KissMeData/092190/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,194900,399969330,5360,5360,5360,5360,4527
20230705,194800,399969330,5360,5360,5360,5360,0
20230705,194700,399969330,5360,5360,5360,5360,0
20230705,194600,399969330,5360,5360,5360,5360,0
20230705,194500,399969330,5360,5360,5360,5360,0
20230705,194400,399969330,5360,5360,5360,5360,0
20230705,194300,399969330,5360,5360,5360,5360,0
20230705,194200,399969330,5360,5360,5360,5360,0
20230705,194100,399969330,5360,5360,5360,5360,0
20230705,194000,399969330,5360,5360,5360,5360,0
20230705,193900,399969330,5360,5360,5360,5360,0
20230705,193800,399969330,5360,5360,5360,5360,0
20230705,193700,399969330,5360,5360,5360,5360,0
20230705,193600,399969330,5360,5360,5360,5360,0
20230705,193500,399969330,5360,5360,5360,5360,0
20230705,193400,399969330,5360,5360,5360,5360,0
20230705,193300,399969330,5360,5360,5360,5360,0
20230705,193200,399969330,5360,5360,5360,5360,0
20230705,193100,399969330,5360,5360,5360,5360,0
20230705,193000,399969330,5360,5360,5360,5360,0
20230705,192900,399969330,5360,5360,5360,5360,0
20230705,192800,399969330,5360,5360,5360,5360,0
20230705,192700,399969330,5360,5360,5360,5360,0
20230705,192600,399969330,5360,5360,5360,5360,0
20230705,192500,399969330,5360,5360,5360,5360,0
20230705,192400,399969330,5360,5360,5360,5360,0
20230705,192300,399969330,5360,5360,5360,5360,0
20230705,192200,399969330,5360,5360,5360,5360,0
20230705,192100,399969330,5360,5360,5360,5360,0
20230705,192000,399969330,5360,5360,5360,5360,0
20230705,191900,399969330,5360,5360,5360,5360,4527
20230705,191800,399969330,5360,5360,5360,5360,0
20230705,191700,399969330,5360,5360,5360,5360,0
20230705,191600,399969330,5360,5360,5360,5360,0
20230705,191500,399969330,5360,5360,5360,5360,0
20230705,191400,399969330,5360,5360,5360,5360,0
20230705,191300,399969330,5360,5360,5360,5360,0
20230705,191200,399969330,5360,5360,5360,5360,0
20230705,191100,399969330,5360,5360,5360,5360,0
20230705,191000,399969330,5360,5360,5360,5360,0
20230705,190900,399969330,5360,5360,5360,5360,0
20230705,190800,399969330,5360,5360,5360,5360,0
20230705,190700,399969330,5360,5360,5360,5360,0
20230705,190600,399969330,5360,5360,5360,5360,0
20230705,190500,399969330,5360,5360,5360,5360,0
20230705,190400,399969330,5360,5360,5360,5360,0
20230705,190300,399969330,5360,5360,5360,5360,0
20230705,190200,399969330,5360,5360,5360,5360,0
20230705,190100,399969330,5360,5360,5360,5360,0
20230705,190000,399969330,5360,5360,5360,5360,0
20230705,185900,399969330,5360,5360,5360,5360,0
20230705,185800,399969330,5360,5360,5360,5360,0
20230705,185700,399969330,5360,5360,5360,5360,0
20230705,185600,399969330,5360,5360,5360,5360,0
20230705,185500,399969330,5360,5360,5360,5360,0
20230705,185400,399969330,5360,5360,5360,5360,0
20230705,185300,399969330,5360,5360,5360,5360,0
20230705,185200,399969330,5360,5360,5360,5360,0
20230705,185100,399969330,5360,5360,5360,5360,0
20230705,185000,399969330,5360,5360,5360,5360,0
20230705,184900,399969330,5360,5360,5360,5360,4527
20230705,184800,399969330,5360,5360,5360,5360,0
20230705,184700,399969330,5360,5360,5360,5360,0
20230705,184600,399969330,5360,5360,5360,5360,0
20230705,184500,399969330,5360,5360,5360,5360,0
20230705,184400,399969330,5360,5360,5360,5360,0
20230705,184300,399969330,5360,5360,5360,5360,0
20230705,184200,399969330,5360,5360,5360,5360,0
20230705,184100,399969330,5360,5360,5360,5360,0
20230705,184000,399969330,5360,5360,5360,5360,0
20230705,183900,399969330,5360,5360,5360,5360,0
20230705,183800,399969330,5360,5360,5360,5360,0
20230705,183700,399969330,5360,5360,5360,5360,0
20230705,183600,399969330,5360,5360,5360,5360,0
20230705,183500,399969330,5360,5360,5360,5360,0
20230705,183400,399969330,5360,5360,5360,5360,0
20230705,183300,399969330,5360,5360,5360,5360,0
20230705,183200,399969330,5360,5360,5360,5360,0
20230705,183100,399969330,5360,5360,5360,5360,0
20230705,183000,399969330,5360,5360,5360,5360,0
20230705,182900,399969330,5360,5360,5360,5360,0
20230705,182800,399969330,5360,5360,5360,5360,0
20230705,182700,399969330,5360,5360,5360,5360,0
20230705,182600,399969330,5360,5360,5360,5360,0
20230705,182500,399969330,5360,5360,5360,5360,0
20230705,182400,399969330,5360,5360,5360,5360,0
20230705,182300,399969330,5360,5360,5360,5360,0
20230705,182200,399969330,5360,5360,5360,5360,0
20230705,182100,399969330,5360,5360,5360,5360,0
20230705,182000,399969330,5360,5360,5360,5360,0
20230705,181900,399969330,5360,5360,5360,5360,4527
20230705,181800,399969330,5360,5360,5360,5360,0
20230705,181700,399969330,5360,5360,5360,5360,0
20230705,181600,399969330,5360,5360,5360,5360,0
20230705,181500,399969330,5360,5360,5360,5360,0
20230705,181400,399969330,5360,5360,5360,5360,0
20230705,181300,399969330,5360,5360,5360,5360,0
20230705,181200,399969330,5360,5360,5360,5360,0
20230705,181100,399969330,5360,5360,5360,5360,0
20230705,181000,399969330,5360,5360,5360,5360,0
20230705,180900,399969330,5360,5360,5360,5360,0
20230705,180800,399969330,5360,5360,5360,5360,0
20230705,180700,399969330,5360,5360,5360,5360,0
20230705,180600,399969330,5360,5360,5360,5360,0
20230705,180500,399969330,5360,5360,5360,5360,0
20230705,180400,399969330,5360,5360,5360,5360,0
20230705,180300,399969330,5360,5360,5360,5360,0
20230705,180200,399969330,5360,5360,5360,5360,0
20230705,180100,399969330,5360,5360,5360,5360,0
20230705,180000,399969330,5360,5360,5360,5360,0
20230705,175900,399969330,5360,5360,5360,5360,0
20230705,175800,399969330,5360,5360,5360,5360,0
20230705,175700,399969330,5360,5360,5360,5360,0
20230705,175600,399969330,5360,5360,5360,5360,0
20230705,175500,399969330,5360,5360,5360,5360,0
20230705,175400,399969330,5360,5360,5360,5360,0
20230705,175300,399969330,5360,5360,5360,5360,0
20230705,175200,399969330,5360,5360,5360,5360,0
20230705,175100,399969330,5360,5360,5360,5360,0
20230705,175000,399969330,5360,5360,5360,5360,0
20230705,174900,399969330,5360,5360,5360,5360,4527
20230705,174800,399969330,5360,5360,5360,5360,0
20230705,174700,399969330,5360,5360,5360,5360,0
20230705,174600,399969330,5360,5360,5360,5360,0
20230705,174500,399969330,5360,5360,5360,5360,0
20230705,174400,399969330,5360,5360,5360,5360,0
20230705,174300,399969330,5360,5360,5360,5360,0
20230705,174200,399969330,5360,5360,5360,5360,0
20230705,174100,399969330,5360,5360,5360,5360,0
20230705,174000,399969330,5360,5360,5360,5360,0
20230705,173900,399969330,5360,5360,5360,5360,0
20230705,173800,399969330,5360,5360,5360,5360,0
20230705,173700,399969330,5360,5360,5360,5360,0
20230705,173600,399969330,5360,5360,5360,5360,0
20230705,173500,399969330,5360,5360,5360,5360,0
20230705,173400,399969330,5360,5360,5360,5360,0
20230705,173300,399969330,5360,5360,5360,5360,0
20230705,173200,399969330,5360,5360,5360,5360,0
20230705,173100,399969330,5360,5360,5360,5360,0
20230705,173000,399969330,5360,5360,5360,5360,0
20230705,172900,399969330,5360,5360,5360,5360,0
20230705,172800,399969330,5360,5360,5360,5360,0
20230705,172700,399969330,5360,5360,5360,5360,0
20230705,172600,399969330,5360,5360,5360,5360,0
20230705,172500,399969330,5360,5360,5360,5360,0
20230705,172400,399969330,5360,5360,5360,5360,0
20230705,172300,399969330,5360,5360,5360,5360,0
20230705,172200,399969330,5360,5360,5360,5360,0
20230705,172100,399969330,5360,5360,5360,5360,0
20230705,172000,399969330,5360,5360,5360,5360,0
20230705,171900,399969330,5360,5360,5360,5360,4527
20230705,171800,399969330,5360,5360,5360,5360,0
20230705,171700,399969330,5360,5360,5360,5360,0
20230705,171600,399969330,5360,5360,5360,5360,0
20230705,171500,399969330,5360,5360,5360,5360,0
20230705,171400,399969330,5360,5360,5360,5360,0
20230705,171300,399969330,5360,5360,5360,5360,0
20230705,171200,399969330,5360,5360,5360,5360,0
20230705,171100,399969330,5360,5360,5360,5360,0
20230705,171000,399969330,5360,5360,5360,5360,0
20230705,170900,399969330,5360,5360,5360,5360,0
20230705,170800,399969330,5360,5360,5360,5360,0
20230705,170700,399969330,5360,5360,5360,5360,0
20230705,170600,399969330,5360,5360,5360,5360,0
20230705,170500,399969330,5360,5360,5360,5360,0
20230705,170400,399969330,5360,5360,5360,5360,0
20230705,170300,399969330,5360,5360,5360,5360,0
20230705,170200,399969330,5360,5360,5360,5360,0
20230705,170100,399969330,5360,5360,5360,5360,0
20230705,170000,399969330,5360,5360,5360,5360,0
20230705,165900,399969330,5360,5360,5360,5360,0
20230705,165800,399969330,5360,5360,5360,5360,0
20230705,165700,399969330,5360,5360,5360,5360,0
20230705,165600,399969330,5360,5360,5360,5360,0
20230705,165500,399969330,5360,5360,5360,5360,0
20230705,165400,399969330,5360,5360,5360,5360,0
20230705,165300,399969330,5360,5360,5360,5360,0
20230705,165200,399969330,5360,5360,5360,5360,0
20230705,165100,399969330,5360,5360,5360,5360,0
20230705,165000,399969330,5360,5360,5360,5360,0
20230705,164900,399969330,5360,5360,5360,5360,4527
20230705,164800,399969330,5360,5360,5360,5360,0
20230705,164700,399969330,5360,5360,5360,5360,0
20230705,164600,399969330,5360,5360,5360,5360,0
20230705,164500,399969330,5360,5360,5360,5360,0
20230705,164400,399969330,5360,5360,5360,5360,0
20230705,164300,399969330,5360,5360,5360,5360,0
20230705,164200,399969330,5360,5360,5360,5360,0
20230705,164100,399969330,5360,5360,5360,5360,0
20230705,164000,399969330,5360,5360,5360,5360,0
20230705,163900,399969330,5360,5360,5360,5360,0
20230705,163800,399969330,5360,5360,5360,5360,0
20230705,163700,399969330,5360,5360,5360,5360,0
20230705,163600,399969330,5360,5360,5360,5360,0
20230705,163500,399969330,5360,5360,5360,5360,0
20230705,163400,399969330,5360,5360,5360,5360,0
20230705,163300,399969330,5360,5360,5360,5360,0
20230705,163200,399969330,5360,5360,5360,5360,0
20230705,163100,399969330,5360,5360,5360,5360,0
20230705,163000,399969330,5360,5360,5360,5360,0
20230705,162900,399969330,5360,5360,5360,5360,0
20230705,162800,399969330,5360,5360,5360,5360,0
20230705,162700,399969330,5360,5360,5360,5360,0
20230705,162600,399969330,5360,5360,5360,5360,0
20230705,162500,399969330,5360,5360,5360,5360,0
20230705,162400,399969330,5360,5360,5360,5360,0
20230705,162300,399969330,5360,5360,5360,5360,0
20230705,162200,399969330,5360,5360,5360,5360,0
20230705,162100,399969330,5360,5360,5360,5360,0
20230705,162000,399969330,5360,5360,5360,5360,0
20230705,161900,399969330,5360,5360,5360,5360,4527
20230705,161800,399969330,5360,5360,5360,5360,0
20230705,161700,399969330,5360,5360,5360,5360,0
20230705,161600,399969330,5360,5360,5360,5360,0
20230705,161500,399969330,5360,5360,5360,5360,0
20230705,161400,399969330,5360,5360,5360,5360,0
20230705,161300,399969330,5360,5360,5360,5360,0
20230705,161200,399969330,5360,5360,5360,5360,0
20230705,161100,399969330,5360,5360,5360,5360,0
20230705,161000,399969330,5360,5360,5360,5360,0
20230705,160900,399969330,5360,5360,5360,5360,0
20230705,160800,399969330,5360,5360,5360,5360,0
20230705,160700,399969330,5360,5360,5360,5360,0
20230705,160600,399969330,5360,5360,5360,5360,0
20230705,160500,399969330,5360,5360,5360,5360,0
20230705,160400,399969330,5360,5360,5360,5360,0
20230705,160300,399969330,5360,5360,5360,5360,0
20230705,160200,399969330,5360,5360,5360,5360,0
20230705,160100,399969330,5360,5360,5360,5360,0
20230705,160000,399969330,5360,5360,5360,5360,0
20230705,155900,399969330,5360,5360,5360,5360,0
20230705,155800,399969330,5360,5360,5360,5360,0
20230705,155700,399969330,5360,5360,5360,5360,0
20230705,155600,399969330,5360,5360,5360,5360,0
20230705,155500,399969330,5360,5360,5360,5360,0
20230705,155400,399969330,5360,5360,5360,5360,0
20230705,155300,399969330,5360,5360,5360,5360,0
20230705,155200,399969330,5360,5360,5360,5360,0
20230705,155100,399969330,5360,5360,5360,5360,0
20230705,155000,399969330,5360,5360,5360,5360,0
20230705,154900,399969330,5360,5360,5360,5360,4527
20230705,154800,399969330,5360,5360,5360,5360,0
20230705,154700,399969330,5360,5360,5360,5360,0
20230705,154600,399969330,5360,5360,5360,5360,0
20230705,154500,399969330,5360,5360,5360,5360,0
20230705,154400,399969330,5360,5360,5360,5360,0
20230705,154300,399969330,5360,5360,5360,5360,0
20230705,154200,399969330,5360,5360,5360,5360,0
20230705,154100,399969330,5360,5360,5360,5360,0
20230705,154000,399969330,5360,5360,5360,5360,0
20230705,153900,399969330,5360,5360,5360,5360,0
20230705,153800,399969330,5360,5360,5360,5360,0
20230705,153700,399969330,5360,5360,5360,5360,0
20230705,153600,399969330,5360,5360,5360,5360,0
20230705,153500,399969330,5360,5360,5360,5360,0
20230705,153400,399969330,5360,5360,5360,5360,0
20230705,153300,399969330,5360,5360,5360,5360,0
20230705,153200,399969330,5360,5360,5360,5360,0
20230705,153100,399969330,5360,5360,5360,5360,0
20230705,153000,399969330,5360,5360,5360,5360,4527
20230705,152900,375704610,5400,5400,5400,5400,0
20230705,152800,375704610,5400,5400,5400,5400,0
20230705,152700,375704610,5400,5400,5400,5400,0
20230705,152600,375704610,5400,5400,5400,5400,0
20230705,152500,375704610,5400,5400,5400,5400,0
20230705,152400,375704610,5400,5400,5400,5400,0
20230705,152300,375704610,5400,5400,5400,5400,0
20230705,152200,375704610,5400,5400,5400,5400,0
20230705,152100,375704610,5400,5400,5400,5400,0
20230705,152000,375704610,5400,5400,5400,5400,0
20230705,151900,375704610,5400,5400,5400,5380,79
20230705,151800,375278830,5400,5400,5400,5390,40
20230705,151700,375062930,5400,5380,5400,5360,370
20230705,151600,373078540,5410,5400,5410,5400,508
20230705,151500,370335140,5390,5390,5390,5390,57
20230705,151400,370027910,5390,5390,5390,5390,33
20230705,151300,369850040,5400,5380,5400,5380,199
20230705,151200,368777640,5380,5370,5390,5370,264
20230705,151100,367357340,5370,5380,5380,5370,200
20230705,151000,366281640,5380,5370,5380,5360,215
20230705,150900,365125140,5380,5380,5390,5360,811
20230705,150800,360776780,5400,5400,5400,5390,13
20230705,150700,360706630,5400,5370,5400,5360,68
20230705,150600,360341090,5400,5400,5400,5400,52
20230705,150500,360060290,5400,5400,5400,5360,428
20230705,150400,357754210,5400,5400,5400,5400,90
20230705,150300,357268210,5400,5390,5400,5390,130
20230705,150200,356567210,5400,5360,5400,5360,683
20230705,150100,352890000,5360,5370,5370,5350,1781
20230705,150000,343343210,5370,5370,5370,5360,25
20230705,145900,343209010,5370,5370,5370,5370,97
20230705,145800,342688120,5370,5370,5370,5370,50
20230705,145700,342419620,5390,5390,5390,5390,2
20230705,145600,342408840,5390,5370,5390,5370,877
20230705,145500,337699310,5370,5360,5370,5360,2
20230705,145400,337688580,5370,5370,5370,5370,2
20230705,145300,337677840,5370,5370,5370,5370,1
20230705,145200,337672470,5360,5360,5360,5360,532
20230705,145100,334820950,5370,5370,5370,5370,0
20230705,145000,334820950,5370,5370,5370,5370,574
20230705,144900,331738570,5370,5370,5370,5370,1300
20230705,144800,324757570,5370,5380,5380,5370,70
20230705,144700,324381470,5380,5380,5380,5380,0
20230705,144600,324381470,5380,5380,5380,5380,0
20230705,144500,324381470,5380,5380,5380,5380,50
20230705,144400,324112470,5380,5380,5380,5380,42
20230705,144300,323886510,5380,5370,5380,5370,9
20230705,144200,323838160,5370,5370,5370,5370,1
20230705,144100,323832790,5390,5390,5390,5390,0
20230705,144000,323832790,5390,5380,5390,5380,551
20230705,143900,320868400,5370,5370,5370,5370,0
20230705,143800,320868400,5370,5370,5370,5370,6
20230705,143700,320836180,5380,5380,5380,5380,0
20230705,143600,320836180,5380,5370,5380,5370,662
20230705,143500,317281230,5380,5380,5380,5380,14
20230705,143400,317205910,5390,5370,5390,5370,82
20230705,143300,316765450,5370,5380,5380,5370,1209
20230705,143200,310272920,5380,5380,5380,5380,4
20230705,143100,310251400,5380,5380,5380,5380,25
20230705,143000,310116900,5390,5390,5390,5390,11
20230705,142900,310057610,5370,5370,5370,5370,0
20230705,142800,310057610,5370,5370,5370,5370,500
20230705,142700,307372610,5370,5370,5370,5370,0
20230705,142600,307372610,5370,5370,5370,5370,0
20230705,142500,307372610,5370,5370,5370,5370,0
20230705,142400,307372610,5370,5380,5380,5370,844
20230705,142300,302831900,5390,5390,5390,5390,1
20230705,142200,302826510,5380,5380,5380,5380,710
20230705,142100,299006710,5380,5380,5380,5380,79
20230705,142000,298581690,5380,5380,5380,5380,0
20230705,141900,298581690,5380,5380,5380,5380,10
20230705,141800,298527890,5390,5390,5390,5390,0
20230705,141700,298527890,5390,5380,5390,5380,103
20230705,141600,297973720,5380,5380,5380,5380,0
20230705,141500,297973720,5380,5380,5380,5380,1
20230705,141400,297968340,5400,5400,5400,5400,0
20230705,141300,297968340,5400,5400,5400,5400,0
20230705,141200,297968340,5400,5380,5400,5380,383
20230705,141100,295907780,5400,5400,5400,5400,1
20230705,141000,295902380,5390,5390,5390,5390,0
20230705,140900,295902380,5390,5390,5390,5390,0
20230705,140800,295902380,5390,5390,5390,5390,4
20230705,140700,295880820,5390,5390,5390,5390,98
20230705,140600,295352600,5390,5390,5390,5390,0
20230705,140500,295352600,5390,5390,5390,5390,0
20230705,140400,295352600,5390,5390,5400,5390,4886
20230705,140300,269016860,5390,5390,5390,5390,37
20230705,140200,268817430,5390,5390,5390,5390,0
20230705,140100,268817430,5390,5400,5400,5390,201
20230705,140000,267734030,5400,5400,5400,5400,0
20230705,135900,267734030,5400,5400,5400,5400,0
20230705,135800,267734030,5400,5400,5400,5400,0
20230705,135700,267734030,5400,5400,5400,5400,20
20230705,135600,267626030,5400,5400,5400,5400,0
20230705,135500,267626030,5400,5400,5400,5400,15
20230705,135400,267545030,5400,5400,5400,5400,5
20230705,135300,267518030,5400,5400,5400,5400,10
20230705,135200,267464030,5400,5400,5400,5400,12
20230705,135100,267399230,5400,5400,5400,5400,33
20230705,135000,267221030,5400,5400,5400,5400,0
20230705,134900,267221030,5400,5400,5400,5400,0
20230705,134800,267221030,5400,5400,5400,5400,3
20230705,134700,267204830,5400,5400,5400,5400,7
20230705,134600,267167030,5400,5400,5400,5400,27
20230705,134500,267021230,5400,5400,5400,5400,25
20230705,134400,266886230,5400,5400,5400,5400,22
20230705,134300,266767430,5400,5400,5400,5400,50
20230705,134200,266497430,5390,5390,5390,5390,0
20230705,134100,266497430,5390,5390,5390,5390,0
20230705,134000,266497430,5390,5400,5400,5390,350
20230705,133900,264610790,5400,5400,5400,5400,0
20230705,133800,264610790,5400,5400,5400,5400,236
20230705,133700,263336390,5400,5400,5400,5400,0
20230705,133600,263336390,5400,5390,5400,5390,2
20230705,133500,263325600,5390,5390,5390,5390,0
20230705,133400,263325600,5390,5390,5390,5390,250
20230705,133300,261978100,5390,5390,5390,5390,57
20230705,133200,261670870,5400,5400,5400,5400,1090
20230705,133100,255784870,5410,5410,5410,5410,0
20230705,133000,255784870,5410,5410,5410,5390,115
20230705,132900,255163800,5410,5410,5410,5390,5358
20230705,132800,226235470,5410,5410,5410,5410,0
20230705,132700,226235470,5410,5410,5410,5410,0
20230705,132600,226235470,5410,5410,5410,5410,0
20230705,132500,226235470,5410,5410,5410,5410,0
20230705,132400,226235470,5410,5410,5410,5410,22
20230705,132300,226116450,5410,5410,5410,5410,0
20230705,132200,226116450,5410,5410,5410,5410,1
20230705,132100,226111040,5410,5410,5410,5410,1
20230705,132000,226105630,5420,5420,5420,5420,100
20230705,131900,225563630,5410,5410,5430,5400,842
20230705,131800,221013150,5400,5410,5410,5400,34
20230705,131700,220829540,5430,5430,5430,5430,2
20230705,131600,220818680,5410,5430,5430,5410,1425
20230705,131500,213107350,5430,5430,5430,5430,0
20230705,131400,213107350,5430,5430,5430,5430,1
20230705,131300,213101920,5410,5410,5410,5410,0
20230705,131200,213101920,5410,5410,5410,5410,0
20230705,131100,213101920,5410,5430,5430,5410,64
20230705,131000,212755660,5420,5420,5420,5420,203
20230705,130900,211655400,5430,5430,5430,5430,16
20230705,130800,211568520,5420,5420,5420,5420,0
20230705,130700,211568520,5420,5420,5420,5420,0
20230705,130600,211568520,5420,5420,5420,5420,17
20230705,130500,211476380,5430,5430,5430,5430,10
20230705,130400,211422080,5430,5430,5430,5430,7
20230705,130300,211384070,5430,5430,5430,5430,0
20230705,130200,211384070,5430,5420,5430,5420,48
20230705,130100,211123900,5420,5420,5420,5420,4
20230705,130000,211102220,5420,5420,5420,5420,44
20230705,125900,210863740,5420,5420,5420,5420,0
20230705,125800,210863740,5420,5420,5420,5420,0
20230705,125700,210863740,5420,5420,5420,5420,0
20230705,125600,210863740,5420,5410,5420,5410,39
20230705,125500,210652730,5410,5410,5410,5410,0
20230705,125400,210652730,5410,5410,5410,5410,351
20230705,125300,208753820,5410,5410,5410,5410,0
20230705,125200,208753820,5410,5410,5410,5410,1
20230705,125100,208748410,5410,5420,5420,5410,494
20230705,125000,206075860,5410,5410,5410,5410,88
20230705,124900,205599780,5410,5420,5420,5410,152
20230705,124800,204777440,5410,5410,5410,5410,200
20230705,124700,203695440,5420,5420,5420,5420,1
20230705,124600,203690020,5420,5420,5420,5420,0
20230705,124500,203690020,5420,5420,5420,5420,0
20230705,124400,203690020,5420,5420,5420,5420,0
20230705,124300,203690020,5420,5420,5420,5420,1
20230705,124200,203684600,5420,5420,5420,5420,12
20230705,124100,203619560,5420,5420,5420,5420,0
20230705,124000,203619560,5420,5420,5420,5420,3
20230705,123900,203603300,5420,5420,5420,5420,3
20230705,123800,203587040,5420,5420,5420,5420,103
20230705,123700,203028780,5430,5420,5430,5420,5
20230705,123600,203001640,5420,5420,5430,5420,6
20230705,123500,202969100,5430,5420,5430,5410,220
20230705,123400,201778730,5430,5400,5430,5400,71
20230705,123300,201395240,5430,5420,5430,5410,1510
20230705,123200,193226070,5420,5420,5420,5420,5
20230705,123100,193198970,5420,5440,5440,5420,1444
20230705,123000,185365830,5440,5450,5450,5430,186
20230705,122900,184355760,5440,5440,5460,5430,1181
20230705,122800,177931080,5440,5450,5450,5440,82
20230705,122700,177484990,5460,5460,5460,5460,0
20230705,122600,177484990,5460,5460,5460,5460,0
20230705,122500,177484990,5460,5450,5460,5440,3
20230705,122400,177468640,5460,5460,5460,5460,0
20230705,122300,177468640,5460,5450,5460,5440,239
20230705,122200,176168430,5460,5460,5460,5460,56
20230705,122100,175862670,5460,5460,5460,5460,0
20230705,122000,175862670,5460,5460,5460,5460,0
20230705,121900,175862670,5460,5450,5460,5450,2
20230705,121800,175851760,5450,5450,5450,5450,2
20230705,121700,175840860,5450,5450,5450,5450,0
20230705,121600,175840860,5450,5450,5450,5450,0
20230705,121500,175840860,5450,5450,5450,5450,170
20230705,121400,174914360,5450,5450,5450,5450,0
20230705,121300,174914360,5450,5450,5450,5450,24
20230705,121200,174783560,5460,5460,5460,5460,22
20230705,121100,174663440,5470,5470,5470,5470,0
20230705,121000,174663440,5470,5470,5470,5470,0
20230705,120900,174663440,5470,5470,5470,5470,0
20230705,120800,174663440,5470,5470,5470,5470,10
20230705,120700,174608740,5450,5450,5450,5450,0
20230705,120600,174608740,5450,5450,5450,5450,0
20230705,120500,174608740,5450,5450,5450,5450,300
20230705,120400,172973740,5450,5450,5450,5450,2
20230705,120300,172962840,5450,5450,5450,5450,0
20230705,120200,172962840,5450,5450,5450,5450,0
20230705,120100,172962840,5450,5450,5450,5450,1
20230705,120000,172957390,5450,5430,5450,5430,18
20230705,115900,172859570,5430,5450,5450,5430,79
20230705,115800,172429900,5450,5450,5450,5450,11
20230705,115700,172369950,5450,5440,5450,5440,117
20230705,115600,171733460,5440,5420,5440,5420,44
20230705,115500,171494140,5420,5440,5440,5420,2
20230705,115400,171483280,5440,5420,5440,5420,533
20230705,115300,168589270,5420,5420,5420,5420,88
20230705,115200,168112310,5420,5420,5420,5420,1035
20230705,115100,162502610,5430,5440,5440,5430,90
20230705,115000,162013900,5440,5440,5440,5430,2201
20230705,114900,150062340,5440,5450,5450,5440,247
20230705,114800,148718160,5450,5440,5450,5440,274
20230705,114700,147227310,5450,5450,5450,5440,375
20230705,114600,145187290,5440,5440,5440,5440,1
20230705,114500,145181850,5430,5430,5430,5430,1
20230705,114400,145176420,5430,5430,5430,5430,0
20230705,114300,145176420,5430,5430,5430,5430,0
20230705,114200,145176420,5430,5430,5430,5430,80
20230705,114100,144742020,5440,5440,5440,5440,10
20230705,114000,144687620,5440,5440,5440,5440,593
20230705,113900,141461700,5440,5440,5440,5440,2
20230705,113800,141450820,5450,5450,5450,5450,0
20230705,113700,141450820,5450,5450,5450,5450,0
20230705,113600,141450820,5450,5460,5460,5450,29
20230705,113500,141292570,5460,5460,5460,5460,0
20230705,113400,141292570,5460,5460,5460,5460,3
20230705,113300,141276190,5460,5460,5460,5460,5
20230705,113200,141248890,5460,5460,5460,5460,1
20230705,113100,141243430,5460,5460,5460,5460,0
20230705,113000,141243430,5460,5460,5460,5440,12
20230705,112900,141177930,5440,5440,5440,5440,0
20230705,112800,141177930,5440,5440,5440,5440,0
20230705,112700,141177930,5440,5440,5440,5440,0
20230705,112600,141177930,5440,5440,5440,5440,17
20230705,112500,141085450,5460,5460,5460,5460,0
20230705,112400,141085450,5460,5460,5460,5460,0
20230705,112300,141085450,5460,5460,5460,5460,0
20230705,112200,141085450,5460,5450,5460,5440,203
20230705,112100,139980870,5450,5450,5450,5450,0
20230705,112000,139980870,5450,5450,5450,5450,0
20230705,111900,139980870,5450,5450,5450,5450,1
20230705,111800,139975420,5450,5460,5460,5450,45
20230705,111700,139730070,5460,5460,5460,5460,0
20230705,111600,139730070,5460,5460,5460,5460,0
20230705,111500,139730070,5460,5460,5460,5460,2
20230705,111400,139719150,5460,5460,5460,5460,0
20230705,111300,139719150,5460,5460,5460,5460,0
20230705,111200,139719150,5460,5460,5460,5460,0
20230705,111100,139719150,5460,5460,5460,5460,3
20230705,111000,139702770,5470,5470,5470,5470,0
20230705,110900,139702770,5470,5470,5470,5470,3
20230705,110800,139686360,5460,5460,5460,5460,2
20230705,110700,139675440,5440,5440,5440,5440,0
20230705,110600,139675440,5440,5440,5440,5440,0
20230705,110500,139675440,5440,5440,5440,5440,300
20230705,110400,138043440,5440,5440,5440,5440,1
20230705,110300,138038000,5440,5440,5440,5440,0
20230705,110200,138038000,5440,5450,5450,5440,2493
20230705,110100,124455310,5450,5450,5450,5450,0
20230705,110000,124455310,5450,5450,5450,5450,0
20230705,105900,124455310,5450,5450,5450,5450,8
20230705,105800,124411710,5450,5450,5450,5450,6
20230705,105700,124379010,5450,5450,5450,5450,21
20230705,105600,124264560,5450,5450,5450,5450,1
20230705,105500,124259110,5460,5450,5460,5450,2
20230705,105400,124248200,5460,5450,5460,5450,37
20230705,105300,124046500,5450,5450,5450,5450,0
20230705,105200,124046500,5450,5450,5450,5450,0
20230705,105100,124046500,5450,5450,5450,5450,0
20230705,105000,124046500,5450,5450,5450,5450,163
20230705,104900,123158150,5450,5450,5450,5450,0
20230705,104800,123158150,5450,5450,5450,5450,1184
20230705,104700,116705350,5450,5450,5450,5450,1
20230705,104600,116699900,5450,5450,5450,5450,299
20230705,104500,115070350,5450,5450,5450,5450,30
20230705,104400,114906850,5450,5450,5450,5450,0
20230705,104300,114906850,5450,5450,5450,5450,5
20230705,104200,114879600,5450,5450,5450,5450,0
20230705,104100,114879600,5450,5460,5460,5450,401
20230705,104000,112690150,5460,5460,5460,5460,0
20230705,103900,112690150,5460,5450,5460,5450,136
20230705,103800,111948920,5460,5460,5460,5460,1587
20230705,103700,103283900,5460,5460,5460,5460,42
20230705,103600,103054580,5460,5470,5470,5460,26
20230705,103500,102912370,5470,5470,5470,5470,1
20230705,103400,102906900,5470,5470,5470,5470,20
20230705,103300,102797500,5460,5460,5460,5460,50
20230705,103200,102524500,5460,5460,5460,5460,0
20230705,103100,102524500,5460,5460,5460,5460,50
20230705,103000,102251500,5470,5470,5470,5470,0
20230705,102900,102251500,5470,5470,5470,5470,10
20230705,102800,102196800,5470,5470,5470,5470,18
20230705,102700,102098340,5460,5460,5460,5460,50
20230705,102600,101825340,5460,5460,5460,5460,1
20230705,102500,101819880,5460,5460,5460,5460,0
20230705,102400,101819880,5460,5460,5460,5460,78
20230705,102300,101394000,5460,5460,5460,5460,77
20230705,102200,100973580,5470,5470,5470,5470,10
20230705,102100,100918880,5470,5470,5470,5470,113
20230705,102000,100300770,5470,5470,5470,5470,1900
20230705,101900,89907770,5480,5490,5490,5480,1042
20230705,101800,84194690,5500,5500,5500,5500,0
20230705,101700,84194690,5500,5500,5500,5500,0
20230705,101600,84194690,5500,5500,5500,5500,23
20230705,101500,84068190,5500,5500,5500,5500,0
20230705,101400,84068190,5500,5500,5500,5500,11
20230705,101300,84007690,5490,5490,5490,5490,51
20230705,101200,83727700,5500,5500,5500,5500,0
20230705,101100,83727700,5500,5500,5500,5500,8
20230705,101000,83683700,5500,5500,5500,5500,0
20230705,100900,83683700,5500,5500,5500,5500,463
20230705,100800,81137200,5500,5500,5500,5500,0
20230705,100700,81137200,5500,5500,5500,5500,0
20230705,100600,81137200,5500,5500,5500,5500,0
20230705,100500,81137200,5500,5500,5500,5500,132
20230705,100400,80411200,5500,5500,5500,5500,0
20230705,100300,80411200,5500,5500,5500,5500,0
20230705,100200,80411200,5500,5500,5500,5500,181
20230705,100100,79415700,5500,5520,5520,5490,289
20230705,100000,77826660,5530,5520,5540,5490,14
20230705,095900,77749610,5520,5490,5520,5490,12
20230705,095800,77683670,5490,5490,5490,5490,0
20230705,095700,77683670,5490,5490,5490,5490,0
20230705,095600,77683670,5490,5490,5490,5490,649
20230705,095500,74120660,5490,5490,5490,5490,48
20230705,095400,73857140,5480,5480,5480,5480,1792
20230705,095300,64036980,5480,5480,5480,5480,366
20230705,095200,62031300,5480,5480,5480,5480,0
20230705,095100,62031300,5480,5480,5480,5480,0
20230705,095000,62031300,5480,5480,5480,5480,0
20230705,094900,62031300,5480,5480,5480,5480,0
20230705,094800,62031300,5480,5480,5480,5480,300
20230705,094700,60387300,5480,5500,5500,5480,120
20230705,094600,59729300,5500,5500,5500,5500,11
20230705,094500,59668800,5490,5490,5500,5490,1741
20230705,094400,50110700,5490,5490,5490,5490,1
20230705,094300,50105210,5500,5510,5520,5500,2554
20230705,094200,36041750,5520,5520,5520,5520,6
20230705,094100,36008630,5520,5520,5520,5520,1
20230705,094000,36003110,5510,5510,5510,5510,0
20230705,093900,36003110,5510,5510,5510,5510,50
20230705,093800,35727610,5510,5540,5540,5510,18
20230705,093700,35628400,5520,5520,5520,5520,8
20230705,093600,35584240,5510,5510,5510,5510,0
20230705,093500,35584240,5510,5510,5510,5510,25
20230705,093400,35446490,5520,5530,5530,5520,79
20230705,093300,35010360,5520,5530,5530,5520,357
20230705,093200,33036640,5540,5570,5570,5540,53
20230705,093100,32742930,5560,5560,5560,5560,1
20230705,093000,32737370,5530,5540,5540,5530,136
20230705,092900,31985190,5550,5540,5550,5540,10
20230705,092800,31929760,5540,5540,5540,5540,0
20230705,092700,31929760,5540,5540,5540,5540,0
20230705,092600,31929760,5540,5540,5540,5540,50
20230705,092500,31652760,5540,5540,5540,5540,0
20230705,092400,31652760,5540,5550,5550,5540,11
20230705,092300,31591720,5540,5540,5540,5540,6
20230705,092200,31558480,5540,5540,5540,5540,32
20230705,092100,31381200,5540,5540,5540,5540,39
20230705,092000,31165140,5550,5560,5560,5550,284
20230705,091900,29588430,5570,5570,5570,5570,96
20230705,091800,29053710,5570,5570,5570,5570,0
20230705,091700,29053710,5570,5570,5570,5570,300
20230705,091600,27382710,5570,5570,5570,5570,7
20230705,091500,27343720,5570,5570,5570,5570,146
20230705,091400,26530500,5570,5570,5570,5570,10
20230705,091300,26474800,5570,5570,5570,5570,0
20230705,091200,26474800,5570,5570,5570,5570,1000
20230705,091100,20904800,5570,5570,5570,5570,0
20230705,091000,20904800,5570,5570,5570,5570,2
20230705,090900,20893660,5550,5550,5550,5550,0
20230705,090800,20893660,5550,5550,5550,5550,0
20230705,090700,20893660,5550,5550,5550,5550,0
20230705,090600,20893660,5550,5550,5550,5550,10
20230705,090500,20838160,5540,5540,5540,5540,0
20230705,090400,20838160,5540,5560,5560,5540,86
20230705,090300,20360920,5570,5570,5570,5570,3476
20230705,090200,999600,5570,5570,5570,5570,114
20230705,090100,364620,5600,5600,5600,5600,3
20230705,090000,347820,5610,5610,5610,5610,62