KissMeData/147760/min/candle-20230629.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,195900,500697200,5380,5380,5380,5380,1341
20230629,195800,500697200,5380,5380,5380,5380,0
20230629,195700,500697200,5380,5380,5380,5380,0
20230629,195600,500697200,5380,5380,5380,5380,0
20230629,195500,500697200,5380,5380,5380,5380,0
20230629,195400,500697200,5380,5380,5380,5380,0
20230629,195300,500697200,5380,5380,5380,5380,0
20230629,195200,500697200,5380,5380,5380,5380,0
20230629,195100,500697200,5380,5380,5380,5380,0
20230629,195000,500697200,5380,5380,5380,5380,0
20230629,194900,500697200,5380,5380,5380,5380,0
20230629,194800,500697200,5380,5380,5380,5380,0
20230629,194700,500697200,5380,5380,5380,5380,0
20230629,194600,500697200,5380,5380,5380,5380,0
20230629,194500,500697200,5380,5380,5380,5380,0
20230629,194400,500697200,5380,5380,5380,5380,0
20230629,194300,500697200,5380,5380,5380,5380,0
20230629,194200,500697200,5380,5380,5380,5380,0
20230629,194100,500697200,5380,5380,5380,5380,0
20230629,194000,500697200,5380,5380,5380,5380,0
20230629,193900,500697200,5380,5380,5380,5380,0
20230629,193800,500697200,5380,5380,5380,5380,0
20230629,193700,500697200,5380,5380,5380,5380,0
20230629,193600,500697200,5380,5380,5380,5380,0
20230629,193500,500697200,5380,5380,5380,5380,0
20230629,193400,500697200,5380,5380,5380,5380,0
20230629,193300,500697200,5380,5380,5380,5380,0
20230629,193200,500697200,5380,5380,5380,5380,0
20230629,193100,500697200,5380,5380,5380,5380,0
20230629,193000,500697200,5380,5380,5380,5380,0
20230629,192900,500697200,5380,5380,5380,5380,1341
20230629,192800,500697200,5380,5380,5380,5380,0
20230629,192700,500697200,5380,5380,5380,5380,0
20230629,192600,500697200,5380,5380,5380,5380,0
20230629,192500,500697200,5380,5380,5380,5380,0
20230629,192400,500697200,5380,5380,5380,5380,0
20230629,192300,500697200,5380,5380,5380,5380,0
20230629,192200,500697200,5380,5380,5380,5380,0
20230629,192100,500697200,5380,5380,5380,5380,0
20230629,192000,500697200,5380,5380,5380,5380,0
20230629,191900,500697200,5380,5380,5380,5380,0
20230629,191800,500697200,5380,5380,5380,5380,0
20230629,191700,500697200,5380,5380,5380,5380,0
20230629,191600,500697200,5380,5380,5380,5380,0
20230629,191500,500697200,5380,5380,5380,5380,0
20230629,191400,500697200,5380,5380,5380,5380,0
20230629,191300,500697200,5380,5380,5380,5380,0
20230629,191200,500697200,5380,5380,5380,5380,0
20230629,191100,500697200,5380,5380,5380,5380,0
20230629,191000,500697200,5380,5380,5380,5380,0
20230629,190900,500697200,5380,5380,5380,5380,0
20230629,190800,500697200,5380,5380,5380,5380,0
20230629,190700,500697200,5380,5380,5380,5380,0
20230629,190600,500697200,5380,5380,5380,5380,0
20230629,190500,500697200,5380,5380,5380,5380,0
20230629,190400,500697200,5380,5380,5380,5380,0
20230629,190300,500697200,5380,5380,5380,5380,0
20230629,190200,500697200,5380,5380,5380,5380,0
20230629,190100,500697200,5380,5380,5380,5380,0
20230629,190000,500697200,5380,5380,5380,5380,0
20230629,185900,500697200,5380,5380,5380,5380,1341
20230629,185800,500697200,5380,5380,5380,5380,0
20230629,185700,500697200,5380,5380,5380,5380,0
20230629,185600,500697200,5380,5380,5380,5380,0
20230629,185500,500697200,5380,5380,5380,5380,0
20230629,185400,500697200,5380,5380,5380,5380,0
20230629,185300,500697200,5380,5380,5380,5380,0
20230629,185200,500697200,5380,5380,5380,5380,0
20230629,185100,500697200,5380,5380,5380,5380,0
20230629,185000,500697200,5380,5380,5380,5380,0
20230629,184900,500697200,5380,5380,5380,5380,0
20230629,184800,500697200,5380,5380,5380,5380,0
20230629,184700,500697200,5380,5380,5380,5380,0
20230629,184600,500697200,5380,5380,5380,5380,0
20230629,184500,500697200,5380,5380,5380,5380,0
20230629,184400,500697200,5380,5380,5380,5380,0
20230629,184300,500697200,5380,5380,5380,5380,0
20230629,184200,500697200,5380,5380,5380,5380,0
20230629,184100,500697200,5380,5380,5380,5380,0
20230629,184000,500697200,5380,5380,5380,5380,0
20230629,183900,500697200,5380,5380,5380,5380,0
20230629,183800,500697200,5380,5380,5380,5380,0
20230629,183700,500697200,5380,5380,5380,5380,0
20230629,183600,500697200,5380,5380,5380,5380,0
20230629,183500,500697200,5380,5380,5380,5380,0
20230629,183400,500697200,5380,5380,5380,5380,0
20230629,183300,500697200,5380,5380,5380,5380,0
20230629,183200,500697200,5380,5380,5380,5380,0
20230629,183100,500697200,5380,5380,5380,5380,0
20230629,183000,500697200,5380,5380,5380,5380,0
20230629,182900,500697200,5380,5380,5380,5380,1341
20230629,182800,500697200,5380,5380,5380,5380,0
20230629,182700,500697200,5380,5380,5380,5380,0
20230629,182600,500697200,5380,5380,5380,5380,0
20230629,182500,500697200,5380,5380,5380,5380,0
20230629,182400,500697200,5380,5380,5380,5380,0
20230629,182300,500697200,5380,5380,5380,5380,0
20230629,182200,500697200,5380,5380,5380,5380,0
20230629,182100,500697200,5380,5380,5380,5380,0
20230629,182000,500697200,5380,5380,5380,5380,0
20230629,181900,500697200,5380,5380,5380,5380,0
20230629,181800,500697200,5380,5380,5380,5380,0
20230629,181700,500697200,5380,5380,5380,5380,0
20230629,181600,500697200,5380,5380,5380,5380,0
20230629,181500,500697200,5380,5380,5380,5380,0
20230629,181400,500697200,5380,5380,5380,5380,0
20230629,181300,500697200,5380,5380,5380,5380,0
20230629,181200,500697200,5380,5380,5380,5380,0
20230629,181100,500697200,5380,5380,5380,5380,0
20230629,181000,500697200,5380,5380,5380,5380,0
20230629,180900,500697200,5380,5380,5380,5380,0
20230629,180800,500697200,5380,5380,5380,5380,0
20230629,180700,500697200,5380,5380,5380,5380,0
20230629,180600,500697200,5380,5380,5380,5380,0
20230629,180500,500697200,5380,5380,5380,5380,0
20230629,180400,500697200,5380,5380,5380,5380,0
20230629,180300,500697200,5380,5380,5380,5380,0
20230629,180200,500697200,5380,5380,5380,5380,0
20230629,180100,500697200,5380,5380,5380,5380,0
20230629,180000,500697200,5380,5380,5380,5380,0
20230629,175900,500697200,5380,5380,5380,5380,1341
20230629,175800,500697200,5380,5380,5380,5380,0
20230629,175700,500697200,5380,5380,5380,5380,0
20230629,175600,500697200,5380,5380,5380,5380,0
20230629,175500,500697200,5380,5380,5380,5380,0
20230629,175400,500697200,5380,5380,5380,5380,0
20230629,175300,500697200,5380,5380,5380,5380,0
20230629,175200,500697200,5380,5380,5380,5380,0
20230629,175100,500697200,5380,5380,5380,5380,0
20230629,175000,500697200,5380,5380,5380,5380,0
20230629,174900,500697200,5380,5380,5380,5380,0
20230629,174800,500697200,5380,5380,5380,5380,0
20230629,174700,500697200,5380,5380,5380,5380,0
20230629,174600,500697200,5380,5380,5380,5380,0
20230629,174500,500697200,5380,5380,5380,5380,0
20230629,174400,500697200,5380,5380,5380,5380,0
20230629,174300,500697200,5380,5380,5380,5380,0
20230629,174200,500697200,5380,5380,5380,5380,0
20230629,174100,500697200,5380,5380,5380,5380,0
20230629,174000,500697200,5380,5380,5380,5380,0
20230629,173900,500697200,5380,5380,5380,5380,0
20230629,173800,500697200,5380,5380,5380,5380,0
20230629,173700,500697200,5380,5380,5380,5380,0
20230629,173600,500697200,5380,5380,5380,5380,0
20230629,173500,500697200,5380,5380,5380,5380,0
20230629,173400,500697200,5380,5380,5380,5380,0
20230629,173300,500697200,5380,5380,5380,5380,0
20230629,173200,500697200,5380,5380,5380,5380,0
20230629,173100,500697200,5380,5380,5380,5380,0
20230629,173000,500697200,5380,5380,5380,5380,0
20230629,172900,500697200,5380,5380,5380,5380,1341
20230629,172800,500697200,5380,5380,5380,5380,0
20230629,172700,500697200,5380,5380,5380,5380,0
20230629,172600,500697200,5380,5380,5380,5380,0
20230629,172500,500697200,5380,5380,5380,5380,0
20230629,172400,500697200,5380,5380,5380,5380,0
20230629,172300,500697200,5380,5380,5380,5380,0
20230629,172200,500697200,5380,5380,5380,5380,0
20230629,172100,500697200,5380,5380,5380,5380,0
20230629,172000,500697200,5380,5380,5380,5380,0
20230629,171900,500697200,5380,5380,5380,5380,0
20230629,171800,500697200,5380,5380,5380,5380,0
20230629,171700,500697200,5380,5380,5380,5380,0
20230629,171600,500697200,5380,5380,5380,5380,0
20230629,171500,500697200,5380,5380,5380,5380,0
20230629,171400,500697200,5380,5380,5380,5380,0
20230629,171300,500697200,5380,5380,5380,5380,0
20230629,171200,500697200,5380,5380,5380,5380,0
20230629,171100,500697200,5380,5380,5380,5380,0
20230629,171000,500697200,5380,5380,5380,5380,0
20230629,170900,500697200,5380,5380,5380,5380,0
20230629,170800,500697200,5380,5380,5380,5380,0
20230629,170700,500697200,5380,5380,5380,5380,0
20230629,170600,500697200,5380,5380,5380,5380,0
20230629,170500,500697200,5380,5380,5380,5380,0
20230629,170400,500697200,5380,5380,5380,5380,0
20230629,170300,500697200,5380,5380,5380,5380,0
20230629,170200,500697200,5380,5380,5380,5380,0
20230629,170100,500697200,5380,5380,5380,5380,0
20230629,170000,500697200,5380,5380,5380,5380,0
20230629,165900,500697200,5380,5380,5380,5380,1341
20230629,165800,500697200,5380,5380,5380,5380,0
20230629,165700,500697200,5380,5380,5380,5380,0
20230629,165600,500697200,5380,5380,5380,5380,0
20230629,165500,500697200,5380,5380,5380,5380,0
20230629,165400,500697200,5380,5380,5380,5380,0
20230629,165300,500697200,5380,5380,5380,5380,0
20230629,165200,500697200,5380,5380,5380,5380,0
20230629,165100,500697200,5380,5380,5380,5380,0
20230629,165000,500697200,5380,5380,5380,5380,0
20230629,164900,500697200,5380,5380,5380,5380,0
20230629,164800,500697200,5380,5380,5380,5380,0
20230629,164700,500697200,5380,5380,5380,5380,0
20230629,164600,500697200,5380,5380,5380,5380,0
20230629,164500,500697200,5380,5380,5380,5380,0
20230629,164400,500697200,5380,5380,5380,5380,0
20230629,164300,500697200,5380,5380,5380,5380,0
20230629,164200,500697200,5380,5380,5380,5380,0
20230629,164100,500697200,5380,5380,5380,5380,0
20230629,164000,500697200,5380,5380,5380,5380,0
20230629,163900,500697200,5380,5380,5380,5380,0
20230629,163800,500697200,5380,5380,5380,5380,0
20230629,163700,500697200,5380,5380,5380,5380,0
20230629,163600,500697200,5380,5380,5380,5380,0
20230629,163500,500697200,5380,5380,5380,5380,0
20230629,163400,500697200,5380,5380,5380,5380,0
20230629,163300,500697200,5380,5380,5380,5380,0
20230629,163200,500697200,5380,5380,5380,5380,0
20230629,163100,500697200,5380,5380,5380,5380,0
20230629,163000,500697200,5380,5380,5380,5380,0
20230629,162900,500697200,5380,5380,5380,5380,1341
20230629,162800,500697200,5380,5380,5380,5380,0
20230629,162700,500697200,5380,5380,5380,5380,0
20230629,162600,500697200,5380,5380,5380,5380,0
20230629,162500,500697200,5380,5380,5380,5380,0
20230629,162400,500697200,5380,5380,5380,5380,0
20230629,162300,500697200,5380,5380,5380,5380,0
20230629,162200,500697200,5380,5380,5380,5380,0
20230629,162100,500697200,5380,5380,5380,5380,0
20230629,162000,500697200,5380,5380,5380,5380,0
20230629,161900,500697200,5380,5380,5380,5380,0
20230629,161800,500697200,5380,5380,5380,5380,0
20230629,161700,500697200,5380,5380,5380,5380,0
20230629,161600,500697200,5380,5380,5380,5380,0
20230629,161500,500697200,5380,5380,5380,5380,0
20230629,161400,500697200,5380,5380,5380,5380,0
20230629,161300,500697200,5380,5380,5380,5380,0
20230629,161200,500697200,5380,5380,5380,5380,0
20230629,161100,500697200,5380,5380,5380,5380,0
20230629,161000,500697200,5380,5380,5380,5380,0
20230629,160900,500697200,5380,5380,5380,5380,0
20230629,160800,500697200,5380,5380,5380,5380,0
20230629,160700,500697200,5380,5380,5380,5380,0
20230629,160600,500697200,5380,5380,5380,5380,0
20230629,160500,500697200,5380,5380,5380,5380,0
20230629,160400,500697200,5380,5380,5380,5380,0
20230629,160300,500697200,5380,5380,5380,5380,0
20230629,160200,500697200,5380,5380,5380,5380,0
20230629,160100,500697200,5380,5380,5380,5380,0
20230629,160000,500697200,5380,5380,5380,5380,0
20230629,155900,500697200,5380,5380,5380,5380,1341
20230629,155800,500697200,5380,5380,5380,5380,0
20230629,155700,500697200,5380,5380,5380,5380,0
20230629,155600,500697200,5380,5380,5380,5380,0
20230629,155500,500697200,5380,5380,5380,5380,0
20230629,155400,500697200,5380,5380,5380,5380,0
20230629,155300,500697200,5380,5380,5380,5380,0
20230629,155200,500697200,5380,5380,5380,5380,0
20230629,155100,500697200,5380,5380,5380,5380,0
20230629,155000,500697200,5380,5380,5380,5380,0
20230629,154900,500697200,5380,5380,5380,5380,0
20230629,154800,500697200,5380,5380,5380,5380,0
20230629,154700,500697200,5380,5380,5380,5380,0
20230629,154600,500697200,5380,5380,5380,5380,0
20230629,154500,500697200,5380,5380,5380,5380,0
20230629,154400,500697200,5380,5380,5380,5380,0
20230629,154300,500697200,5380,5380,5380,5380,0
20230629,154200,500697200,5380,5380,5380,5380,0
20230629,154100,500697200,5380,5380,5380,5380,0
20230629,154000,500697200,5380,5380,5380,5380,0
20230629,153900,500697200,5380,5380,5380,5380,0
20230629,153800,500697200,5380,5380,5380,5380,0
20230629,153700,500697200,5380,5380,5380,5380,0
20230629,153600,500697200,5380,5380,5380,5380,0
20230629,153500,500697200,5380,5380,5380,5380,0
20230629,153400,500697200,5380,5380,5380,5380,0
20230629,153300,500697200,5380,5380,5380,5380,0
20230629,153200,500697200,5380,5380,5380,5380,0
20230629,153100,500697200,5380,5380,5380,5380,0
20230629,153000,500697200,5380,5380,5380,5380,1341
20230629,152900,493482620,5340,5340,5340,5340,0
20230629,152800,493482620,5340,5340,5340,5340,0
20230629,152700,493482620,5340,5340,5340,5340,0
20230629,152600,493482620,5340,5340,5340,5340,0
20230629,152500,493482620,5340,5340,5340,5340,0
20230629,152400,493482620,5340,5340,5340,5340,0
20230629,152300,493482620,5340,5340,5340,5340,0
20230629,152200,493482620,5340,5340,5340,5340,0
20230629,152100,493482620,5340,5340,5340,5340,0
20230629,152000,493482620,5340,5340,5340,5340,0
20230629,151900,493482620,5340,5380,5380,5340,415
20230629,151800,491261020,5350,5370,5380,5350,27
20230629,151700,491116030,5340,5340,5340,5340,3
20230629,151600,491100010,5380,5380,5380,5380,0
20230629,151500,491100010,5380,5360,5380,5360,25
20230629,151400,490965810,5330,5340,5380,5330,74
20230629,151300,490569720,5370,5380,5380,5330,336
20230629,151200,488763730,5380,5380,5380,5330,101
20230629,151100,488223200,5380,5380,5380,5380,0
20230629,151000,488223200,5380,5380,5380,5380,0
20230629,150900,488223200,5380,5380,5380,5380,0
20230629,150800,488223200,5380,5350,5380,5350,100
20230629,150700,487687510,5350,5360,5380,5350,50
20230629,150600,487419240,5380,5380,5380,5380,0
20230629,150500,487419240,5380,5380,5380,5350,152
20230629,150400,486602020,5380,5340,5380,5340,227
20230629,150300,485387330,5350,5350,5350,5350,0
20230629,150200,485387330,5350,5360,5380,5310,820
20230629,150100,481014890,5360,5320,5360,5310,510
20230629,150000,478305580,5340,5340,5340,5340,0
20230629,145900,478305580,5340,5340,5340,5340,1
20230629,145800,478300240,5320,5320,5320,5320,0
20230629,145700,478300240,5320,5320,5320,5320,408
20230629,145600,476129680,5360,5360,5360,5360,0
20230629,145500,476129680,5360,5360,5360,5360,0
20230629,145400,476129680,5360,5360,5360,5360,0
20230629,145300,476129680,5360,5360,5360,5360,0
20230629,145200,476129680,5360,5340,5360,5340,12
20230629,145100,476065430,5360,5360,5360,5360,3
20230629,145000,476049350,5360,5360,5360,5360,2
20230629,144900,476038630,5360,5360,5360,5360,0
20230629,144800,476038630,5360,5360,5360,5360,10
20230629,144700,475985030,5320,5320,5320,5320,0
20230629,144600,475985030,5320,5320,5320,5320,39
20230629,144500,475777550,5350,5350,5350,5350,0
20230629,144400,475777550,5350,5350,5350,5350,0
20230629,144300,475777550,5350,5340,5350,5340,29
20230629,144200,475622410,5340,5340,5340,5340,1
20230629,144100,475617070,5310,5310,5310,5310,0
20230629,144000,475617070,5310,5310,5310,5310,0
20230629,143900,475617070,5310,5310,5310,5310,0
20230629,143800,475617070,5310,5310,5310,5310,0
20230629,143700,475617070,5310,5310,5310,5310,0
20230629,143600,475617070,5310,5330,5330,5310,98
20230629,143500,475096510,5320,5320,5320,5320,0
20230629,143400,475096510,5320,5320,5320,5320,146
20230629,143300,474319790,5320,5320,5320,5320,26
20230629,143200,474181470,5320,5320,5320,5320,421
20230629,143100,471941750,5320,5310,5320,5310,125
20230629,143000,471277730,5320,5320,5320,5320,317
20230629,142900,469591290,5310,5320,5320,5310,501
20230629,142800,466930450,5360,5320,5360,5320,1063
20230629,142700,461265630,5320,5320,5320,5320,2563
20230629,142600,447630470,5330,5320,5330,5320,920
20230629,142500,442736060,5330,5330,5330,5330,0
20230629,142400,442736060,5330,5330,5330,5330,16
20230629,142300,442650780,5330,5330,5330,5330,210
20230629,142200,441531480,5330,5330,5330,5330,103
20230629,142100,440982490,5330,5330,5330,5330,1247
20230629,142000,434335980,5340,5340,5340,5340,487
20230629,141900,431735400,5340,5360,5360,5340,67
20230629,141800,431377180,5350,5350,5350,5350,0
20230629,141700,431377180,5350,5350,5350,5350,0
20230629,141600,431377180,5350,5350,5350,5350,0
20230629,141500,431377180,5350,5350,5350,5350,0
20230629,141400,431377180,5350,5350,5350,5350,0
20230629,141300,431377180,5350,5350,5350,5350,30
20230629,141200,431216680,5360,5360,5360,5360,0
20230629,141100,431216680,5360,5360,5360,5360,0
20230629,141000,431216680,5360,5360,5360,5360,0
20230629,140900,431216680,5360,5360,5360,5360,0
20230629,140800,431216680,5360,5360,5360,5360,0
20230629,140700,431216680,5360,5360,5360,5360,0
20230629,140600,431216680,5360,5360,5360,5360,0
20230629,140500,431216680,5360,5360,5360,5360,0
20230629,140400,431216680,5360,5360,5360,5360,0
20230629,140300,431216680,5360,5360,5360,5360,129
20230629,140200,430525240,5380,5380,5380,5380,1
20230629,140100,430519860,5350,5350,5350,5350,0
20230629,140000,430519860,5350,5350,5350,5350,0
20230629,135900,430519860,5350,5350,5350,5350,66
20230629,135800,430166760,5380,5380,5380,5380,0
20230629,135700,430166760,5380,5380,5380,5380,0
20230629,135600,430166760,5380,5380,5380,5380,0
20230629,135500,430166760,5380,5380,5380,5380,0
20230629,135400,430166760,5380,5380,5380,5380,0
20230629,135300,430166760,5380,5380,5380,5380,0
20230629,135200,430166760,5380,5380,5380,5380,0
20230629,135100,430166760,5380,5380,5380,5380,0
20230629,135000,430166760,5380,5380,5380,5380,10
20230629,134900,430112960,5380,5380,5380,5380,0
20230629,134800,430112960,5380,5380,5380,5380,0
20230629,134700,430112960,5380,5380,5380,5380,0
20230629,134600,430112960,5380,5380,5380,5380,0
20230629,134500,430112960,5380,5380,5380,5380,0
20230629,134400,430112960,5380,5380,5380,5380,1
20230629,134300,430107580,5380,5380,5380,5380,19
20230629,134200,430005360,5380,5350,5380,5350,21
20230629,134100,429892440,5350,5350,5350,5350,2
20230629,134000,429881740,5350,5370,5370,5350,26
20230629,133900,429742280,5370,5370,5370,5370,0
20230629,133800,429742280,5370,5370,5370,5370,0
20230629,133700,429742280,5370,5370,5370,5370,192
20230629,133600,428711240,5370,5370,5370,5370,320
20230629,133500,426992840,5390,5390,5390,5390,33
20230629,133400,426814970,5390,5390,5390,5390,0
20230629,133300,426814970,5390,5390,5390,5390,0
20230629,133200,426814970,5390,5370,5390,5370,1035
20230629,133100,421251820,5370,5380,5380,5370,827
20230629,133000,416803420,5380,5390,5390,5380,91
20230629,132900,416313510,5380,5380,5380,5380,1
20230629,132800,416308130,5380,5380,5380,5380,16
20230629,132700,416222050,5390,5390,5390,5390,0
20230629,132600,416222050,5390,5390,5390,5390,0
20230629,132500,416222050,5390,5400,5400,5380,26
20230629,132400,416081820,5380,5380,5380,5380,90
20230629,132300,415597620,5380,5380,5380,5380,1200
20230629,132200,409141620,5390,5380,5390,5380,939
20230629,132100,404089620,5390,5390,5390,5380,3057
20230629,132000,387613500,5430,5430,5430,5430,0
20230629,131900,387613500,5430,5390,5430,5390,200
20230629,131800,386533480,5400,5400,5400,5400,0
20230629,131700,386533480,5400,5350,5400,5350,2070
20230629,131600,375458240,5350,5350,5350,5350,0
20230629,131500,375458240,5350,5350,5350,5350,1
20230629,131400,375452890,5350,5370,5400,5350,420
20230629,131300,373202030,5350,5400,5400,5350,4026
20230629,131200,351462010,5390,5370,5390,5350,226
20230629,131100,350248010,5400,5400,5400,5400,0
20230629,131000,350248010,5400,5380,5400,5380,272
20230629,130900,348784420,5400,5350,5400,5350,679
20230629,130800,345139220,5350,5400,5400,5350,984
20230629,130700,339862780,5380,5400,5400,5380,52
20230629,130600,339582010,5400,5400,5400,5390,66
20230629,130500,339225620,5420,5400,5420,5400,94
20230629,130400,338717980,5430,5400,5450,5400,832
20230629,130300,334204350,5400,5390,5400,5390,1683
20230629,130200,325122690,5390,5390,5390,5390,1
20230629,130100,325117300,5390,5350,5390,5350,221
20230629,130000,323930690,5350,5340,5370,5340,116
20230629,125900,323310890,5350,5360,5360,5350,15
20230629,125800,323230630,5370,5370,5370,5370,1
20230629,125700,323225260,5370,5350,5370,5330,199
20230629,125600,322161300,5350,5330,5350,5330,2888
20230629,125500,306742290,5310,5310,5310,5310,1838
20230629,125400,296982510,5310,5310,5310,5310,0
20230629,125300,296982510,5310,5280,5310,5280,608
20230629,125200,293772030,5280,5280,5280,5280,0
20230629,125100,293772030,5280,5280,5280,5280,0
20230629,125000,293772030,5280,5280,5280,5280,5
20230629,124900,293745630,5310,5310,5310,5310,0
20230629,124800,293745630,5310,5310,5310,5310,0
20230629,124700,293745630,5310,5300,5310,5300,15
20230629,124600,293666100,5290,5280,5290,5280,98
20230629,124500,293147690,5290,5290,5290,5290,42
20230629,124400,292925510,5310,5310,5310,5310,0
20230629,124300,292925510,5310,5310,5310,5300,48
20230629,124200,292670730,5310,5310,5310,5310,0
20230629,124100,292670730,5310,5300,5310,5300,33
20230629,124000,292495760,5300,5300,5310,5300,1333
20230629,123900,285428860,5290,5290,5290,5290,47
20230629,123800,285180230,5290,5290,5290,5290,1302
20230629,123700,278292650,5290,5290,5290,5290,0
20230629,123600,278292650,5290,5290,5290,5290,1
20230629,123500,278287360,5280,5280,5280,5280,0
20230629,123400,278287360,5280,5280,5280,5280,10
20230629,123300,278234560,5280,5280,5280,5280,0
20230629,123200,278234560,5280,5280,5280,5280,0
20230629,123100,278234560,5280,5280,5280,5280,0
20230629,123000,278234560,5280,5280,5280,5280,0
20230629,122900,278234560,5280,5280,5280,5280,0
20230629,122800,278234560,5280,5280,5280,5280,0
20230629,122700,278234560,5280,5280,5280,5280,0
20230629,122600,278234560,5280,5280,5280,5280,0
20230629,122500,278234560,5280,5280,5280,5280,0
20230629,122400,278234560,5280,5280,5280,5280,3
20230629,122300,278218720,5250,5250,5250,5250,10
20230629,122200,278166220,5250,5250,5250,5250,0
20230629,122100,278166220,5250,5290,5300,5250,86
20230629,122000,277713390,5300,5250,5300,5250,476
20230629,121900,275208830,5270,5270,5270,5270,0
20230629,121800,275208830,5270,5270,5270,5270,0
20230629,121700,275208830,5270,5270,5270,5270,0
20230629,121600,275208830,5270,5270,5270,5270,0
20230629,121500,275208830,5270,5270,5270,5270,0
20230629,121400,275208830,5270,5270,5270,5270,0
20230629,121300,275208830,5270,5270,5270,5270,1
20230629,121200,275203560,5260,5260,5260,5260,0
20230629,121100,275203560,5260,5260,5260,5260,0
20230629,121000,275203560,5260,5260,5260,5260,0
20230629,120900,275203560,5260,5260,5260,5260,0
20230629,120800,275203560,5260,5260,5260,5260,0
20230629,120700,275203560,5260,5260,5260,5260,0
20230629,120600,275203560,5260,5260,5260,5260,1
20230629,120500,275198300,5270,5270,5270,5270,0
20230629,120400,275198300,5270,5270,5270,5270,0
20230629,120300,275198300,5270,5270,5270,5270,0
20230629,120200,275198300,5270,5270,5270,5270,0
20230629,120100,275198300,5270,5270,5270,5270,0
20230629,120000,275198300,5270,5270,5270,5270,0
20230629,115900,275198300,5270,5270,5270,5270,1
20230629,115800,275193030,5260,5260,5260,5260,5
20230629,115700,275166730,5270,5270,5270,5270,105
20230629,115600,274613380,5270,5270,5270,5270,1
20230629,115500,274608110,5270,5270,5270,5270,0
20230629,115400,274608110,5270,5270,5270,5270,419
20230629,115300,272399980,5270,5270,5270,5270,0
20230629,115200,272399980,5270,5270,5270,5270,0
20230629,115100,272399980,5270,5270,5270,5270,0
20230629,115000,272399980,5270,5260,5270,5260,15
20230629,114900,272321060,5260,5240,5260,5240,2
20230629,114800,272310560,5270,5270,5270,5270,0
20230629,114700,272310560,5270,5270,5270,5270,0
20230629,114600,272310560,5270,5230,5270,5230,365
20230629,114500,270401570,5230,5230,5230,5230,0
20230629,114400,270401570,5230,5230,5230,5230,0
20230629,114300,270401570,5230,5230,5230,5230,0
20230629,114200,270401570,5230,5230,5230,5230,0
20230629,114100,270401570,5230,5230,5230,5230,0
20230629,114000,270401570,5230,5230,5230,5230,0
20230629,113900,270401570,5230,5230,5230,5230,0
20230629,113800,270401570,5230,5220,5230,5210,501
20230629,113700,267788820,5230,5230,5230,5230,0
20230629,113600,267788820,5230,5230,5230,5230,0
20230629,113500,267788820,5230,5230,5230,5230,0
20230629,113400,267788820,5230,5230,5230,5230,0
20230629,113300,267788820,5230,5230,5230,5230,0
20230629,113200,267788820,5230,5230,5230,5230,10
20230629,113100,267736520,5230,5230,5230,5230,0
20230629,113000,267736520,5230,5230,5230,5230,9
20230629,112900,267689450,5230,5230,5230,5230,2
20230629,112800,267678990,5230,5230,5230,5230,0
20230629,112700,267678990,5230,5230,5230,5230,0
20230629,112600,267678990,5230,5230,5230,5230,0
20230629,112500,267678990,5230,5230,5230,5230,0
20230629,112400,267678990,5230,5230,5230,5230,0
20230629,112300,267678990,5230,5230,5230,5230,0
20230629,112200,267678990,5230,5230,5230,5230,330
20230629,112100,265953090,5250,5250,5250,5250,0
20230629,112000,265953090,5250,5250,5250,5250,20
20230629,111900,265848090,5260,5260,5260,5260,0
20230629,111800,265848090,5260,5260,5260,5260,0
20230629,111700,265848090,5260,5260,5260,5260,0
20230629,111600,265848090,5260,5250,5260,5250,1404
20230629,111500,258468600,5230,5230,5230,5230,81
20230629,111400,258044970,5220,5230,5230,5220,502
20230629,111300,255424520,5230,5220,5230,5220,28
20230629,111200,255278160,5220,5220,5220,5220,8
20230629,111100,255236400,5230,5230,5230,5230,218
20230629,111000,254096260,5230,5230,5230,5230,1
20230629,110900,254091030,5250,5250,5250,5250,0
20230629,110800,254091030,5250,5250,5250,5250,45
20230629,110700,253854780,5250,5250,5250,5250,8
20230629,110600,253812780,5250,5250,5250,5250,8
20230629,110500,253770780,5260,5250,5260,5250,223
20230629,110400,252599870,5250,5250,5250,5250,1
20230629,110300,252594620,5260,5260,5260,5260,0
20230629,110200,252594620,5260,5260,5260,5260,46
20230629,110100,252352660,5260,5260,5260,5260,1
20230629,110000,252347400,5260,5260,5260,5260,1
20230629,105900,252342140,5260,5260,5260,5260,0
20230629,105800,252342140,5260,5260,5260,5260,0
20230629,105700,252342140,5260,5260,5260,5260,0
20230629,105600,252342140,5260,5260,5260,5260,0
20230629,105500,252342140,5260,5260,5260,5260,100
20230629,105400,251816140,5270,5270,5270,5270,419
20230629,105300,249608010,5300,5300,5300,5300,0
20230629,105200,249608010,5300,5300,5300,5300,289
20230629,105100,248076310,5290,5290,5290,5290,11
20230629,105000,248018120,5300,5300,5300,5300,0
20230629,104900,248018120,5300,5280,5300,5280,300
20230629,104800,246429710,5290,5290,5290,5290,0
20230629,104700,246429710,5290,5290,5290,5290,0
20230629,104600,246429710,5290,5290,5290,5290,1
20230629,104500,246424420,5260,5260,5260,5260,0
20230629,104400,246424420,5260,5280,5280,5260,211
20230629,104300,245312570,5280,5280,5280,5280,64
20230629,104200,244974650,5280,5280,5280,5280,0
20230629,104100,244974650,5280,5280,5280,5280,200
20230629,104000,243918650,5280,5280,5280,5280,200
20230629,103900,242862650,5280,5280,5280,5280,0
20230629,103800,242862650,5280,5280,5280,5280,3
20230629,103700,242846810,5340,5290,5350,5280,101
20230629,103600,242308850,5290,5320,5350,5280,614
20230629,103500,239041750,5300,5290,5300,5290,12
20230629,103400,238978170,5290,5290,5290,5290,0
20230629,103300,238978170,5290,5290,5290,5290,0
20230629,103200,238978170,5290,5290,5290,5290,0
20230629,103100,238978170,5290,5290,5290,5290,0
20230629,103000,238978170,5290,5290,5290,5290,0
20230629,102900,238978170,5290,5330,5340,5290,432
20230629,102800,236692750,5340,5330,5340,5330,5
20230629,102700,236666080,5340,5290,5340,5290,42
20230629,102600,236443390,5300,5300,5300,5300,59
20230629,102500,236130690,5340,5340,5340,5340,0
20230629,102400,236130690,5340,5340,5340,5340,23
20230629,102300,236007870,5360,5320,5360,5320,1094
20230629,102200,230156780,5320,5310,5320,5310,350
20230629,102100,228296250,5300,5300,5300,5300,338
20230629,102000,226504850,5300,5300,5300,5300,11
20230629,101900,226446550,5290,5310,5310,5290,183
20230629,101800,225478300,5320,5300,5320,5300,2308
20230629,101700,213229840,5300,5280,5300,5280,1635
20230629,101600,204584030,5280,5280,5280,5280,100
20230629,101500,204056030,5280,5280,5280,5280,0
20230629,101400,204056030,5280,5280,5280,5280,10
20230629,101300,204003230,5280,5280,5280,5280,0
20230629,101200,204003230,5280,5280,5280,5280,0
20230629,101100,204003230,5280,5280,5280,5280,0
20230629,101000,204003230,5280,5260,5280,5260,14
20230629,100900,203929520,5280,5260,5280,5260,59
20230629,100800,203619090,5280,5290,5300,5280,100
20230629,100700,203090810,5300,5290,5300,5280,435
20230629,100600,200786970,5290,5280,5290,5270,1121
20230629,100500,194867060,5280,5280,5280,5280,0
20230629,100400,194867060,5280,5280,5280,5280,0
20230629,100300,194867060,5280,5270,5280,5270,3
20230629,100200,194851230,5280,5280,5280,5280,0
20230629,100100,194851230,5280,5280,5280,5280,0
20230629,100000,194851230,5280,5260,5280,5250,226
20230629,095900,193661290,5260,5230,5260,5230,265
20230629,095800,192271630,5220,5220,5220,5220,0
20230629,095700,192271630,5220,5220,5220,5220,86
20230629,095600,191822710,5230,5230,5230,5230,96
20230629,095500,191320630,5230,5230,5230,5230,0
20230629,095400,191320630,5230,5230,5230,5230,1
20230629,095300,191315400,5240,5240,5240,5240,191
20230629,095200,190314560,5280,5280,5280,5280,0
20230629,095100,190314560,5280,5280,5280,5280,0
20230629,095000,190314560,5280,5280,5280,5280,0
20230629,094900,190314560,5280,5280,5280,5280,0
20230629,094800,190314560,5280,5280,5280,5280,1
20230629,094700,190309280,5290,5290,5290,5290,0
20230629,094600,190309280,5290,5260,5290,5230,415
20230629,094500,188125840,5250,5250,5250,5250,183
20230629,094400,187165090,5300,5300,5300,5300,0
20230629,094300,187165090,5300,5240,5310,5240,960
20230629,094200,182129470,5240,5200,5240,5200,451
20230629,094100,179777570,5180,5130,5220,5130,4480
20230629,094000,156643320,5120,5320,5320,5060,15619
20230629,093900,76415790,5300,5290,5300,5290,1079
20230629,093800,70702090,5300,5310,5320,5300,112
20230629,093700,70108210,5320,5350,5350,5300,3557
20230629,093600,51228110,5340,5350,5350,5340,4
20230629,093500,51206730,5300,5350,5360,5300,164
20230629,093400,50331330,5350,5350,5350,5350,300
20230629,093300,48726330,5350,5350,5350,5350,0
20230629,093200,48726330,5350,5350,5350,5350,0
20230629,093100,48726330,5350,5340,5350,5340,11
20230629,093000,48667500,5350,5350,5350,5350,0
20230629,092900,48667500,5350,5350,5350,5350,0
20230629,092800,48667500,5350,5350,5350,5350,0
20230629,092700,48667500,5350,5350,5350,5350,12
20230629,092600,48603300,5320,5330,5330,5320,16
20230629,092500,48518030,5350,5350,5350,5350,0
20230629,092400,48518030,5350,5350,5350,5350,105
20230629,092300,47956280,5360,5370,5370,5360,34
20230629,092200,47773920,5370,5340,5380,5340,108
20230629,092100,47196390,5340,5340,5340,5340,410
20230629,092000,45006990,5330,5330,5340,5330,5
20230629,091900,44980310,5340,5340,5340,5340,4
20230629,091800,44958950,5340,5330,5340,5330,55
20230629,091700,44665760,5330,5300,5330,5300,700
20230629,091600,40951000,5300,5300,5300,5290,1277
20230629,091500,34194760,5310,5310,5310,5310,10
20230629,091400,34141660,5310,5310,5310,5310,0
20230629,091300,34141660,5310,5310,5310,5310,1
20230629,091200,34136350,5310,5310,5310,5310,76
20230629,091100,33732790,5310,5310,5310,5310,5
20230629,091000,33706240,5320,5340,5340,5320,2
20230629,090900,33695580,5300,5340,5350,5300,305
20230629,090800,32068100,5350,5350,5350,5350,0
20230629,090700,32068100,5350,5360,5360,5350,3
20230629,090600,32052040,5360,5360,5360,5360,2
20230629,090500,32041320,5390,5290,5390,5290,2823
20230629,090400,17104270,5290,5250,5290,5250,654
20230629,090300,13650970,5260,5270,5270,5260,15
20230629,090200,13571970,5280,5280,5280,5280,1
20230629,090100,13566690,5250,5290,5290,5250,201
20230629,090000,12511400,5250,5300,5300,5250,2372