663500,6500,6510,6510,6480,6948
20230720,111200,1394526950,6570,6570,6580,6500,44937
20230720,111100,1100024320,6570,6470,6570,6470,28319
20230720,111000,914949520,6520,6440,6520,6440,14743
20230720,110900,819171790,6400,6450,6460,6400,4882
20230720,110800,787782220,6460,6500,6570,6460,6953
20230720,110700,742567330,6490,6420,6580,6380,18454
20230720,110600,623216760,6380,6310,6400,6310,22963
20230720,110500,476721330,6310,6280,6310,6280,64
20230720,110400,476318640,6260,6290,6310,6260,2785
20230720,110300,458773260,6290,6300,6300,6290,10001
20230720,110200,395776970,6300,6250,6300,6190,5541
20230720,110100,361092560,6250,6250,6250,6250,4843
20230720,110000,330823810,6250,6190,6250,6190,6408
20230720,105900,290933270,6170,6170,6170,6170,1
20230720,105800,290927100,6150,6150,6150,6150,129
20230720,105700,290133750,6140,6140,6140,6140,0
20230720,105600,290133750,6140,6140,6140,6140,27
20230720,105500,289967970,6130,6130,6130,6130,0
20230720,105400,289967970,6130,6130,6130,6130,299
20230720,105300,288135100,6130,6130,6130,6130,634
20230720,105200,284248680,6130,6130,6130,6130,25
20230720,105100,284095430,6130,6130,6130,6130,3
20230720,105000,284077040,6140,6130,6140,6130,124
20230720,104900,283315920,6130,6130,6130,6130,33
20230720,104800,283113630,6120,6120,6120,6120,0
20230720,104700,283113630,6120,6170,6170,6120,169
20230720,104600,282075890,6170,6170,6170,6170,200
20230720,104500,280841890,6130,6130,6130,6130,0
20230720,104400,280841890,6130,6130,6130,6130,0
20230720,104300,280841890,6130,6130,6130,6130,1570
20230720,104200,271217790,6130,6140,6140,6130,258
20230720,104100,269635220,6150,6150,6150,6150,5
20230720,104000,269604470,6170,6150,6170,6150,103
20230720,103900,268969360,6200,6200,6200,6200,0
20230720,103800,268969360,6200,6140,6200,6140,326
20230720,103700,266948530,6130,6130,6130,6130,4
20230720,103600,266924010,6130,6140,6140,6130,34
20230720,103500,266715560,6140,6150,6150,6140,260
20230720,103400,265117160,6150,6150,6150,6150,0
20230720,103300,265117160,6150,6150,6150,6150,35
20230720,103200,264901910,6150,6150,6150,6150,100
20230720,103100,264286910,6160,6180,6180,6160,2034
20230720,103000,251730890,6210,6210,6210,6210,0
20230720,102900,251730890,6210,6210,6210,6210,1
20230720,102800,251724680,6210,6210,6210,6210,0
20230720,102700,251724680,6210,6180,6210,6180,197
20230720,102600,250506620,6180,6180,6180,6180,0
20230720,102500,250506620,6180,6180,6180,6180,1000
20230720,102400,244326620,6180,6180,6180,6180,101
20230720,102300,243702440,6180,6210,6210,6180,1000
20230720,102200,237496890,6210,6210,6210,6210,0
20230720,102100,237496890,6210,6230,6240,6210,67
20230720,102000,237080460,6230,6210,6230,6210,136
20230720,101900,236235220,6210,6210,6210,6210,99
20230720,101800,235620430,6210,6210,6210,6210,0
20230720,101700,235620430,6210,6210,6210,6210,0
20230720,101600,235620430,6210,6210,6210,6210,202
20230720,101500,234366010,6210,6210,6210,6210,0
20230720,101400,234366010,6210,6190,6210,6190,281
20230720,101300,232621350,6180,6180,6180,6180,10
20230720,101200,232559550,6180,6180,6180,6180,102
20230720,101100,231929190,6180,6180,6180,6180,0
20230720,101000,231929190,6180,6180,6180,6180,0
20230720,100900,231929190,6180,6180,6180,6180,0
20230720,100800,231929190,6180,6150,6180,6150,364
20230720,100700,229683550,6150,6150,6150,6150,0
20230720,100600,229683550,6150,6140,6150,6140,1005
20230720,100500,223502850,6130,6130,6130,6130,102
20230720,100400,222877590,6150,6150,6150,6150,0
20230720,100300,222877590,6150,6130,6150,6130,200
20230720,100200,221649590,6130,6130,6130,6130,0
20230720,100100,221649590,6130,6120,6130,6120,396
20230720,100000,219223050,6130,6130,6130,6130,3
20230720,095900,219204660,6100,6110,6110,6100,1508
20230720,095800,210004680,6100,6100,6100,6100,0
20230720,095700,210004680,6100,6110,6110,6100,102
20230720,095600,209381980,6100,6100,6100,6100,0
20230720,095500,209381980,6100,6100,6100,6100,209
20230720,095400,208107080,6100,6100,6100,6100,0
20230720,095300,208107080,6100,6100,6100,6050,5614
20230720,095200,174009290,6100,6100,6100,6100,191
20230720,095100,172844190,6100,6100,6100,6100,39
20230720,095000,172606290,6100,6110,6110,6100,3000
20230720,094900,154302880,6110,6110,6110,6110,102
20230720,094800,153679660,6110,6110,6110,6110,0
20230720,094700,153679660,6110,6120,6120,6110,63
20230720,094600,153294400,6110,6150,6150,6110,42
20230720,094500,153037460,6150,6150,6150,6150,0
20230720,094400,153037460,6150,6150,6150,6150,100
20230720,094300,152422460,6210,6210,6210,6210,0
20230720,094200,152422460,6210,6180,6210,6180,500
20230720,094100,149323590,6190,6130,6190,6100,6500
20230720,094000,109649250,6170,6170,6170,6170,0
20230720,093900,109649250,6170,6170,6170,6170,2
20230720,093800,109636910,6100,6160,6160,6100,3042
20230720,093700,91029930,6150,6150,6150,6150,0
20230720,093600,91029930,6150,6150,6150,6150,0
20230720,093500,91029930,6150,6160,6160,6150,816
20230720,093400,86011240,6180,6180,6180,6180,130
20230720,093300,85207840,6180,6180,6180,6180,277
20230720,093200,83495980,6180,6180,6180,6180,289
20230720,093100,81709960,6150,6150,6150,6150,12
20230720,093000,81636160,6150,6150,6150,6150,109
20230720,092900,80965810,6150,6150,6150,6150,3
20230720,092800,80947360,6150,6150,6150,6150,0
20230720,092700,80947360,6150,6150,6150,6150,0
20230720,092600,80947360,6150,6150,6150,6150,158
20230720,092500,79975660,6100,6100,6100,6100,30
20230720,092400,79792660,6100,6100,6100,6100,102
20230720,092300,79170460,6150,6150,6150,6150,0
20230720,092200,79170460,6150,6100,6150,6100,950
20230720,092100,73344300,6100,6100,6100,6100,800
20230720,092000,68464300,6100,6120,6120,6100,4206
20230720,091900,42781510,6110,6120,6120,6110,137
20230720,091800,41943780,6110,6110,6110,6110,0
20230720,091700,41943780,6110,6110,6110,6110,0
20230720,091600,41943780,6110,6120,6120,6110,51
20230720,091500,41632120,6110,6130,6130,6110,54
20230720,091400,41301780,6130,6130,6130,6130,0
20230720,091300,41301780,6130,6130,6130,6130,13
20230720,091200,41222090,6130,6100,6130,6100,812
20230720,091100,36247230,6130,6130,6130,6130,0
20230720,091000,36247230,6130,6130,6130,6130,0
20230720,090900,36247230,6130,6130,6130,6130,10
20230720,090800,36185930,6130,6130,6130,6130,0
20230720,090700,36185930,6130,6100,6130,6100,103
20230720,090600,35557600,6100,6120,6120,6100,2203
20230720,090500,22119000,6100,6100,6100,6100,100
20230720,090400,21509000,6100,6100,6100,6100,4
20230720,090300,21484600,6100,6100,6100,6100,105
20230720,090200,20844100,6100,6100,6100,6100,0
20230720,090100,20844100,6100,6150,6150,6100,1960
20230720,090000,8831220,6180,6180,6180,6180,1429