KissMeData/064520/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,193200,573367040,5330,5330,5330,5330,1173
20230705,193100,573367040,5330,5330,5330,5330,0
20230705,193000,573367040,5330,5330,5330,5330,0
20230705,192900,573367040,5330,5330,5330,5330,0
20230705,192800,573367040,5330,5330,5330,5330,0
20230705,192700,573367040,5330,5330,5330,5330,0
20230705,192600,573367040,5330,5330,5330,5330,0
20230705,192500,573367040,5330,5330,5330,5330,0
20230705,192400,573367040,5330,5330,5330,5330,0
20230705,192300,573367040,5330,5330,5330,5330,0
20230705,192200,573367040,5330,5330,5330,5330,0
20230705,192100,573367040,5330,5330,5330,5330,0
20230705,192000,573367040,5330,5330,5330,5330,0
20230705,191900,573367040,5330,5330,5330,5330,0
20230705,191800,573367040,5330,5330,5330,5330,0
20230705,191700,573367040,5330,5330,5330,5330,0
20230705,191600,573367040,5330,5330,5330,5330,0
20230705,191500,573367040,5330,5330,5330,5330,0
20230705,191400,573367040,5330,5330,5330,5330,0
20230705,191300,573367040,5330,5330,5330,5330,0
20230705,191200,573367040,5330,5330,5330,5330,0
20230705,191100,573367040,5330,5330,5330,5330,0
20230705,191000,573367040,5330,5330,5330,5330,0
20230705,190900,573367040,5330,5330,5330,5330,0
20230705,190800,573367040,5330,5330,5330,5330,0
20230705,190700,573367040,5330,5330,5330,5330,0
20230705,190600,573367040,5330,5330,5330,5330,0
20230705,190500,573367040,5330,5330,5330,5330,0
20230705,190400,573367040,5330,5330,5330,5330,0
20230705,190300,573367040,5330,5330,5330,5330,0
20230705,190200,573367040,5330,5330,5330,5330,1173
20230705,190100,573367040,5330,5330,5330,5330,0
20230705,190000,573367040,5330,5330,5330,5330,0
20230705,185900,573367040,5330,5330,5330,5330,0
20230705,185800,573367040,5330,5330,5330,5330,0
20230705,185700,573367040,5330,5330,5330,5330,0
20230705,185600,573367040,5330,5330,5330,5330,0
20230705,185500,573367040,5330,5330,5330,5330,0
20230705,185400,573367040,5330,5330,5330,5330,0
20230705,185300,573367040,5330,5330,5330,5330,0
20230705,185200,573367040,5330,5330,5330,5330,0
20230705,185100,573367040,5330,5330,5330,5330,0
20230705,185000,573367040,5330,5330,5330,5330,0
20230705,184900,573367040,5330,5330,5330,5330,0
20230705,184800,573367040,5330,5330,5330,5330,0
20230705,184700,573367040,5330,5330,5330,5330,0
20230705,184600,573367040,5330,5330,5330,5330,0
20230705,184500,573367040,5330,5330,5330,5330,0
20230705,184400,573367040,5330,5330,5330,5330,0
20230705,184300,573367040,5330,5330,5330,5330,0
20230705,184200,573367040,5330,5330,5330,5330,0
20230705,184100,573367040,5330,5330,5330,5330,0
20230705,184000,573367040,5330,5330,5330,5330,0
20230705,183900,573367040,5330,5330,5330,5330,0
20230705,183800,573367040,5330,5330,5330,5330,0
20230705,183700,573367040,5330,5330,5330,5330,0
20230705,183600,573367040,5330,5330,5330,5330,0
20230705,183500,573367040,5330,5330,5330,5330,0
20230705,183400,573367040,5330,5330,5330,5330,0
20230705,183300,573367040,5330,5330,5330,5330,0
20230705,183200,573367040,5330,5330,5330,5330,1173
20230705,183100,573367040,5330,5330,5330,5330,0
20230705,183000,573367040,5330,5330,5330,5330,0
20230705,182900,573367040,5330,5330,5330,5330,0
20230705,182800,573367040,5330,5330,5330,5330,0
20230705,182700,573367040,5330,5330,5330,5330,0
20230705,182600,573367040,5330,5330,5330,5330,0
20230705,182500,573367040,5330,5330,5330,5330,0
20230705,182400,573367040,5330,5330,5330,5330,0
20230705,182300,573367040,5330,5330,5330,5330,0
20230705,182200,573367040,5330,5330,5330,5330,0
20230705,182100,573367040,5330,5330,5330,5330,0
20230705,182000,573367040,5330,5330,5330,5330,0
20230705,181900,573367040,5330,5330,5330,5330,0
20230705,181800,573367040,5330,5330,5330,5330,0
20230705,181700,573367040,5330,5330,5330,5330,0
20230705,181600,573367040,5330,5330,5330,5330,0
20230705,181500,573367040,5330,5330,5330,5330,0
20230705,181400,573367040,5330,5330,5330,5330,0
20230705,181300,573367040,5330,5330,5330,5330,0
20230705,181200,573367040,5330,5330,5330,5330,0
20230705,181100,573367040,5330,5330,5330,5330,0
20230705,181000,573367040,5330,5330,5330,5330,0
20230705,180900,573367040,5330,5330,5330,5330,0
20230705,180800,573367040,5330,5330,5330,5330,0
20230705,180700,573367040,5330,5330,5330,5330,0
20230705,180600,573367040,5330,5330,5330,5330,0
20230705,180500,573367040,5330,5330,5330,5330,0
20230705,180400,573367040,5330,5330,5330,5330,0
20230705,180300,573367040,5330,5330,5330,5330,0
20230705,180200,573367040,5330,5330,5330,5330,1173
20230705,180100,573367040,5330,5330,5330,5330,0
20230705,180000,573367040,5330,5330,5330,5330,0
20230705,175900,573367040,5330,5330,5330,5330,0
20230705,175800,573367040,5330,5330,5330,5330,0
20230705,175700,573367040,5330,5330,5330,5330,0
20230705,175600,573367040,5330,5330,5330,5330,0
20230705,175500,573367040,5330,5330,5330,5330,0
20230705,175400,573367040,5330,5330,5330,5330,0
20230705,175300,573367040,5330,5330,5330,5330,0
20230705,175200,573367040,5330,5330,5330,5330,0
20230705,175100,573367040,5330,5330,5330,5330,0
20230705,175000,573367040,5330,5330,5330,5330,0
20230705,174900,573367040,5330,5330,5330,5330,0
20230705,174800,573367040,5330,5330,5330,5330,0
20230705,174700,573367040,5330,5330,5330,5330,0
20230705,174600,573367040,5330,5330,5330,5330,0
20230705,174500,573367040,5330,5330,5330,5330,0
20230705,174400,573367040,5330,5330,5330,5330,0
20230705,174300,573367040,5330,5330,5330,5330,0
20230705,174200,573367040,5330,5330,5330,5330,0
20230705,174100,573367040,5330,5330,5330,5330,0
20230705,174000,573367040,5330,5330,5330,5330,0
20230705,173900,573367040,5330,5330,5330,5330,0
20230705,173800,573367040,5330,5330,5330,5330,0
20230705,173700,573367040,5330,5330,5330,5330,0
20230705,173600,573367040,5330,5330,5330,5330,0
20230705,173500,573367040,5330,5330,5330,5330,0
20230705,173400,573367040,5330,5330,5330,5330,0
20230705,173300,573367040,5330,5330,5330,5330,0
20230705,173200,573367040,5330,5330,5330,5330,1173
20230705,173100,573367040,5330,5330,5330,5330,0
20230705,173000,573367040,5330,5330,5330,5330,0
20230705,172900,573367040,5330,5330,5330,5330,0
20230705,172800,573367040,5330,5330,5330,5330,0
20230705,172700,573367040,5330,5330,5330,5330,0
20230705,172600,573367040,5330,5330,5330,5330,0
20230705,172500,573367040,5330,5330,5330,5330,0
20230705,172400,573367040,5330,5330,5330,5330,0
20230705,172300,573367040,5330,5330,5330,5330,0
20230705,172200,573367040,5330,5330,5330,5330,0
20230705,172100,573367040,5330,5330,5330,5330,0
20230705,172000,573367040,5330,5330,5330,5330,0
20230705,171900,573367040,5330,5330,5330,5330,0
20230705,171800,573367040,5330,5330,5330,5330,0
20230705,171700,573367040,5330,5330,5330,5330,0
20230705,171600,573367040,5330,5330,5330,5330,0
20230705,171500,573367040,5330,5330,5330,5330,0
20230705,171400,573367040,5330,5330,5330,5330,0
20230705,171300,573367040,5330,5330,5330,5330,0
20230705,171200,573367040,5330,5330,5330,5330,0
20230705,171100,573367040,5330,5330,5330,5330,0
20230705,171000,573367040,5330,5330,5330,5330,0
20230705,170900,573367040,5330,5330,5330,5330,0
20230705,170800,573367040,5330,5330,5330,5330,0
20230705,170700,573367040,5330,5330,5330,5330,0
20230705,170600,573367040,5330,5330,5330,5330,0
20230705,170500,573367040,5330,5330,5330,5330,0
20230705,170400,573367040,5330,5330,5330,5330,0
20230705,170300,573367040,5330,5330,5330,5330,0
20230705,170200,573367040,5330,5330,5330,5330,1173
20230705,170100,573367040,5330,5330,5330,5330,0
20230705,170000,573367040,5330,5330,5330,5330,0
20230705,165900,573367040,5330,5330,5330,5330,0
20230705,165800,573367040,5330,5330,5330,5330,0
20230705,165700,573367040,5330,5330,5330,5330,0
20230705,165600,573367040,5330,5330,5330,5330,0
20230705,165500,573367040,5330,5330,5330,5330,0
20230705,165400,573367040,5330,5330,5330,5330,0
20230705,165300,573367040,5330,5330,5330,5330,0
20230705,165200,573367040,5330,5330,5330,5330,0
20230705,165100,573367040,5330,5330,5330,5330,0
20230705,165000,573367040,5330,5330,5330,5330,0
20230705,164900,573367040,5330,5330,5330,5330,0
20230705,164800,573367040,5330,5330,5330,5330,0
20230705,164700,573367040,5330,5330,5330,5330,0
20230705,164600,573367040,5330,5330,5330,5330,0
20230705,164500,573367040,5330,5330,5330,5330,0
20230705,164400,573367040,5330,5330,5330,5330,0
20230705,164300,573367040,5330,5330,5330,5330,0
20230705,164200,573367040,5330,5330,5330,5330,0
20230705,164100,573367040,5330,5330,5330,5330,0
20230705,164000,573367040,5330,5330,5330,5330,0
20230705,163900,573367040,5330,5330,5330,5330,0
20230705,163800,573367040,5330,5330,5330,5330,0
20230705,163700,573367040,5330,5330,5330,5330,0
20230705,163600,573367040,5330,5330,5330,5330,0
20230705,163500,573367040,5330,5330,5330,5330,0
20230705,163400,573367040,5330,5330,5330,5330,0
20230705,163300,573367040,5330,5330,5330,5330,0
20230705,163200,573367040,5330,5330,5330,5330,1173
20230705,163100,573367040,5330,5330,5330,5330,0
20230705,163000,573367040,5330,5330,5330,5330,0
20230705,162900,573367040,5330,5330,5330,5330,0
20230705,162800,573367040,5330,5330,5330,5330,0
20230705,162700,573367040,5330,5330,5330,5330,0
20230705,162600,573367040,5330,5330,5330,5330,0
20230705,162500,573367040,5330,5330,5330,5330,0
20230705,162400,573367040,5330,5330,5330,5330,0
20230705,162300,573367040,5330,5330,5330,5330,0
20230705,162200,573367040,5330,5330,5330,5330,0
20230705,162100,573367040,5330,5330,5330,5330,0
20230705,162000,573367040,5330,5330,5330,5330,0
20230705,161900,573367040,5330,5330,5330,5330,0
20230705,161800,573367040,5330,5330,5330,5330,0
20230705,161700,573367040,5330,5330,5330,5330,0
20230705,161600,573367040,5330,5330,5330,5330,0
20230705,161500,573367040,5330,5330,5330,5330,0
20230705,161400,573367040,5330,5330,5330,5330,0
20230705,161300,573367040,5330,5330,5330,5330,0
20230705,161200,573367040,5330,5330,5330,5330,0
20230705,161100,573367040,5330,5330,5330,5330,0
20230705,161000,573367040,5330,5330,5330,5330,0
20230705,160900,573367040,5330,5330,5330,5330,0
20230705,160800,573367040,5330,5330,5330,5330,0
20230705,160700,573367040,5330,5330,5330,5330,0
20230705,160600,573367040,5330,5330,5330,5330,0
20230705,160500,573367040,5330,5330,5330,5330,0
20230705,160400,573367040,5330,5330,5330,5330,0
20230705,160300,573367040,5330,5330,5330,5330,0
20230705,160200,573367040,5330,5330,5330,5330,1173
20230705,160100,573367040,5330,5330,5330,5330,0
20230705,160000,573367040,5330,5330,5330,5330,0
20230705,155900,573367040,5330,5330,5330,5330,0
20230705,155800,573367040,5330,5330,5330,5330,0
20230705,155700,573367040,5330,5330,5330,5330,0
20230705,155600,573367040,5330,5330,5330,5330,0
20230705,155500,573367040,5330,5330,5330,5330,0
20230705,155400,573367040,5330,5330,5330,5330,0
20230705,155300,573367040,5330,5330,5330,5330,0
20230705,155200,573367040,5330,5330,5330,5330,0
20230705,155100,573367040,5330,5330,5330,5330,0
20230705,155000,573367040,5330,5330,5330,5330,0
20230705,154900,573367040,5330,5330,5330,5330,0
20230705,154800,573367040,5330,5330,5330,5330,0
20230705,154700,573367040,5330,5330,5330,5330,0
20230705,154600,573367040,5330,5330,5330,5330,0
20230705,154500,573367040,5330,5330,5330,5330,0
20230705,154400,573367040,5330,5330,5330,5330,0
20230705,154300,573367040,5330,5330,5330,5330,0
20230705,154200,573367040,5330,5330,5330,5330,0
20230705,154100,573367040,5330,5330,5330,5330,0
20230705,154000,573367040,5330,5330,5330,5330,0
20230705,153900,573367040,5330,5330,5330,5330,0
20230705,153800,573367040,5330,5330,5330,5330,0
20230705,153700,573367040,5330,5330,5330,5330,0
20230705,153600,573367040,5330,5330,5330,5330,0
20230705,153500,573367040,5330,5330,5330,5330,0
20230705,153400,573367040,5330,5330,5330,5330,0
20230705,153300,573367040,5330,5330,5330,5330,0
20230705,153200,573367040,5330,5330,5330,5330,1173
20230705,153100,573367040,5330,5330,5330,5330,0
20230705,153000,573367040,5330,5330,5330,5330,1173
20230705,152900,567114950,5280,5280,5280,5280,0
20230705,152800,567114950,5280,5280,5280,5280,0
20230705,152700,567114950,5280,5280,5280,5280,0
20230705,152600,567114950,5280,5280,5280,5280,0
20230705,152500,567114950,5280,5280,5280,5280,0
20230705,152400,567114950,5280,5280,5280,5280,0
20230705,152300,567114950,5280,5280,5280,5280,0
20230705,152200,567114950,5280,5280,5280,5280,0
20230705,152100,567114950,5280,5280,5280,5280,0
20230705,152000,567114950,5280,5280,5280,5280,0
20230705,151900,567114950,5280,5300,5320,5280,245
20230705,151800,565816560,5340,5340,5340,5340,0
20230705,151700,565816560,5340,5340,5340,5340,0
20230705,151600,565816560,5340,5340,5340,5340,0
20230705,151500,565816560,5340,5340,5340,5340,50
20230705,151400,565549560,5340,5340,5340,5340,0
20230705,151300,565549560,5340,5340,5340,5340,0
20230705,151200,565549560,5340,5340,5340,5340,0
20230705,151100,565549560,5340,5340,5340,5340,1
20230705,151000,565544220,5340,5340,5340,5340,1
20230705,150900,565538880,5340,5330,5340,5330,2
20230705,150800,565528210,5330,5330,5330,5330,0
20230705,150700,565528210,5330,5300,5330,5300,717
20230705,150600,561726700,5300,5300,5300,5300,0
20230705,150500,561726700,5300,5300,5300,5300,0
20230705,150400,561726700,5300,5270,5300,5260,597
20230705,150300,558583670,5260,5310,5310,5260,5936
20230705,150200,527267710,5310,5310,5310,5310,0
20230705,150100,527267710,5310,5310,5310,5310,17
20230705,150000,527177440,5310,5310,5310,5290,138
20230705,145900,526447060,5290,5300,5300,5290,444
20230705,145800,524098020,5330,5330,5330,5330,0
20230705,145700,524098020,5330,5300,5330,5300,496
20230705,145600,521469190,5310,5320,5320,5310,429
20230705,145500,519191120,5340,5340,5340,5340,0
20230705,145400,519191120,5340,5340,5340,5340,0
20230705,145300,519191120,5340,5340,5340,5340,0
20230705,145200,519191120,5340,5340,5340,5340,0
20230705,145100,519191120,5340,5340,5340,5340,0
20230705,145000,519191120,5340,5340,5340,5340,0
20230705,144900,519191120,5340,5340,5340,5340,0
20230705,144800,519191120,5340,5340,5340,5340,0
20230705,144700,519191120,5340,5340,5340,5340,5
20230705,144600,519164420,5340,5340,5340,5340,0
20230705,144500,519164420,5340,5340,5340,5340,0
20230705,144400,519164420,5340,5340,5340,5340,0
20230705,144300,519164420,5340,5340,5340,5340,0
20230705,144200,519164420,5340,5340,5340,5340,0
20230705,144100,519164420,5340,5340,5340,5340,0
20230705,144000,519164420,5340,5340,5340,5340,0
20230705,143900,519164420,5340,5340,5340,5340,0
20230705,143800,519164420,5340,5340,5340,5340,1
20230705,143700,519159080,5320,5320,5320,5320,0
20230705,143600,519159080,5320,5330,5330,5320,387
20230705,143500,517099650,5330,5330,5330,5330,391
20230705,143400,515015620,5330,5330,5330,5330,0
20230705,143300,515015620,5330,5330,5330,5330,681
20230705,143200,511385890,5360,5360,5360,5360,1
20230705,143100,511380530,5320,5320,5320,5320,0
20230705,143000,511380530,5320,5320,5320,5320,0
20230705,142900,511380530,5320,5320,5320,5320,464
20230705,142800,508912050,5370,5370,5370,5370,0
20230705,142700,508912050,5370,5370,5370,5370,0
20230705,142600,508912050,5370,5330,5370,5330,6
20230705,142500,508880030,5330,5330,5330,5330,95
20230705,142400,508373680,5330,5330,5330,5330,1
20230705,142300,508368350,5390,5390,5390,5390,0
20230705,142200,508368350,5390,5390,5390,5390,0
20230705,142100,508368350,5390,5390,5390,5390,0
20230705,142000,508368350,5390,5390,5390,5390,0
20230705,141900,508368350,5390,5390,5390,5390,0
20230705,141800,508368350,5390,5390,5390,5390,0
20230705,141700,508368350,5390,5390,5390,5390,1
20230705,141600,508362960,5390,5390,5390,5390,0
20230705,141500,508362960,5390,5390,5390,5390,0
20230705,141400,508362960,5390,5390,5390,5390,0
20230705,141300,508362960,5390,5390,5390,5390,10
20230705,141200,508309060,5390,5390,5390,5390,0
20230705,141100,508309060,5390,5390,5390,5390,0
20230705,141000,508309060,5390,5390,5390,5390,0
20230705,140900,508309060,5390,5390,5390,5390,0
20230705,140800,508309060,5390,5390,5390,5390,0
20230705,140700,508309060,5390,5390,5390,5390,0
20230705,140600,508309060,5390,5390,5390,5390,0
20230705,140500,508309060,5390,5390,5390,5390,0
20230705,140400,508309060,5390,5390,5390,5390,0
20230705,140300,508309060,5390,5390,5390,5390,185
20230705,140200,507311910,5400,5400,5400,5400,0
20230705,140100,507311910,5400,5400,5400,5400,0
20230705,140000,507311910,5400,5400,5400,5400,7
20230705,135900,507274110,5400,5400,5400,5400,0
20230705,135800,507274110,5400,5390,5400,5390,40
20230705,135700,507058310,5400,5360,5400,5360,11
20230705,135600,506999310,5360,5360,5360,5360,100
20230705,135500,506463310,5400,5360,5400,5360,101
20230705,135400,505919130,5360,5360,5360,5360,3
20230705,135300,505903050,5360,5400,5400,5360,2
20230705,135200,505892290,5400,5340,5410,5340,401
20230705,135100,503738450,5350,5350,5350,5350,1
20230705,135000,503733100,5340,5300,5340,5290,4179
20230705,134900,481524400,5290,5290,5290,5290,939
20230705,134800,476557090,5300,5300,5300,5300,145
20230705,134700,475788590,5300,5300,5300,5300,516
20230705,134600,473053790,5310,5310,5310,5310,0
20230705,134500,473053790,5310,5310,5310,5310,19
20230705,134400,472952900,5350,5340,5350,5340,100
20230705,134300,472418680,5310,5310,5310,5310,181
20230705,134200,471457570,5310,5310,5310,5310,329
20230705,134100,469710580,5310,5310,5310,5310,20
20230705,134000,469604380,5310,5310,5320,5310,227
20230705,133900,468397870,5310,5300,5310,5300,153
20230705,133800,467586300,5300,5320,5320,5300,1818
20230705,133700,457939240,5330,5330,5330,5330,0
20230705,133600,457939240,5330,5330,5330,5330,204
20230705,133500,456851920,5340,5340,5340,5340,0
20230705,133400,456851920,5340,5340,5340,5340,10
20230705,133300,456798520,5350,5350,5350,5350,0
20230705,133200,456798520,5350,5350,5350,5350,0
20230705,133100,456798520,5350,5350,5350,5350,12
20230705,133000,456734320,5330,5310,5380,5310,2735
20230705,132900,442195620,5310,5300,5310,5290,841
20230705,132800,437739820,5310,5310,5310,5310,9
20230705,132700,437692030,5310,5310,5310,5310,0
20230705,132600,437692030,5310,5310,5310,5310,0
20230705,132500,437692030,5310,5310,5310,5310,0
20230705,132400,437692030,5310,5310,5310,5310,0
20230705,132300,437692030,5310,5320,5320,5310,79
20230705,132200,437271770,5330,5330,5330,5330,0
20230705,132100,437271770,5330,5330,5330,5330,0
20230705,132000,437271770,5330,5330,5330,5330,0
20230705,131900,437271770,5330,5330,5330,5330,0
20230705,131800,437271770,5330,5330,5330,5330,3
20230705,131700,437255780,5330,5330,5330,5330,2
20230705,131600,437245120,5330,5330,5330,5330,1
20230705,131500,437239790,5310,5280,5310,5280,12379
20230705,131400,371869490,5280,5320,5320,5280,4491
20230705,131300,348114210,5330,5330,5330,5330,0
20230705,131200,348114210,5330,5330,5330,5330,96
20230705,131100,347602530,5330,5330,5330,5330,0
20230705,131000,347602530,5330,5340,5340,5330,146
20230705,130900,346823980,5360,5360,5360,5360,25
20230705,130800,346689980,5390,5390,5390,5390,0
20230705,130700,346689980,5390,5390,5390,5390,0
20230705,130600,346689980,5390,5390,5390,5390,0
20230705,130500,346689980,5390,5390,5390,5390,0
20230705,130400,346689980,5390,5390,5390,5390,1
20230705,130300,346684590,5330,5330,5330,5330,0
20230705,130200,346684590,5330,5330,5330,5330,0
20230705,130100,346684590,5330,5330,5330,5330,0
20230705,130000,346684590,5330,5330,5330,5330,20
20230705,125900,346577990,5340,5340,5340,5340,0
20230705,125800,346577990,5340,5340,5340,5340,0
20230705,125700,346577990,5340,5340,5340,5340,9
20230705,125600,346529930,5340,5340,5340,5340,0
20230705,125500,346529930,5340,5350,5350,5340,3427
20230705,125400,328229250,5410,5400,5410,5400,100
20230705,125300,327689080,5390,5390,5390,5390,0
20230705,125200,327689080,5390,5390,5390,5390,0
20230705,125100,327689080,5390,5390,5390,5390,0
20230705,125000,327689080,5390,5390,5390,5390,0
20230705,124900,327689080,5390,5390,5390,5390,0
20230705,124800,327689080,5390,5390,5390,5390,0
20230705,124700,327689080,5390,5390,5390,5390,50
20230705,124600,327419580,5400,5400,5400,5400,0
20230705,124500,327419580,5400,5400,5400,5400,0
20230705,124400,327419580,5400,5400,5400,5400,10
20230705,124300,327365580,5410,5410,5410,5410,0
20230705,124200,327365580,5410,5410,5410,5410,0
20230705,124100,327365580,5410,5370,5410,5370,1100
20230705,124000,321447170,5360,5370,5370,5360,18
20230705,123900,321350640,5370,5370,5370,5370,1
20230705,123800,321345270,5360,5360,5360,5360,0
20230705,123700,321345270,5360,5360,5360,5360,488
20230705,123600,318729590,5370,5370,5370,5370,0
20230705,123500,318729590,5370,5370,5370,5370,0
20230705,123400,318729590,5370,5370,5370,5370,0
20230705,123300,318729590,5370,5370,5370,5370,0
20230705,123200,318729590,5370,5370,5370,5370,0
20230705,123100,318729590,5370,5370,5370,5370,0
20230705,123000,318729590,5370,5370,5370,5370,0
20230705,122900,318729590,5370,5370,5370,5370,0
20230705,122800,318729590,5370,5350,5370,5350,100
20230705,122700,318194470,5350,5350,5350,5350,0
20230705,122600,318194470,5350,5350,5350,5350,0
20230705,122500,318194470,5350,5350,5350,5350,0
20230705,122400,318194470,5350,5350,5350,5350,0
20230705,122300,318194470,5350,5350,5350,5350,19
20230705,122200,318092820,5350,5350,5350,5350,1
20230705,122100,318087470,5340,5340,5340,5340,0
20230705,122000,318087470,5340,5340,5340,5340,0
20230705,121900,318087470,5340,5340,5340,5340,0
20230705,121800,318087470,5340,5340,5340,5340,162
20230705,121700,317222390,5340,5340,5340,5340,4
20230705,121600,317201030,5340,5340,5340,5340,0
20230705,121500,317201030,5340,5340,5340,5340,0
20230705,121400,317201030,5340,5340,5340,5340,2
20230705,121300,317190350,5340,5340,5340,5340,23
20230705,121200,317067530,5340,5340,5340,5340,0
20230705,121100,317067530,5340,5340,5340,5340,0
20230705,121000,317067530,5340,5340,5340,5340,0
20230705,120900,317067530,5340,5340,5340,5340,0
20230705,120800,317067530,5340,5340,5340,5340,0
20230705,120700,317067530,5340,5340,5340,5340,0
20230705,120600,317067530,5340,5340,5340,5340,0
20230705,120500,317067530,5340,5340,5340,5340,0
20230705,120400,317067530,5340,5340,5340,5340,0
20230705,120300,317067530,5340,5340,5340,5340,0
20230705,120200,317067530,5340,5340,5340,5340,0
20230705,120100,317067530,5340,5340,5340,5340,0
20230705,120000,317067530,5340,5340,5340,5340,0
20230705,115900,317067530,5340,5340,5340,5340,0
20230705,115800,317067530,5340,5340,5340,5340,0
20230705,115700,317067530,5340,5340,5340,5340,0
20230705,115600,317067530,5340,5340,5340,5340,0
20230705,115500,317067530,5340,5340,5340,5340,0
20230705,115400,317067530,5340,5340,5340,5340,0
20230705,115300,317067530,5340,5340,5340,5340,22
20230705,115200,316950050,5340,5340,5340,5340,0
20230705,115100,316950050,5340,5340,5340,5340,0
20230705,115000,316950050,5340,5340,5350,5340,761
20230705,114900,312881800,5340,5340,5340,5340,0
20230705,114800,312881800,5340,5340,5340,5340,0
20230705,114700,312881800,5340,5340,5340,5340,0
20230705,114600,312881800,5340,5340,5340,5340,0
20230705,114500,312881800,5340,5340,5340,5340,0
20230705,114400,312881800,5340,5340,5340,5340,0
20230705,114300,312881800,5340,5340,5340,5340,0
20230705,114200,312881800,5340,5340,5340,5340,0
20230705,114100,312881800,5340,5340,5340,5340,0
20230705,114000,312881800,5340,5340,5340,5340,0
20230705,113900,312881800,5340,5340,5340,5340,0
20230705,113800,312881800,5340,5340,5340,5340,0
20230705,113700,312881800,5340,5340,5340,5340,0
20230705,113600,312881800,5340,5340,5340,5340,0
20230705,113500,312881800,5340,5340,5340,5340,0
20230705,113400,312881800,5340,5340,5340,5340,0
20230705,113300,312881800,5340,5340,5340,5340,0
20230705,113200,312881800,5340,5330,5340,5330,165
20230705,113100,312001010,5330,5300,5330,5300,33
20230705,113000,311826080,5350,5350,5350,5350,0
20230705,112900,311826080,5350,5350,5350,5350,0
20230705,112800,311826080,5350,5350,5350,5350,0
20230705,112700,311826080,5350,5350,5350,5350,1
20230705,112600,311820730,5280,5330,5330,5280,17000
20230705,112500,221837130,5370,5370,5370,5370,0
20230705,112400,221837130,5370,5370,5370,5370,0
20230705,112300,221837130,5370,5370,5370,5370,0
20230705,112200,221837130,5370,5370,5370,5370,0
20230705,112100,221837130,5370,5370,5370,5370,0
20230705,112000,221837130,5370,5370,5370,5370,0
20230705,111900,221837130,5370,5370,5370,5370,0
20230705,111800,221837130,5370,5370,5370,5370,0
20230705,111700,221837130,5370,5370,5370,5370,0
20230705,111600,221837130,5370,5370,5370,5370,0
20230705,111500,221837130,5370,5370,5370,5370,0
20230705,111400,221837130,5370,5370,5370,5370,0
20230705,111300,221837130,5370,5370,5370,5370,0
20230705,111200,221837130,5370,5370,5370,5370,0
20230705,111100,221837130,5370,5370,5370,5370,0
20230705,111000,221837130,5370,5370,5370,5370,0
20230705,110900,221837130,5370,5370,5370,5370,1
20230705,110800,221831760,5320,5320,5320,5320,0
20230705,110700,221831760,5320,5320,5320,5320,0
20230705,110600,221831760,5320,5320,5320,5320,0
20230705,110500,221831760,5320,5360,5360,5320,3026
20230705,110400,205689710,5370,5370,5370,5370,0
20230705,110300,205689710,5370,5370,5370,5370,0
20230705,110200,205689710,5370,5370,5370,5370,0
20230705,110100,205689710,5370,5370,5370,5370,0
20230705,110000,205689710,5370,5370,5370,5370,0
20230705,105900,205689710,5370,5370,5370,5370,0
20230705,105800,205689710,5370,5370,5370,5370,1
20230705,105700,205684340,5350,5360,5360,5350,195
20230705,105600,204640770,5370,5370,5370,5370,1
20230705,105500,204635400,5360,5360,5360,5360,3
20230705,105400,204619320,5370,5370,5370,5370,0
20230705,105300,204619320,5370,5370,5370,5370,0
20230705,105200,204619320,5370,5370,5370,5370,0
20230705,105100,204619320,5370,5370,5370,5370,0
20230705,105000,204619320,5370,5370,5370,5370,2
20230705,104900,204608580,5370,5370,5370,5370,1
20230705,104800,204603210,5370,5370,5370,5370,0
20230705,104700,204603210,5370,5370,5370,5370,1
20230705,104600,204597840,5370,5370,5370,5370,0
20230705,104500,204597840,5370,5370,5370,5370,1
20230705,104400,204592470,5370,5370,5370,5370,10
20230705,104300,204538770,5370,5370,5370,5370,1
20230705,104200,204533400,5370,5370,5370,5370,39
20230705,104100,204323970,5370,5360,5370,5360,115
20230705,104000,203706460,5360,5360,5360,5360,0
20230705,103900,203706460,5360,5360,5360,5360,0
20230705,103800,203706460,5360,5360,5360,5360,0
20230705,103700,203706460,5360,5360,5360,5360,0
20230705,103600,203706460,5360,5360,5360,5360,0
20230705,103500,203706460,5360,5360,5360,5360,0
20230705,103400,203706460,5360,5360,5360,5360,1000
20230705,103300,198346460,5360,5360,5360,5360,0
20230705,103200,198346460,5360,5360,5360,5360,0
20230705,103100,198346460,5360,5360,5360,5360,0
20230705,103000,198346460,5360,5360,5360,5360,0
20230705,102900,198346460,5360,5360,5360,5360,1
20230705,102800,198341100,5360,5360,5360,5360,0
20230705,102700,198341100,5360,5360,5360,5360,0
20230705,102600,198341100,5360,5360,5360,5360,27
20230705,102500,198196380,5360,5360,5360,5360,0
20230705,102400,198196380,5360,5360,5360,5360,0
20230705,102300,198196380,5360,5360,5360,5360,0
20230705,102200,198196380,5360,5360,5360,5360,498
20230705,102100,195527100,5340,5340,5340,5340,0
20230705,102000,195527100,5340,5340,5340,5340,0
20230705,101900,195527100,5340,5340,5340,5340,0
20230705,101800,195527100,5340,5340,5340,5340,0
20230705,101700,195527100,5340,5340,5340,5340,0
20230705,101600,195527100,5340,5340,5340,5340,77
20230705,101500,195115920,5340,5340,5340,5340,0
20230705,101400,195115920,5340,5340,5340,5340,30
20230705,101300,194955720,5340,5360,5360,5340,2000
20230705,101200,184263710,5360,5360,5360,5360,50
20230705,101100,183995710,5370,5370,5370,5370,0
20230705,101000,183995710,5370,5360,5370,5360,3
20230705,100900,183979620,5360,5360,5360,5360,67
20230705,100800,183620500,5360,5360,5360,5360,1
20230705,100700,183615140,5360,5360,5360,5360,1
20230705,100600,183609780,5350,5350,5350,5350,0
20230705,100500,183609780,5350,5350,5350,5350,0
20230705,100400,183609780,5350,5350,5350,5350,74
20230705,100300,183213880,5350,5350,5350,5350,0
20230705,100200,183213880,5350,5350,5350,5350,0
20230705,100100,183213880,5350,5350,5350,5350,2
20230705,100000,183203180,5350,5350,5350,5350,0
20230705,095900,183203180,5350,5350,5350,5350,0
20230705,095800,183203180,5350,5350,5350,5350,6
20230705,095700,183171080,5350,5350,5350,5350,0
20230705,095600,183171080,5350,5350,5350,5350,0
20230705,095500,183171080,5350,5340,5350,5340,501
20230705,095400,180495730,5350,5350,5350,5350,493
20230705,095300,177858180,5360,5360,5360,5360,0
20230705,095200,177858180,5360,5350,5360,5350,771
20230705,095100,173733320,5340,5360,5360,5340,1367
20230705,095000,166418560,5360,5360,5360,5360,1
20230705,094900,166413200,5350,5350,5350,5350,0
20230705,094800,166413200,5350,5350,5350,5350,50
20230705,094700,166145700,5350,5350,5350,5350,167
20230705,094600,165252250,5350,5340,5350,5340,236
20230705,094500,163991980,5340,5340,5340,5340,267
20230705,094400,162566200,5340,5340,5340,5340,429
20230705,094300,160275340,5340,5310,5340,5300,488
20230705,094200,157685180,5340,5330,5340,5300,4942
20230705,094100,131482620,5330,5330,5330,5300,2891
20230705,094000,116132000,5340,5340,5340,5340,1
20230705,093900,116126660,5340,5350,5350,5340,1302
20230705,093800,109163140,5370,5370,5370,5350,509
20230705,093700,106436790,5370,5360,5370,5350,1274
20230705,093600,99610050,5360,5370,5370,5360,1030
20230705,093500,94088970,5380,5380,5380,5370,210
20230705,093400,92961200,5400,5380,5400,5380,68
20230705,093300,92595340,5420,5420,5420,5420,0
20230705,093200,92595340,5420,5420,5420,5420,1
20230705,093100,92589920,5420,5420,5420,5370,2265
20230705,093000,80414870,5420,5420,5420,5380,3
20230705,092900,80398650,5380,5380,5380,5380,0
20230705,092800,80398650,5380,5410,5410,5380,2150
20230705,092700,68805670,5430,5430,5430,5430,0
20230705,092600,68805670,5430,5430,5430,5430,0
20230705,092500,68805670,5430,5430,5430,5430,0
20230705,092400,68805670,5430,5430,5430,5430,20
20230705,092300,68697070,5430,5430,5430,5430,1
20230705,092200,68691640,5430,5430,5430,5430,0
20230705,092100,68691640,5430,5430,5430,5430,0
20230705,092000,68691640,5430,5430,5430,5430,0
20230705,091900,68691640,5430,5430,5430,5430,2
20230705,091800,68680780,5430,5430,5430,5430,1
20230705,091700,68675350,5410,5430,5480,5410,166
20230705,091600,67775540,5420,5400,5420,5400,461
20230705,091500,65281420,5400,5370,5400,5370,1266
20230705,091400,58450410,5380,5370,5380,5370,2
20230705,091300,58439660,5380,5380,5380,5380,12
20230705,091200,58375100,5350,5380,5380,5350,3022
20230705,091100,42187170,5360,5400,5400,5360,1983
20230705,091000,31530840,5410,5410,5410,5410,10
20230705,090900,31476740,5380,5410,5410,5380,1282
20230705,090800,24565260,5420,5420,5420,5420,51
20230705,090700,24288840,5430,5430,5430,5430,23
20230705,090600,24163950,5430,5430,5430,5430,1
20230705,090500,24158520,5420,5390,5420,5390,872
20230705,090400,19433420,5390,5400,5400,5390,97
20230705,090300,18910090,5400,5400,5400,5400,1
20230705,090200,18904690,5370,5400,5400,5370,205
20230705,090100,17803690,5350,5440,5440,5350,2234
20230705,090000,5717800,5440,5450,5450,5420,1047