KissMeData/005160/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,184300,4558798030,6780,6780,6780,6780,15909
20230714,184200,4558798030,6780,6780,6780,6780,0
20230714,184100,4558798030,6780,6780,6780,6780,0
20230714,184000,4558798030,6780,6780,6780,6780,0
20230714,183900,4558798030,6780,6780,6780,6780,0
20230714,183800,4558798030,6780,6780,6780,6780,0
20230714,183700,4558798030,6780,6780,6780,6780,0
20230714,183600,4558798030,6780,6780,6780,6780,0
20230714,183500,4558798030,6780,6780,6780,6780,0
20230714,183400,4558798030,6780,6780,6780,6780,0
20230714,183300,4558798030,6780,6780,6780,6780,0
20230714,183200,4558798030,6780,6780,6780,6780,0
20230714,183100,4558798030,6780,6780,6780,6780,0
20230714,183000,4558798030,6780,6780,6780,6780,0
20230714,182900,4558798030,6780,6780,6780,6780,0
20230714,182800,4558798030,6780,6780,6780,6780,0
20230714,182700,4558798030,6780,6780,6780,6780,0
20230714,182600,4558798030,6780,6780,6780,6780,0
20230714,182500,4558798030,6780,6780,6780,6780,0
20230714,182400,4558798030,6780,6780,6780,6780,0
20230714,182300,4558798030,6780,6780,6780,6780,0
20230714,182200,4558798030,6780,6780,6780,6780,0
20230714,182100,4558798030,6780,6780,6780,6780,0
20230714,182000,4558798030,6780,6780,6780,6780,0
20230714,181900,4558798030,6780,6780,6780,6780,0
20230714,181800,4558798030,6780,6780,6780,6780,0
20230714,181700,4558798030,6780,6780,6780,6780,0
20230714,181600,4558798030,6780,6780,6780,6780,0
20230714,181500,4558798030,6780,6780,6780,6780,0
20230714,181400,4558798030,6780,6780,6780,6780,0
20230714,181300,4558798030,6780,6780,6780,6780,15909
20230714,181200,4558798030,6780,6780,6780,6780,0
20230714,181100,4558798030,6780,6780,6780,6780,0
20230714,181000,4558798030,6780,6780,6780,6780,0
20230714,180900,4558798030,6780,6780,6780,6780,0
20230714,180800,4558798030,6780,6780,6780,6780,0
20230714,180700,4558798030,6780,6780,6780,6780,0
20230714,180600,4558798030,6780,6780,6780,6780,0
20230714,180500,4558798030,6780,6780,6780,6780,0
20230714,180400,4558798030,6780,6780,6780,6780,0
20230714,180300,4558798030,6780,6780,6780,6780,0
20230714,180200,4558798030,6780,6780,6780,6780,0
20230714,180100,4558798030,6780,6780,6780,6780,0
20230714,180000,4558798030,6780,6780,6780,6780,0
20230714,175900,4558798030,6780,6780,6780,6780,0
20230714,175800,4558798030,6780,6780,6780,6780,0
20230714,175700,4558798030,6780,6780,6780,6780,0
20230714,175600,4558798030,6780,6780,6780,6780,0
20230714,175500,4558798030,6780,6780,6780,6780,0
20230714,175400,4558798030,6780,6780,6780,6780,0
20230714,175300,4558798030,6780,6780,6780,6780,0
20230714,175200,4558798030,6780,6780,6780,6780,0
20230714,175100,4558798030,6780,6780,6780,6780,0
20230714,175000,4558798030,6780,6780,6780,6780,0
20230714,174900,4558798030,6780,6780,6780,6780,0
20230714,174800,4558798030,6780,6780,6780,6780,0
20230714,174700,4558798030,6780,6780,6780,6780,0
20230714,174600,4558798030,6780,6780,6780,6780,0
20230714,174500,4558798030,6780,6780,6780,6780,0
20230714,174400,4558798030,6780,6780,6780,6780,0
20230714,174300,4558798030,6780,6780,6780,6780,15909
20230714,174200,4558798030,6780,6780,6780,6780,0
20230714,174100,4558798030,6780,6780,6780,6780,0
20230714,174000,4558798030,6780,6780,6780,6780,0
20230714,173900,4558798030,6780,6780,6780,6780,0
20230714,173800,4558798030,6780,6780,6780,6780,0
20230714,173700,4558798030,6780,6780,6780,6780,0
20230714,173600,4558798030,6780,6780,6780,6780,0
20230714,173500,4558798030,6780,6780,6780,6780,0
20230714,173400,4558798030,6780,6780,6780,6780,0
20230714,173300,4558798030,6780,6780,6780,6780,0
20230714,173200,4558798030,6780,6780,6780,6780,0
20230714,173100,4558798030,6780,6780,6780,6780,0
20230714,173000,4558798030,6780,6780,6780,6780,0
20230714,172900,4558798030,6780,6780,6780,6780,0
20230714,172800,4558798030,6780,6780,6780,6780,0
20230714,172700,4558798030,6780,6780,6780,6780,0
20230714,172600,4558798030,6780,6780,6780,6780,0
20230714,172500,4558798030,6780,6780,6780,6780,0
20230714,172400,4558798030,6780,6780,6780,6780,0
20230714,172300,4558798030,6780,6780,6780,6780,0
20230714,172200,4558798030,6780,6780,6780,6780,0
20230714,172100,4558798030,6780,6780,6780,6780,0
20230714,172000,4558798030,6780,6780,6780,6780,0
20230714,171900,4558798030,6780,6780,6780,6780,0
20230714,171800,4558798030,6780,6780,6780,6780,0
20230714,171700,4558798030,6780,6780,6780,6780,0
20230714,171600,4558798030,6780,6780,6780,6780,0
20230714,171500,4558798030,6780,6780,6780,6780,0
20230714,171400,4558798030,6780,6780,6780,6780,0
20230714,171300,4558798030,6780,6780,6780,6780,15909
20230714,171200,4558798030,6780,6780,6780,6780,0
20230714,171100,4558798030,6780,6780,6780,6780,0
20230714,171000,4558798030,6780,6780,6780,6780,0
20230714,170900,4558798030,6780,6780,6780,6780,0
20230714,170800,4558798030,6780,6780,6780,6780,0
20230714,170700,4558798030,6780,6780,6780,6780,0
20230714,170600,4558798030,6780,6780,6780,6780,0
20230714,170500,4558798030,6780,6780,6780,6780,0
20230714,170400,4558798030,6780,6780,6780,6780,0
20230714,170300,4558798030,6780,6780,6780,6780,0
20230714,170200,4558798030,6780,6780,6780,6780,0
20230714,170100,4558798030,6780,6780,6780,6780,0
20230714,170000,4558798030,6780,6780,6780,6780,0
20230714,165900,4558798030,6780,6780,6780,6780,0
20230714,165800,4558798030,6780,6780,6780,6780,0
20230714,165700,4558798030,6780,6780,6780,6780,0
20230714,165600,4558798030,6780,6780,6780,6780,0
20230714,165500,4558798030,6780,6780,6780,6780,0
20230714,165400,4558798030,6780,6780,6780,6780,0
20230714,165300,4558798030,6780,6780,6780,6780,0
20230714,165200,4558798030,6780,6780,6780,6780,0
20230714,165100,4558798030,6780,6780,6780,6780,0
20230714,165000,4558798030,6780,6780,6780,6780,0
20230714,164900,4558798030,6780,6780,6780,6780,0
20230714,164800,4558798030,6780,6780,6780,6780,0
20230714,164700,4558798030,6780,6780,6780,6780,0
20230714,164600,4558798030,6780,6780,6780,6780,0
20230714,164500,4558798030,6780,6780,6780,6780,0
20230714,164400,4558798030,6780,6780,6780,6780,0
20230714,164300,4558798030,6780,6780,6780,6780,15909
20230714,164200,4558798030,6780,6780,6780,6780,0
20230714,164100,4558798030,6780,6780,6780,6780,0
20230714,164000,4558798030,6780,6780,6780,6780,0
20230714,163900,4558798030,6780,6780,6780,6780,0
20230714,163800,4558798030,6780,6780,6780,6780,0
20230714,163700,4558798030,6780,6780,6780,6780,0
20230714,163600,4558798030,6780,6780,6780,6780,0
20230714,163500,4558798030,6780,6780,6780,6780,0
20230714,163400,4558798030,6780,6780,6780,6780,0
20230714,163300,4558798030,6780,6780,6780,6780,0
20230714,163200,4558798030,6780,6780,6780,6780,0
20230714,163100,4558798030,6780,6780,6780,6780,0
20230714,163000,4558798030,6780,6780,6780,6780,0
20230714,162900,4558798030,6780,6780,6780,6780,0
20230714,162800,4558798030,6780,6780,6780,6780,0
20230714,162700,4558798030,6780,6780,6780,6780,0
20230714,162600,4558798030,6780,6780,6780,6780,0
20230714,162500,4558798030,6780,6780,6780,6780,0
20230714,162400,4558798030,6780,6780,6780,6780,0
20230714,162300,4558798030,6780,6780,6780,6780,0
20230714,162200,4558798030,6780,6780,6780,6780,0
20230714,162100,4558798030,6780,6780,6780,6780,0
20230714,162000,4558798030,6780,6780,6780,6780,0
20230714,161900,4558798030,6780,6780,6780,6780,0
20230714,161800,4558798030,6780,6780,6780,6780,0
20230714,161700,4558798030,6780,6780,6780,6780,0
20230714,161600,4558798030,6780,6780,6780,6780,0
20230714,161500,4558798030,6780,6780,6780,6780,0
20230714,161400,4558798030,6780,6780,6780,6780,0
20230714,161300,4558798030,6780,6780,6780,6780,15909
20230714,161200,4558798030,6780,6780,6780,6780,0
20230714,161100,4558798030,6780,6780,6780,6780,0
20230714,161000,4558798030,6780,6780,6780,6780,0
20230714,160900,4558798030,6780,6780,6780,6780,0
20230714,160800,4558798030,6780,6780,6780,6780,0
20230714,160700,4558798030,6780,6780,6780,6780,0
20230714,160600,4558798030,6780,6780,6780,6780,0
20230714,160500,4558798030,6780,6780,6780,6780,0
20230714,160400,4558798030,6780,6780,6780,6780,0
20230714,160300,4558798030,6780,6780,6780,6780,0
20230714,160200,4558798030,6780,6780,6780,6780,0
20230714,160100,4558798030,6780,6780,6780,6780,0
20230714,160000,4558798030,6780,6780,6780,6780,0
20230714,155900,4558798030,6780,6780,6780,6780,0
20230714,155800,4558798030,6780,6780,6780,6780,0
20230714,155700,4558798030,6780,6780,6780,6780,0
20230714,155600,4558798030,6780,6780,6780,6780,0
20230714,155500,4558798030,6780,6780,6780,6780,0
20230714,155400,4558798030,6780,6780,6780,6780,0
20230714,155300,4558798030,6780,6780,6780,6780,0
20230714,155200,4558798030,6780,6780,6780,6780,0
20230714,155100,4558798030,6780,6780,6780,6780,0
20230714,155000,4558798030,6780,6780,6780,6780,0
20230714,154900,4558798030,6780,6780,6780,6780,0
20230714,154800,4558798030,6780,6780,6780,6780,0
20230714,154700,4558798030,6780,6780,6780,6780,0
20230714,154600,4558798030,6780,6780,6780,6780,0
20230714,154500,4558798030,6780,6780,6780,6780,0
20230714,154400,4558798030,6780,6780,6780,6780,0
20230714,154300,4558798030,6780,6780,6780,6780,15909
20230714,154200,4558798030,6780,6780,6780,6780,0
20230714,154100,4558798030,6780,6780,6780,6780,0
20230714,154000,4558798030,6780,6780,6780,6780,0
20230714,153900,4558798030,6780,6780,6780,6780,0
20230714,153800,4558798030,6780,6780,6780,6780,0
20230714,153700,4558798030,6780,6780,6780,6780,0
20230714,153600,4558798030,6780,6780,6780,6780,0
20230714,153500,4558798030,6780,6780,6780,6780,0
20230714,153400,4558798030,6780,6780,6780,6780,0
20230714,153300,4558798030,6780,6780,6780,6780,0
20230714,153200,4558798030,6780,6780,6780,6780,0
20230714,153100,4558798030,6780,6780,6780,6780,0
20230714,153000,4558798030,6780,6780,6780,6780,15909
20230714,152900,4450935010,6780,6780,6780,6780,0
20230714,152800,4450935010,6780,6780,6780,6780,0
20230714,152700,4450935010,6780,6780,6780,6780,0
20230714,152600,4450935010,6780,6780,6780,6780,0
20230714,152500,4450935010,6780,6780,6780,6780,0
20230714,152400,4450935010,6780,6780,6780,6780,0
20230714,152300,4450935010,6780,6780,6780,6780,0
20230714,152200,4450935010,6780,6780,6780,6780,0
20230714,152100,4450935010,6780,6780,6780,6780,0
20230714,152000,4450935010,6780,6780,6780,6780,0
20230714,151900,4450935010,6780,6760,6780,6750,1804
20230714,151800,4438738490,6760,6800,6800,6760,6086
20230714,151700,4397519990,6800,6800,6800,6800,190
20230714,151600,4396227990,6800,6800,6800,6800,908
20230714,151500,4390053590,6800,6790,6810,6780,1277
20230714,151400,4381386590,6810,6810,6810,6790,1188
20230714,151300,4373315560,6810,6810,6810,6780,1228
20230714,151200,4364968860,6790,6790,6790,6790,2541
20230714,151100,4347715470,6790,6790,6790,6790,378
20230714,151000,4345148850,6810,6810,6810,6810,10
20230714,150900,4345080750,6780,6800,6800,6780,1669
20230714,150800,4333742400,6800,6800,6800,6790,2036
20230714,150700,4319901090,6800,6800,6800,6790,3387
20230714,150600,4296870660,6810,6820,6820,6810,1406
20230714,150500,4287294560,6820,6820,6820,6810,514
20230714,150400,4283791610,6820,6810,6820,6810,1202
20230714,150300,4275599710,6810,6820,6820,6800,655
20230714,150200,4271138730,6810,6820,6820,6810,119
20230714,150100,4270327410,6820,6820,6820,6810,59
20230714,150000,4269925120,6820,6800,6820,6800,3592
20230714,145900,4245485830,6800,6820,6820,6790,867
20230714,145800,4239585810,6820,6800,6830,6800,3024
20230714,145700,4218990420,6780,6800,6800,6780,2624
20230714,145600,4201182350,6810,6800,6810,6800,59
20230714,145500,4200781140,6800,6820,6820,6800,1954
20230714,145400,4187471170,6810,6810,6810,6810,827
20230714,145300,4181839300,6800,6810,6810,6800,1141
20230714,145200,4174074060,6820,6820,6830,6820,3087
20230714,145100,4153017300,6820,6820,6820,6820,111
20230714,145000,4152260280,6820,6810,6820,6810,1549
20230714,144900,4141704210,6810,6800,6810,6800,2050
20230714,144800,4127757760,6800,6790,6800,6790,1523
20230714,144700,4117401560,6790,6790,6790,6790,420
20230714,144600,4114549760,6790,6790,6790,6790,99
20230714,144500,4113877550,6790,6790,6800,6790,263
20230714,144400,4112091750,6790,6780,6790,6780,183
20230714,144300,4110849380,6790,6780,6790,6780,25
20230714,144200,4110679830,6780,6790,6790,6780,515
20230714,144100,4107187030,6790,6790,6800,6790,301
20230714,144000,4105143230,6790,6780,6790,6780,2612
20230714,143900,4087410760,6780,6800,6800,6780,1107
20230714,143800,4079900290,6810,6790,6810,6790,647
20230714,143700,4075507140,6790,6800,6800,6790,1077
20230714,143600,4068183580,6790,6800,6800,6790,51
20230714,143500,4067837280,6770,6800,6800,6770,1890
20230714,143400,4055026720,6800,6790,6800,6790,651
20230714,143300,4050600020,6790,6790,6790,6790,200
20230714,143200,4049242020,6780,6780,6780,6780,1948
20230714,143100,4036034580,6780,6790,6790,6780,623
20230714,143000,4031809410,6780,6780,6780,6780,40
20230714,142900,4031538210,6790,6770,6790,6770,160
20230714,142800,4030454810,6790,6780,6790,6780,165
20230714,142700,4029335910,6780,6770,6780,6770,1807
20230714,142600,4017087970,6780,6780,6780,6780,1211
20230714,142500,4008877390,6790,6790,6790,6790,84
20230714,142400,4008307030,6790,6800,6800,6790,490
20230714,142300,4004978430,6800,6790,6820,6780,6459
20230714,142200,3961058430,6780,6780,6780,6780,1578
20230714,142100,3950359590,6770,6760,6770,6760,1259
20230714,142000,3941838160,6760,6750,6760,6750,715
20230714,141900,3937006760,6750,6750,6750,6750,10
20230714,141800,3936939260,6750,6750,6750,6750,133
20230714,141700,3936041510,6760,6750,6760,6750,72
20230714,141600,3935554890,6760,6760,6760,6760,341
20230714,141500,3933249730,6760,6760,6760,6760,82
20230714,141400,3932695410,6760,6750,6760,6750,300
20230714,141300,3930668410,6750,6760,6760,6750,439
20230714,141200,3927701270,6760,6760,6760,6760,200
20230714,141100,3926349270,6760,6760,6760,6760,105
20230714,141000,3925639470,6760,6760,6760,6760,551
20230714,140900,3921914710,6760,6750,6770,6740,2027
20230714,140800,3908213610,6760,6760,6760,6760,0
20230714,140700,3908213610,6760,6750,6760,6740,654
20230714,140600,3903799270,6740,6740,6740,6740,306
20230714,140500,3901736830,6740,6740,6740,6740,196
20230714,140400,3900415790,6750,6750,6750,6750,40
20230714,140300,3900145790,6740,6740,6740,6740,316
20230714,140200,3898015950,6740,6750,6750,6740,1930
20230714,140100,3885003090,6750,6760,6760,6750,1322
20230714,140000,3876079580,6750,6750,6750,6750,0
20230714,135900,3876079580,6750,6760,6760,6750,509
20230714,135800,3872643780,6760,6760,6760,6760,248
20230714,135700,3870967300,6760,6760,6760,6760,105
20230714,135600,3870257500,6770,6760,6770,6750,1277
20230714,135500,3861632890,6760,6750,6760,6750,909
20230714,135400,3855490010,6760,6760,6760,6750,209
20230714,135300,3854078170,6740,6760,6760,6740,162
20230714,135200,3852986250,6760,6740,6760,6740,1250
20230714,135100,3844549020,6750,6750,6750,6750,453
20230714,135000,3841491270,6750,6740,6750,6740,359
20230714,134900,3839071020,6750,6740,6750,6740,6597
20230714,134800,3794601470,6750,6750,6760,6750,4753
20230714,134700,3762516650,6750,6750,6760,6750,1362
20230714,134600,3753320650,6760,6770,6770,6760,1314
20230714,134500,3744437660,6770,6770,6770,6770,5
20230714,134400,3744403810,6760,6770,6770,6760,1753
20230714,134300,3732547110,6770,6770,6770,6770,35
20230714,134200,3732310160,6770,6770,6770,6770,627
20230714,134100,3728065370,6760,6760,6760,6760,762
20230714,134000,3722914250,6770,6770,6770,6770,138
20230714,133900,3721979990,6770,6760,6770,6760,42
20230714,133800,3721695950,6760,6760,6760,6760,0
20230714,133700,3721695950,6760,6760,6760,6760,398
20230714,133600,3719005470,6760,6770,6770,6760,550
20230714,133500,3715282840,6760,6760,6760,6760,303
20230714,133400,3713234560,6760,6770,6770,6760,127
20230714,133300,3712375470,6770,6770,6770,6770,140
20230714,133200,3711427670,6770,6770,6770,6770,1362
20230714,133100,3702206930,6770,6770,6770,6770,83
20230714,133000,3701645020,6760,6760,6760,6760,281
20230714,132900,3699745460,6760,6760,6770,6760,183
20230714,132800,3698508370,6760,6760,6760,6760,50
20230714,132700,3698170370,6760,6760,6760,6760,1545
20230714,132600,3687726170,6750,6750,6750,6750,18
20230714,132500,3687604670,6750,6750,6750,6750,0
20230714,132400,3687604670,6750,6750,6750,6750,169
20230714,132300,3686463920,6770,6750,6770,6750,31
20230714,132200,3686254450,6750,6750,6750,6750,1479
20230714,132100,3676271200,6750,6750,6750,6750,0
20230714,132000,3676271200,6750,6760,6760,6750,202
20230714,131900,3674907690,6760,6790,6790,6760,291
20230714,131800,3672935290,6790,6770,6790,6760,1128
20230714,131700,3665292980,6770,6770,6770,6770,1
20230714,131600,3665286210,6760,6740,6760,6740,1049
20230714,131500,3658209480,6730,6730,6730,6730,2614
20230714,131400,3640617260,6720,6720,6730,6720,747
20230714,131300,3635597400,6720,6710,6720,6710,94
20230714,131200,3634966650,6710,6710,6710,6710,853
20230714,131100,3629243020,6710,6710,6710,6700,9532
20230714,131000,3565283510,6710,6720,6720,6710,8
20230714,130900,3565229820,6710,6710,6710,6710,250
20230714,130800,3563552320,6710,6710,6750,6710,590
20230714,130700,3559592260,6710,6720,6750,6710,3530
20230714,130600,3535886880,6750,6720,6750,6710,10084
20230714,130500,3468164000,6730,6730,6730,6730,287
20230714,130400,3466232490,6730,6730,6730,6730,1320
20230714,130300,3457348890,6740,6740,6740,6740,701
20230714,130200,3452624150,6740,6740,6740,6740,0
20230714,130100,3452624150,6740,6740,6740,6740,0
20230714,130000,3452624150,6740,6750,6750,6740,905
20230714,125900,3446524400,6750,6750,6750,6750,83
20230714,125800,3445964150,6750,6750,6750,6750,1
20230714,125700,3445957400,6740,6750,6750,6740,131
20230714,125600,3445074150,6740,6750,6750,6740,6
20230714,125500,3445033660,6740,6740,6740,6740,120
20230714,125400,3444224860,6740,6740,6740,6740,150
20230714,125300,3443213860,6760,6760,6760,6760,0
20230714,125200,3443213860,6760,6760,6760,6760,0
20230714,125100,3443213860,6760,6760,6760,6760,52
20230714,125000,3442862340,6730,6740,6740,6730,1142
20230714,124900,3435166010,6740,6740,6740,6740,133
20230714,124800,3434269590,6740,6740,6740,6740,3
20230714,124700,3434249370,6730,6730,6730,6730,515
20230714,124600,3430783420,6730,6730,6730,6730,12
20230714,124500,3430702660,6730,6750,6750,6730,299
20230714,124400,3428688010,6750,6750,6750,6750,48
20230714,124300,3428364010,6750,6730,6750,6730,2925
20230714,124200,3408678740,6730,6740,6740,6730,651
20230714,124100,3404295420,6740,6750,6750,6740,221
20230714,124000,3402805870,6750,6750,6750,6750,207
20230714,123900,3401408620,6760,6750,6760,6750,562
20230714,123800,3397615100,6750,6750,6750,6750,150
20230714,123700,3396602600,6750,6750,6750,6750,1
20230714,123600,3396595850,6740,6740,6740,6740,0
20230714,123500,3396595850,6740,6740,6740,6740,11
20230714,123400,3396521710,6730,6760,6760,6730,6402
20230714,123300,3353382580,6770,6770,6770,6770,29
20230714,123200,3353186250,6760,6760,6760,6760,250
20230714,123100,3351496250,6760,6760,6760,6760,52
20230714,123000,3351144730,6760,6760,6760,6760,1015
20230714,122900,3344283330,6760,6760,6760,6760,231
20230714,122800,3342721770,6770,6780,6780,6770,2048
20230714,122700,3328856800,6770,6770,6770,6770,40
20230714,122600,3328586000,6770,6770,6770,6770,0
20230714,122500,3328586000,6770,6770,6770,6770,1
20230714,122400,3328579230,6770,6770,6770,6770,10
20230714,122300,3328511530,6780,6780,6780,6780,500
20230714,122200,3325121530,6790,6790,6790,6790,418
20230714,122100,3322283310,6790,6780,6790,6780,724
20230714,122000,3317374390,6770,6770,6770,6770,1935
20230714,121900,3304274440,6770,6780,6780,6770,214
20230714,121800,3302825030,6780,6780,6780,6780,432
20230714,121700,3299896070,6780,6800,6800,6780,2858
20230714,121600,3280510640,6800,6760,6800,6760,2737
20230714,121500,3261973680,6760,6750,6760,6750,5533
20230714,121400,3224624930,6740,6740,6740,6740,595
20230714,121300,3220614630,6740,6740,6740,6740,0
20230714,121200,3220614630,6740,6740,6740,6740,10
20230714,121100,3220547230,6740,6750,6750,6740,512
20230714,121000,3217092130,6750,6750,6750,6750,0
20230714,120900,3217092130,6750,6750,6750,6750,529
20230714,120800,3213521380,6750,6740,6750,6740,198
20230714,120700,3212186850,6740,6740,6740,6740,103
20230714,120600,3211492630,6740,6740,6740,6740,500
20230714,120500,3208122630,6740,6740,6740,6740,1574
20230714,120400,3197513870,6740,6740,6740,6740,305
20230714,120300,3195458170,6730,6730,6730,6730,952
20230714,120200,3189051210,6730,6730,6730,6730,5
20230714,120100,3189017560,6730,6720,6730,6720,96
20230714,120000,3188372430,6730,6720,6730,6710,1003
20230714,115900,3181632250,6720,6720,6720,6720,1601
20230714,115800,3170873530,6720,6720,6720,6720,1040
20230714,115700,3163884730,6730,6720,6730,6720,529
20230714,115600,3160329840,6720,6720,6720,6720,502
20230714,115500,3156956400,6710,6720,6720,6710,70
20230714,115400,3156486500,6710,6720,6720,6710,610
20230714,115300,3152393390,6720,6720,6720,6720,709
20230714,115200,3147628910,6720,6720,6720,6720,648
20230714,115100,3143274350,6720,6720,6720,6720,315
20230714,115000,3141157550,6720,6730,6730,6720,714
20230714,114900,3136355330,6730,6730,6730,6720,272
20230714,114800,3134527370,6730,6730,6730,6730,3
20230714,114700,3134507180,6730,6730,6730,6730,1
20230714,114600,3134500450,6730,6720,6730,6720,205
20230714,114500,3133122750,6730,6730,6730,6730,75
20230714,114400,3132618000,6730,6730,6730,6730,43
20230714,114300,3132328610,6720,6730,6730,6720,577
20230714,114200,3128447310,6730,6720,6730,6720,44
20230714,114100,3128151450,6720,6720,6720,6720,4
20230714,114000,3128124570,6710,6710,6710,6710,372
20230714,113900,3125628450,6730,6730,6730,6730,1
20230714,113800,3125621720,6710,6720,6720,6710,2936
20230714,113700,3105895100,6720,6730,6730,6720,2394
20230714,113600,3089807310,6730,6730,6730,6720,796
20230714,113500,3084453510,6730,6730,6730,6730,300
20230714,113400,3082434510,6730,6730,6730,6730,2812
20230714,113300,3063509750,6730,6730,6730,6730,300
20230714,113200,3061490750,6730,6730,6730,6720,525
20230714,113100,3057960750,6730,6730,6730,6730,2
20230714,113000,3057947290,6720,6710,6720,6710,67
20230714,112900,3057497370,6720,6720,6730,6720,1096
20230714,112800,3050127250,6720,6720,6720,6710,388
20230714,112700,3047520640,6720,6730,6730,6720,4071
20230714,112600,3020151160,6720,6720,6730,6720,1440
20230714,112500,3010473160,6730,6730,6730,6720,136
20230714,112400,3009558490,6730,6730,6730,6730,280
20230714,112300,3007674090,6730,6730,6740,6730,1414
20230714,112200,2998157620,6750,6730,6750,6730,9
20230714,112100,2998097030,6730,6730,6730,6730,15
20230714,112000,2997996080,6720,6720,6720,6720,139
20230714,111900,2997062000,6720,6720,6720,6720,1562
20230714,111800,2986565360,6720,6750,6750,6720,5129
20230714,111700,2952073100,6750,6740,6750,6730,261
20230714,111600,2950316050,6740,6730,6740,6730,477
20230714,111500,2947101080,6740,6740,6740,6740,2949
20230714,111400,2927224820,6750,6740,6750,6740,369
20230714,111300,2924737750,6740,6740,6760,6740,966
20230714,111200,2918223210,6740,6740,6750,6740,338
20230714,111100,2915944040,6740,6740,6740,6740,375
20230714,111000,2913416540,6740,6740,6750,6740,522
20230714,110900,2909897260,6750,6740,6750,6740,747
20230714,110800,2904862470,6740,6740,6740,6740,120
20230714,110700,2904053670,6730,6740,6750,6730,3871
20230714,110600,2877947020,6740,6740,6740,6730,2024
20230714,110500,2864305310,6750,6760,6760,6750,1003
20230714,110400,2857535050,6750,6750,6750,6750,731
20230714,110300,2852600800,6740,6740,6740,6740,285
20230714,110200,2850679900,6730,6730,6730,6720,1258
20230714,110100,2842215040,6720,6730,6730,6720,934
20230714,110000,2835929460,6720,6760,6770,6720,10172
20230714,105900,2767374320,6760,6760,6760,6760,30
20230714,105800,2767171520,6760,6770,6770,6750,836
20230714,105700,2761520990,6760,6760,6760,6760,0
20230714,105600,2761520990,6760,6760,6760,6760,155
20230714,105500,2760473190,6760,6760,6760,6760,150
20230714,105400,2759459190,6760,6760,6760,6760,323
20230714,105300,2757275710,6770,6770,6780,6760,1049
20230714,105200,2750183700,6770,6760,6770,6760,427
20230714,105100,2747296440,6750,6760,6760,6750,1198
20230714,105000,2739200640,6760,6760,6770,6760,18
20230714,104900,2739078950,6760,6760,6760,6760,26
20230714,104800,2738903190,6760,6760,6770,6760,163
20230714,104700,2737800580,6760,6760,6760,6760,556
20230714,104600,2734042020,6760,6770,6770,6760,153
20230714,104500,2733006380,6770,6760,6780,6760,2479
20230714,104400,2716237230,6770,6770,6780,6760,1215
20230714,104300,2708018670,6770,6770,6770,6770,479
20230714,104200,2704775840,6780,6770,6780,6760,1507
20230714,104100,2694574350,6770,6790,6800,6770,2612
20230714,104000,2676870310,6790,6770,6800,6760,4155
20230714,103900,2648744390,6770,6770,6770,6750,758
20230714,103800,2643616530,6760,6730,6770,6730,1524
20230714,103700,2633312490,6720,6770,6770,6720,8316
20230714,103600,2577156980,6770,6770,6780,6770,1104
20230714,103500,2569678790,6780,6790,6790,6770,2649
20230714,103400,2551713370,6780,6790,6790,6780,956
20230714,103300,2545224370,6800,6790,6800,6790,1239
20230714,103200,2536810510,6790,6800,6810,6790,1850
20230714,103100,2524231900,6800,6800,6810,6800,1606
20230714,103000,2513307040,6800,6830,6830,6800,3042
20230714,102900,2492579750,6830,6840,6840,6830,2829
20230714,102800,2473257080,6840,6850,6850,6830,5237
20230714,102700,2437476280,6850,6850,6850,6850,600
20230714,102600,2433366280,6860,6840,6860,6840,26
20230714,102500,2433188120,6860,6860,6860,6840,5555
20230714,102400,2395124280,6870,6870,6880,6860,1874
20230714,102300,2382249540,6880,6880,6880,6860,2658
20230714,102200,2363967830,6890,6910,6910,6890,9044
20230714,102100,2301587250,6920,6920,6930,6910,4289
20230714,102000,2271927580,6920,6920,6930,6920,944
20230714,101900,2265390370,6920,6920,6930,6920,2622
20230714,101800,2247241610,6910,6930,6930,6900,11247
20230714,101700,2169445120,6930,6940,6940,6920,3758
20230714,101600,2143397300,6940,6920,6940,6910,8601
20230714,101500,2083870660,6920,6900,6920,6900,8530
20230714,101400,2024938090,6900,6900,6900,6880,370
20230714,101300,2022386680,6900,6860,6900,6860,4368
20230714,101200,1992296930,6870,6880,6890,6870,1876
20230714,101100,1979392270,6880,6870,6890,6850,2652
20230714,101000,1961179210,6860,6850,6860,6850,572
20230714,100900,1957255430,6860,6880,6880,6850,1178
20230714,100800,1949170950,6880,6850,6880,6850,3365
20230714,100700,1926088990,6860,6870,6870,6860,2290
20230714,100600,1910372130,6870,6880,6900,6870,6947
20230714,100500,1862569590,6880,6890,6910,6870,13279
20230714,100400,1770989800,6890,6860,6890,6860,13729
20230714,100300,1676614050,6850,6860,6870,6850,4237
20230714,100200,1647579580,6860,6840,6860,6840,4834
20230714,100100,1614457080,6840,6860,6870,6840,2571
20230714,100000,1596827300,6870,6870,6880,6840,15135
20230714,095900,1492945190,6850,6810,6870,6810,18191
20230714,095800,1368525330,6800,6770,6800,6770,8245
20230714,095700,1312563400,6780,6760,6780,6760,1927
20230714,095600,1299517640,6740,6740,6740,6730,3301
20230714,095500,1277269020,6740,6760,6760,6740,1477
20230714,095400,1267307580,6760,6740,6760,6740,763
20230714,095300,1262157750,6740,6750,6750,6740,83
20230714,095200,1261598000,6750,6750,6750,6750,76
20230714,095100,1261085000,6750,6760,6760,6750,1526
20230714,095000,1250776990,6760,6750,6760,6750,1059
20230714,094900,1243618240,6750,6750,6760,6750,1841
20230714,094800,1231184150,6750,6740,6750,6740,3096
20230714,094700,1210287520,6730,6720,6730,6720,1488
20230714,094600,1200283360,6720,6730,6730,6700,1865
20230714,094500,1187747970,6710,6730,6730,6710,1696
20230714,094400,1176365840,6730,6720,6730,6720,218
20230714,094300,1174900760,6710,6700,6710,6700,1122
20230714,094200,1167380270,6700,6720,6720,6700,241
20230714,094100,1165765450,6720,6700,6720,6700,3289
20230714,094000,1143720130,6700,6690,6700,6690,667
20230714,093900,1139256630,6690,6700,6700,6680,3889
20230714,093800,1113260610,6700,6710,6710,6700,2167
20230714,093700,1098741690,6710,6710,6720,6700,1693
20230714,093600,1087388070,6710,6720,6720,6710,2016
20230714,093500,1073860640,6710,6700,6710,6700,8257
20230714,093400,1018517750,6700,6740,6740,6700,12328
20230714,093300,935698550,6740,6740,6750,6740,2504
20230714,093200,918813910,6740,6750,6750,6740,2503
20230714,093100,901941020,6750,6780,6780,6730,8579
20230714,093000,844115670,6750,6770,6770,6750,6983
20230714,092900,796951770,6770,6780,6780,6770,4028
20230714,092800,769665620,6780,6800,6810,6780,2605
20230714,092700,751963590,6800,6820,6820,6800,555
20230714,092600,748186950,6820,6790,6820,6790,3129
20230714,092500,726925840,6800,6800,6800,6800,1146
20230714,092400,719133040,6800,6820,6830,6800,3979
20230714,092300,692057090,6810,6810,6820,6810,1183
20230714,092200,683997630,6810,6820,6840,6810,4373
20230714,092100,654155710,6810,6820,6830,6810,1756
20230714,092000,642196300,6810,6820,6830,6810,1248
20230714,091900,633683530,6820,6840,6850,6820,2013
20230714,091800,619920570,6840,6860,6860,6820,4838
20230714,091700,586833040,6860,6880,6880,6850,5731
20230714,091600,547491620,6880,6860,6890,6860,7385
20230714,091500,496735810,6850,6830,6860,6830,8870
20230714,091400,436056590,6830,6810,6840,6800,12667
20230714,091300,349580670,6800,6780,6800,6780,4238
20230714,091200,320799700,6780,6760,6780,6750,2240
20230714,091100,305630040,6750,6760,6760,6740,3579
20230714,091000,281463090,6760,6760,6760,6750,1173
20230714,090900,273542220,6770,6800,6800,6770,463
20230714,090800,270400910,6800,6790,6800,6760,1286
20230714,090700,261679820,6790,6790,6800,6740,11662
20230714,090600,182694350,6810,6820,6820,6790,4287
20230714,090500,153544510,6810,6810,6810,6800,1330
20230714,090400,144487410,6810,6820,6830,6810,2423
20230714,090300,127949160,6810,6780,6820,6780,3405
20230714,090200,104809790,6780,6770,6780,6750,1737
20230714,090100,93041880,6750,6790,6790,6750,5797
20230714,090000,53795860,6770,6750,6780,6750,5385