KissMeData/100220/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,195400,522559230,5480,5480,5480,5480,2365
20230705,195300,522559230,5480,5480,5480,5480,0
20230705,195200,522559230,5480,5480,5480,5480,0
20230705,195100,522559230,5480,5480,5480,5480,0
20230705,195000,522559230,5480,5480,5480,5480,0
20230705,194900,522559230,5480,5480,5480,5480,0
20230705,194800,522559230,5480,5480,5480,5480,0
20230705,194700,522559230,5480,5480,5480,5480,0
20230705,194600,522559230,5480,5480,5480,5480,0
20230705,194500,522559230,5480,5480,5480,5480,0
20230705,194400,522559230,5480,5480,5480,5480,0
20230705,194300,522559230,5480,5480,5480,5480,0
20230705,194200,522559230,5480,5480,5480,5480,0
20230705,194100,522559230,5480,5480,5480,5480,0
20230705,194000,522559230,5480,5480,5480,5480,0
20230705,193900,522559230,5480,5480,5480,5480,0
20230705,193800,522559230,5480,5480,5480,5480,0
20230705,193700,522559230,5480,5480,5480,5480,0
20230705,193600,522559230,5480,5480,5480,5480,0
20230705,193500,522559230,5480,5480,5480,5480,0
20230705,193400,522559230,5480,5480,5480,5480,0
20230705,193300,522559230,5480,5480,5480,5480,0
20230705,193200,522559230,5480,5480,5480,5480,0
20230705,193100,522559230,5480,5480,5480,5480,0
20230705,193000,522559230,5480,5480,5480,5480,0
20230705,192900,522559230,5480,5480,5480,5480,0
20230705,192800,522559230,5480,5480,5480,5480,0
20230705,192700,522559230,5480,5480,5480,5480,0
20230705,192600,522559230,5480,5480,5480,5480,0
20230705,192500,522559230,5480,5480,5480,5480,0
20230705,192400,522559230,5480,5480,5480,5480,2365
20230705,192300,522559230,5480,5480,5480,5480,0
20230705,192200,522559230,5480,5480,5480,5480,0
20230705,192100,522559230,5480,5480,5480,5480,0
20230705,192000,522559230,5480,5480,5480,5480,0
20230705,191900,522559230,5480,5480,5480,5480,0
20230705,191800,522559230,5480,5480,5480,5480,0
20230705,191700,522559230,5480,5480,5480,5480,0
20230705,191600,522559230,5480,5480,5480,5480,0
20230705,191500,522559230,5480,5480,5480,5480,0
20230705,191400,522559230,5480,5480,5480,5480,0
20230705,191300,522559230,5480,5480,5480,5480,0
20230705,191200,522559230,5480,5480,5480,5480,0
20230705,191100,522559230,5480,5480,5480,5480,0
20230705,191000,522559230,5480,5480,5480,5480,0
20230705,190900,522559230,5480,5480,5480,5480,0
20230705,190800,522559230,5480,5480,5480,5480,0
20230705,190700,522559230,5480,5480,5480,5480,0
20230705,190600,522559230,5480,5480,5480,5480,0
20230705,190500,522559230,5480,5480,5480,5480,0
20230705,190400,522559230,5480,5480,5480,5480,0
20230705,190300,522559230,5480,5480,5480,5480,0
20230705,190200,522559230,5480,5480,5480,5480,0
20230705,190100,522559230,5480,5480,5480,5480,0
20230705,190000,522559230,5480,5480,5480,5480,0
20230705,185900,522559230,5480,5480,5480,5480,0
20230705,185800,522559230,5480,5480,5480,5480,0
20230705,185700,522559230,5480,5480,5480,5480,0
20230705,185600,522559230,5480,5480,5480,5480,0
20230705,185500,522559230,5480,5480,5480,5480,0
20230705,185400,522559230,5480,5480,5480,5480,2365
20230705,185300,522559230,5480,5480,5480,5480,0
20230705,185200,522559230,5480,5480,5480,5480,0
20230705,185100,522559230,5480,5480,5480,5480,0
20230705,185000,522559230,5480,5480,5480,5480,0
20230705,184900,522559230,5480,5480,5480,5480,0
20230705,184800,522559230,5480,5480,5480,5480,0
20230705,184700,522559230,5480,5480,5480,5480,0
20230705,184600,522559230,5480,5480,5480,5480,0
20230705,184500,522559230,5480,5480,5480,5480,0
20230705,184400,522559230,5480,5480,5480,5480,0
20230705,184300,522559230,5480,5480,5480,5480,0
20230705,184200,522559230,5480,5480,5480,5480,0
20230705,184100,522559230,5480,5480,5480,5480,0
20230705,184000,522559230,5480,5480,5480,5480,0
20230705,183900,522559230,5480,5480,5480,5480,0
20230705,183800,522559230,5480,5480,5480,5480,0
20230705,183700,522559230,5480,5480,5480,5480,0
20230705,183600,522559230,5480,5480,5480,5480,0
20230705,183500,522559230,5480,5480,5480,5480,0
20230705,183400,522559230,5480,5480,5480,5480,0
20230705,183300,522559230,5480,5480,5480,5480,0
20230705,183200,522559230,5480,5480,5480,5480,0
20230705,183100,522559230,5480,5480,5480,5480,0
20230705,183000,522559230,5480,5480,5480,5480,0
20230705,182900,522559230,5480,5480,5480,5480,0
20230705,182800,522559230,5480,5480,5480,5480,0
20230705,182700,522559230,5480,5480,5480,5480,0
20230705,182600,522559230,5480,5480,5480,5480,0
20230705,182500,522559230,5480,5480,5480,5480,0
20230705,182400,522559230,5480,5480,5480,5480,2365
20230705,182300,522559230,5480,5480,5480,5480,0
20230705,182200,522559230,5480,5480,5480,5480,0
20230705,182100,522559230,5480,5480,5480,5480,0
20230705,182000,522559230,5480,5480,5480,5480,0
20230705,181900,522559230,5480,5480,5480,5480,0
20230705,181800,522559230,5480,5480,5480,5480,0
20230705,181700,522559230,5480,5480,5480,5480,0
20230705,181600,522559230,5480,5480,5480,5480,0
20230705,181500,522559230,5480,5480,5480,5480,0
20230705,181400,522559230,5480,5480,5480,5480,0
20230705,181300,522559230,5480,5480,5480,5480,0
20230705,181200,522559230,5480,5480,5480,5480,0
20230705,181100,522559230,5480,5480,5480,5480,0
20230705,181000,522559230,5480,5480,5480,5480,0
20230705,180900,522559230,5480,5480,5480,5480,0
20230705,180800,522559230,5480,5480,5480,5480,0
20230705,180700,522559230,5480,5480,5480,5480,0
20230705,180600,522559230,5480,5480,5480,5480,0
20230705,180500,522559230,5480,5480,5480,5480,0
20230705,180400,522559230,5480,5480,5480,5480,0
20230705,180300,522559230,5480,5480,5480,5480,0
20230705,180200,522559230,5480,5480,5480,5480,0
20230705,180100,522559230,5480,5480,5480,5480,0
20230705,180000,522559230,5480,5480,5480,5480,0
20230705,175900,522559230,5480,5480,5480,5480,0
20230705,175800,522559230,5480,5480,5480,5480,0
20230705,175700,522559230,5480,5480,5480,5480,0
20230705,175600,522559230,5480,5480,5480,5480,0
20230705,175500,522559230,5480,5480,5480,5480,0
20230705,175400,522559230,5480,5480,5480,5480,2365
20230705,175300,522559230,5480,5480,5480,5480,0
20230705,175200,522559230,5480,5480,5480,5480,0
20230705,175100,522559230,5480,5480,5480,5480,0
20230705,175000,522559230,5480,5480,5480,5480,0
20230705,174900,522559230,5480,5480,5480,5480,0
20230705,174800,522559230,5480,5480,5480,5480,0
20230705,174700,522559230,5480,5480,5480,5480,0
20230705,174600,522559230,5480,5480,5480,5480,0
20230705,174500,522559230,5480,5480,5480,5480,0
20230705,174400,522559230,5480,5480,5480,5480,0
20230705,174300,522559230,5480,5480,5480,5480,0
20230705,174200,522559230,5480,5480,5480,5480,0
20230705,174100,522559230,5480,5480,5480,5480,0
20230705,174000,522559230,5480,5480,5480,5480,0
20230705,173900,522559230,5480,5480,5480,5480,0
20230705,173800,522559230,5480,5480,5480,5480,0
20230705,173700,522559230,5480,5480,5480,5480,0
20230705,173600,522559230,5480,5480,5480,5480,0
20230705,173500,522559230,5480,5480,5480,5480,0
20230705,173400,522559230,5480,5480,5480,5480,0
20230705,173300,522559230,5480,5480,5480,5480,0
20230705,173200,522559230,5480,5480,5480,5480,0
20230705,173100,522559230,5480,5480,5480,5480,0
20230705,173000,522559230,5480,5480,5480,5480,0
20230705,172900,522559230,5480,5480,5480,5480,0
20230705,172800,522559230,5480,5480,5480,5480,0
20230705,172700,522559230,5480,5480,5480,5480,0
20230705,172600,522559230,5480,5480,5480,5480,0
20230705,172500,522559230,5480,5480,5480,5480,0
20230705,172400,522559230,5480,5480,5480,5480,2365
20230705,172300,522559230,5480,5480,5480,5480,0
20230705,172200,522559230,5480,5480,5480,5480,0
20230705,172100,522559230,5480,5480,5480,5480,0
20230705,172000,522559230,5480,5480,5480,5480,0
20230705,171900,522559230,5480,5480,5480,5480,0
20230705,171800,522559230,5480,5480,5480,5480,0
20230705,171700,522559230,5480,5480,5480,5480,0
20230705,171600,522559230,5480,5480,5480,5480,0
20230705,171500,522559230,5480,5480,5480,5480,0
20230705,171400,522559230,5480,5480,5480,5480,0
20230705,171300,522559230,5480,5480,5480,5480,0
20230705,171200,522559230,5480,5480,5480,5480,0
20230705,171100,522559230,5480,5480,5480,5480,0
20230705,171000,522559230,5480,5480,5480,5480,0
20230705,170900,522559230,5480,5480,5480,5480,0
20230705,170800,522559230,5480,5480,5480,5480,0
20230705,170700,522559230,5480,5480,5480,5480,0
20230705,170600,522559230,5480,5480,5480,5480,0
20230705,170500,522559230,5480,5480,5480,5480,0
20230705,170400,522559230,5480,5480,5480,5480,0
20230705,170300,522559230,5480,5480,5480,5480,0
20230705,170200,522559230,5480,5480,5480,5480,0
20230705,170100,522559230,5480,5480,5480,5480,0
20230705,170000,522559230,5480,5480,5480,5480,0
20230705,165900,522559230,5480,5480,5480,5480,0
20230705,165800,522559230,5480,5480,5480,5480,0
20230705,165700,522559230,5480,5480,5480,5480,0
20230705,165600,522559230,5480,5480,5480,5480,0
20230705,165500,522559230,5480,5480,5480,5480,0
20230705,165400,522559230,5480,5480,5480,5480,2365
20230705,165300,522559230,5480,5480,5480,5480,0
20230705,165200,522559230,5480,5480,5480,5480,0
20230705,165100,522559230,5480,5480,5480,5480,0
20230705,165000,522559230,5480,5480,5480,5480,0
20230705,164900,522559230,5480,5480,5480,5480,0
20230705,164800,522559230,5480,5480,5480,5480,0
20230705,164700,522559230,5480,5480,5480,5480,0
20230705,164600,522559230,5480,5480,5480,5480,0
20230705,164500,522559230,5480,5480,5480,5480,0
20230705,164400,522559230,5480,5480,5480,5480,0
20230705,164300,522559230,5480,5480,5480,5480,0
20230705,164200,522559230,5480,5480,5480,5480,0
20230705,164100,522559230,5480,5480,5480,5480,0
20230705,164000,522559230,5480,5480,5480,5480,0
20230705,163900,522559230,5480,5480,5480,5480,0
20230705,163800,522559230,5480,5480,5480,5480,0
20230705,163700,522559230,5480,5480,5480,5480,0
20230705,163600,522559230,5480,5480,5480,5480,0
20230705,163500,522559230,5480,5480,5480,5480,0
20230705,163400,522559230,5480,5480,5480,5480,0
20230705,163300,522559230,5480,5480,5480,5480,0
20230705,163200,522559230,5480,5480,5480,5480,0
20230705,163100,522559230,5480,5480,5480,5480,0
20230705,163000,522559230,5480,5480,5480,5480,0
20230705,162900,522559230,5480,5480,5480,5480,0
20230705,162800,522559230,5480,5480,5480,5480,0
20230705,162700,522559230,5480,5480,5480,5480,0
20230705,162600,522559230,5480,5480,5480,5480,0
20230705,162500,522559230,5480,5480,5480,5480,0
20230705,162400,522559230,5480,5480,5480,5480,2365
20230705,162300,522559230,5480,5480,5480,5480,0
20230705,162200,522559230,5480,5480,5480,5480,0
20230705,162100,522559230,5480,5480,5480,5480,0
20230705,162000,522559230,5480,5480,5480,5480,0
20230705,161900,522559230,5480,5480,5480,5480,0
20230705,161800,522559230,5480,5480,5480,5480,0
20230705,161700,522559230,5480,5480,5480,5480,0
20230705,161600,522559230,5480,5480,5480,5480,0
20230705,161500,522559230,5480,5480,5480,5480,0
20230705,161400,522559230,5480,5480,5480,5480,0
20230705,161300,522559230,5480,5480,5480,5480,0
20230705,161200,522559230,5480,5480,5480,5480,0
20230705,161100,522559230,5480,5480,5480,5480,0
20230705,161000,522559230,5480,5480,5480,5480,0
20230705,160900,522559230,5480,5480,5480,5480,0
20230705,160800,522559230,5480,5480,5480,5480,0
20230705,160700,522559230,5480,5480,5480,5480,0
20230705,160600,522559230,5480,5480,5480,5480,0
20230705,160500,522559230,5480,5480,5480,5480,0
20230705,160400,522559230,5480,5480,5480,5480,0
20230705,160300,522559230,5480,5480,5480,5480,0
20230705,160200,522559230,5480,5480,5480,5480,0
20230705,160100,522559230,5480,5480,5480,5480,0
20230705,160000,522559230,5480,5480,5480,5480,0
20230705,155900,522559230,5480,5480,5480,5480,0
20230705,155800,522559230,5480,5480,5480,5480,0
20230705,155700,522559230,5480,5480,5480,5480,0
20230705,155600,522559230,5480,5480,5480,5480,0
20230705,155500,522559230,5480,5480,5480,5480,0
20230705,155400,522559230,5480,5480,5480,5480,2365
20230705,155300,522559230,5480,5480,5480,5480,0
20230705,155200,522559230,5480,5480,5480,5480,0
20230705,155100,522559230,5480,5480,5480,5480,0
20230705,155000,522559230,5480,5480,5480,5480,0
20230705,154900,522559230,5480,5480,5480,5480,0
20230705,154800,522559230,5480,5480,5480,5480,0
20230705,154700,522559230,5480,5480,5480,5480,0
20230705,154600,522559230,5480,5480,5480,5480,0
20230705,154500,522559230,5480,5480,5480,5480,0
20230705,154400,522559230,5480,5480,5480,5480,0
20230705,154300,522559230,5480,5480,5480,5480,0
20230705,154200,522559230,5480,5480,5480,5480,0
20230705,154100,522559230,5480,5480,5480,5480,0
20230705,154000,522559230,5480,5480,5480,5480,0
20230705,153900,522559230,5480,5480,5480,5480,0
20230705,153800,522559230,5480,5480,5480,5480,0
20230705,153700,522559230,5480,5480,5480,5480,0
20230705,153600,522559230,5480,5480,5480,5480,0
20230705,153500,522559230,5480,5480,5480,5480,0
20230705,153400,522559230,5480,5480,5480,5480,0
20230705,153300,522559230,5480,5480,5480,5480,0
20230705,153200,522559230,5480,5480,5480,5480,0
20230705,153100,522559230,5480,5480,5480,5480,0
20230705,153000,522559230,5480,5480,5480,5480,2365
20230705,152900,509599030,5400,5400,5400,5400,0
20230705,152800,509599030,5400,5400,5400,5400,0
20230705,152700,509599030,5400,5400,5400,5400,0
20230705,152600,509599030,5400,5400,5400,5400,0
20230705,152500,509599030,5400,5400,5400,5400,0
20230705,152400,509599030,5400,5400,5400,5400,0
20230705,152300,509599030,5400,5400,5400,5400,0
20230705,152200,509599030,5400,5400,5400,5400,0
20230705,152100,509599030,5400,5400,5400,5400,0
20230705,152000,509599030,5400,5400,5400,5400,0
20230705,151900,509599030,5400,5390,5400,5390,595
20230705,151800,506391820,5400,5400,5400,5400,0
20230705,151700,506391820,5400,5400,5400,5400,0
20230705,151600,506391820,5400,5400,5400,5400,645
20230705,151500,502908820,5400,5400,5400,5400,111
20230705,151400,502309420,5390,5390,5390,5390,48
20230705,151300,502050700,5390,5390,5400,5390,563
20230705,151200,499015960,5400,5400,5400,5400,0
20230705,151100,499015960,5400,5400,5400,5400,35
20230705,151000,498826960,5400,5400,5400,5400,74
20230705,150900,498427360,5400,5400,5400,5400,0
20230705,150800,498427360,5400,5400,5400,5400,491
20230705,150700,495775960,5400,5420,5420,5400,31
20230705,150600,495607980,5400,5420,5420,5400,1837
20230705,150500,485677650,5420,5410,5420,5410,5
20230705,150400,485650590,5420,5410,5420,5410,8
20230705,150300,485607250,5410,5400,5410,5400,65
20230705,150200,485256150,5410,5410,5410,5410,1
20230705,150100,485250740,5400,5410,5410,5400,210
20230705,150000,484114680,5400,5380,5400,5380,31
20230705,145900,483947880,5400,5370,5400,5370,81
20230705,145800,483512880,5370,5400,5400,5370,101
20230705,145700,482970480,5370,5400,5400,5370,6633
20230705,145600,447246480,5410,5400,5410,5400,11
20230705,145500,447187070,5410,5410,5410,5410,2
20230705,145400,447176250,5410,5410,5420,5410,241
20230705,145300,445872430,5410,5420,5420,5410,84
20230705,145200,445417180,5420,5410,5420,5410,2
20230705,145100,445406350,5410,5410,5410,5410,16
20230705,145000,445319790,5420,5410,5420,5410,18
20230705,144900,445222400,5410,5410,5410,5410,442
20230705,144800,442831180,5410,5410,5410,5410,1
20230705,144700,442825770,5400,5400,5400,5400,0
20230705,144600,442825770,5400,5400,5400,5400,0
20230705,144500,442825770,5400,5400,5400,5400,1
20230705,144400,442820370,5400,5400,5400,5400,29
20230705,144300,442663770,5400,5400,5400,5400,10
20230705,144200,442609770,5400,5390,5400,5390,774
20230705,144100,438434850,5380,5380,5380,5380,12
20230705,144000,438370290,5390,5380,5390,5380,285
20230705,143900,436836980,5390,5390,5390,5380,53
20230705,143800,436551330,5390,5390,5390,5390,4
20230705,143700,436529770,5380,5380,5380,5380,0
20230705,143600,436529770,5380,5380,5380,5380,21
20230705,143500,436416790,5390,5390,5390,5390,5
20230705,143400,436389840,5380,5380,5380,5380,0
20230705,143300,436389840,5380,5380,5380,5380,3
20230705,143200,436373700,5390,5390,5390,5390,0
20230705,143100,436373700,5390,5390,5390,5390,94
20230705,143000,435867040,5390,5390,5390,5390,1
20230705,142900,435861650,5390,5390,5390,5390,3
20230705,142800,435845480,5390,5400,5400,5390,2202
20230705,142700,423971250,5400,5400,5400,5400,3
20230705,142600,423955050,5400,5400,5400,5400,5
20230705,142500,423928050,5400,5400,5400,5400,84
20230705,142400,423474450,5410,5400,5410,5400,31
20230705,142300,423306750,5400,5400,5400,5400,0
20230705,142200,423306750,5400,5400,5400,5400,110
20230705,142100,422712750,5410,5410,5410,5410,0
20230705,142000,422712750,5410,5410,5410,5410,5
20230705,141900,422685700,5410,5410,5410,5410,1
20230705,141800,422680290,5400,5400,5400,5400,0
20230705,141700,422680290,5400,5400,5410,5400,12
20230705,141600,422615480,5410,5410,5410,5410,0
20230705,141500,422615480,5410,5410,5410,5410,1
20230705,141400,422610070,5410,5410,5410,5410,19
20230705,141300,422507280,5400,5400,5400,5400,0
20230705,141200,422507280,5400,5400,5400,5400,0
20230705,141100,422507280,5400,5400,5400,5400,1
20230705,141000,422501880,5410,5390,5410,5390,13
20230705,140900,422431770,5390,5400,5400,5390,32
20230705,140800,422259080,5410,5410,5410,5410,0
20230705,140700,422259080,5410,5410,5410,5410,1
20230705,140600,422253670,5400,5400,5400,5400,1
20230705,140500,422248270,5400,5400,5400,5400,16
20230705,140400,422161870,5400,5400,5400,5400,0
20230705,140300,422161870,5400,5400,5400,5400,0
20230705,140200,422161870,5400,5400,5400,5400,0
20230705,140100,422161870,5400,5400,5400,5400,0
20230705,140000,422161870,5400,5400,5400,5400,6
20230705,135900,422129470,5400,5400,5400,5400,14
20230705,135800,422053870,5410,5410,5410,5400,133
20230705,135700,421335540,5410,5420,5420,5410,21
20230705,135600,421221730,5400,5400,5400,5400,7
20230705,135500,421183930,5410,5410,5410,5410,1
20230705,135400,421178520,5410,5410,5410,5410,11
20230705,135300,421119010,5410,5400,5410,5390,161
20230705,135200,420249460,5410,5410,5410,5400,301
20230705,135100,418621140,5410,5410,5410,5410,7
20230705,135000,418583270,5420,5420,5420,5420,200
20230705,134900,417499270,5410,5410,5410,5410,1
20230705,134800,417493860,5410,5410,5410,5410,0
20230705,134700,417493860,5410,5410,5410,5410,1
20230705,134600,417488450,5410,5410,5420,5410,22
20230705,134500,417369230,5410,5410,5410,5410,25
20230705,134400,417233980,5410,5410,5410,5410,18
20230705,134300,417136600,5410,5410,5410,5410,133
20230705,134200,416417070,5410,5410,5410,5410,84
20230705,134100,415962630,5410,5410,5410,5410,139
20230705,134000,415210640,5410,5410,5410,5410,1
20230705,133900,415205230,5390,5390,5390,5390,0
20230705,133800,415205230,5390,5410,5410,5390,680
20230705,133700,411538880,5410,5400,5410,5400,139
20230705,133600,410788180,5400,5400,5400,5400,0
20230705,133500,410788180,5400,5400,5400,5400,2
20230705,133400,410777380,5410,5410,5410,5410,0
20230705,133300,410777380,5410,5410,5410,5410,98
20230705,133200,410247200,5400,5400,5400,5400,0
20230705,133100,410247200,5400,5410,5410,5400,60
20230705,133000,409923000,5410,5400,5410,5400,388
20230705,132900,407824290,5400,5400,5400,5400,0
20230705,132800,407824290,5400,5400,5400,5400,93
20230705,132700,407322090,5400,5400,5400,5400,1
20230705,132600,407316690,5410,5410,5410,5410,30
20230705,132500,407154390,5420,5420,5420,5420,0
20230705,132400,407154390,5420,5420,5420,5420,0
20230705,132300,407154390,5420,5420,5420,5420,0
20230705,132200,407154390,5420,5420,5420,5420,0
20230705,132100,407154390,5420,5420,5420,5420,0
20230705,132000,407154390,5420,5420,5420,5420,0
20230705,131900,407154390,5420,5420,5420,5420,1
20230705,131800,407148970,5420,5410,5420,5410,3
20230705,131700,407132730,5420,5420,5420,5420,0
20230705,131600,407132730,5420,5420,5420,5420,0
20230705,131500,407132730,5420,5420,5420,5420,0
20230705,131400,407132730,5420,5420,5420,5420,0
20230705,131300,407132730,5420,5420,5420,5420,1
20230705,131200,407127310,5420,5420,5420,5420,5
20230705,131100,407100210,5420,5420,5420,5420,0
20230705,131000,407100210,5420,5420,5420,5420,0
20230705,130900,407100210,5420,5420,5420,5420,10
20230705,130800,407046010,5400,5400,5400,5400,154
20230705,130700,406214410,5420,5420,5420,5420,0
20230705,130600,406214410,5420,5400,5420,5400,209
20230705,130500,405083730,5400,5400,5400,5400,4
20230705,130400,405062130,5400,5410,5410,5400,115
20230705,130300,404441020,5420,5420,5420,5420,0
20230705,130200,404441020,5420,5420,5420,5420,0
20230705,130100,404441020,5420,5420,5420,5420,553
20230705,130000,401443760,5420,5420,5420,5420,0
20230705,125900,401443760,5420,5420,5420,5420,1
20230705,125800,401438340,5400,5400,5400,5400,2
20230705,125700,401427540,5400,5410,5410,5400,18
20230705,125600,401330260,5420,5420,5420,5420,0
20230705,125500,401330260,5420,5420,5420,5420,0
20230705,125400,401330260,5420,5420,5420,5420,0
20230705,125300,401330260,5420,5410,5420,5410,52
20230705,125200,401048430,5410,5410,5410,5410,1
20230705,125100,401043020,5410,5410,5410,5410,10
20230705,125000,400988920,5420,5420,5420,5420,0
20230705,124900,400988920,5420,5410,5420,5410,5
20230705,124800,400961860,5390,5390,5390,5390,0
20230705,124700,400961860,5390,5390,5390,5390,0
20230705,124600,400961860,5390,5400,5400,5390,50
20230705,124500,400692320,5420,5420,5420,5420,0
20230705,124400,400692320,5420,5420,5420,5420,0
20230705,124300,400692320,5420,5420,5420,5420,0
20230705,124200,400692320,5420,5420,5420,5420,2
20230705,124100,400681480,5420,5420,5420,5420,1
20230705,124000,400676060,5420,5420,5420,5420,0
20230705,123900,400676060,5420,5410,5420,5410,11
20230705,123800,400616510,5420,5420,5420,5420,0
20230705,123700,400616510,5420,5400,5420,5400,10
20230705,123600,400562480,5400,5400,5400,5400,198
20230705,123500,399493280,5380,5380,5380,5380,0
20230705,123400,399493280,5380,5380,5380,5380,0
20230705,123300,399493280,5380,5380,5380,5380,0
20230705,123200,399493280,5380,5380,5380,5380,0
20230705,123100,399493280,5380,5380,5380,5380,0
20230705,123000,399493280,5380,5380,5380,5380,0
20230705,122900,399493280,5380,5400,5400,5380,201
20230705,122800,398411880,5380,5380,5380,5380,0
20230705,122700,398411880,5380,5380,5380,5380,20
20230705,122600,398304280,5390,5390,5390,5390,22
20230705,122500,398185700,5390,5400,5400,5390,841
20230705,122400,393652000,5400,5400,5400,5400,2
20230705,122300,393641200,5400,5400,5400,5400,300
20230705,122200,392021200,5400,5400,5400,5400,0
20230705,122100,392021200,5400,5400,5400,5400,9
20230705,122000,391972600,5420,5420,5420,5420,0
20230705,121900,391972600,5420,5420,5420,5420,1
20230705,121800,391967180,5400,5400,5400,5400,33
20230705,121700,391788980,5400,5400,5420,5400,1004
20230705,121600,386367340,5410,5410,5410,5410,146
20230705,121500,385577480,5420,5420,5420,5420,0
20230705,121400,385577480,5420,5420,5420,5420,0
20230705,121300,385577480,5420,5420,5420,5420,0
20230705,121200,385577480,5420,5420,5420,5420,0
20230705,121100,385577480,5420,5420,5420,5420,1
20230705,121000,385572060,5410,5410,5410,5410,121
20230705,120900,384917450,5420,5410,5420,5410,89
20230705,120800,384435780,5420,5420,5420,5420,0
20230705,120700,384435780,5420,5420,5420,5420,111
20230705,120600,383834160,5420,5420,5420,5420,1
20230705,120500,383828740,5420,5410,5420,5410,94
20230705,120400,383320190,5410,5410,5410,5410,1
20230705,120300,383314780,5410,5410,5410,5410,0
20230705,120200,383314780,5410,5410,5410,5410,1
20230705,120100,383309370,5390,5400,5400,5390,183
20230705,120000,382322740,5410,5400,5410,5400,199
20230705,115900,381248110,5400,5400,5400,5400,0
20230705,115800,381248110,5400,5390,5400,5390,8
20230705,115700,381204980,5390,5390,5390,5390,0
20230705,115600,381204980,5390,5390,5390,5390,5
20230705,115500,381178030,5400,5400,5400,5400,0
20230705,115400,381178030,5400,5400,5400,5400,250
20230705,115300,379828030,5400,5400,5400,5400,0
20230705,115200,379828030,5400,5390,5400,5390,33
20230705,115100,379650150,5400,5380,5400,5380,70
20230705,115000,379273190,5380,5380,5380,5380,40
20230705,114900,379057990,5400,5380,5400,5380,928
20230705,114800,374065050,5400,5400,5400,5400,0
20230705,114700,374065050,5400,5400,5400,5400,0
20230705,114600,374065050,5400,5390,5400,5390,2
20230705,114500,374054260,5400,5400,5400,5400,0
20230705,114400,374054260,5400,5380,5400,5380,15
20230705,114300,373973410,5400,5380,5400,5380,361
20230705,114200,372027620,5390,5380,5390,5380,13
20230705,114100,371957670,5380,5380,5380,5380,28
20230705,114000,371807030,5390,5380,5390,5380,294
20230705,113900,370225300,5380,5390,5390,5380,24
20230705,113800,370095950,5380,5380,5380,5380,1
20230705,113700,370090570,5380,5380,5380,5380,1
20230705,113600,370085190,5380,5390,5390,5380,28
20230705,113500,369934280,5390,5390,5390,5390,18
20230705,113400,369837260,5390,5390,5390,5390,0
20230705,113300,369837260,5390,5390,5390,5390,0
20230705,113200,369837260,5390,5390,5390,5390,0
20230705,113100,369837260,5390,5390,5390,5390,0
20230705,113000,369837260,5390,5380,5390,5380,7
20230705,112900,369799590,5380,5380,5380,5380,6
20230705,112800,369767310,5390,5390,5390,5390,166
20230705,112700,368872570,5390,5390,5390,5390,0
20230705,112600,368872570,5390,5390,5390,5390,15
20230705,112500,368791720,5390,5390,5390,5390,0
20230705,112400,368791720,5390,5390,5390,5390,0
20230705,112300,368791720,5390,5370,5390,5370,58
20230705,112200,368480220,5370,5370,5370,5370,1
20230705,112100,368474850,5370,5380,5390,5370,1738
20230705,112000,359140330,5390,5390,5390,5390,312
20230705,111900,357458650,5370,5370,5370,5370,250
20230705,111800,356116150,5380,5380,5380,5380,138
20230705,111700,355373710,5380,5380,5380,5380,317
20230705,111600,353668250,5380,5380,5380,5380,116
20230705,111500,353044170,5380,5390,5390,5380,63
20230705,111400,352705220,5370,5370,5370,5370,1497
20230705,111300,344666330,5380,5390,5390,5380,208
20230705,111200,343547280,5390,5380,5390,5380,71
20230705,111100,343164600,5380,5390,5390,5380,3041
20230705,111000,326804000,5380,5390,5390,5380,271
20230705,110900,325345930,5390,5390,5390,5390,0
20230705,110800,325345930,5390,5390,5390,5390,8
20230705,110700,325302810,5390,5390,5390,5390,0
20230705,110600,325302810,5390,5390,5390,5390,0
20230705,110500,325302810,5390,5390,5390,5390,0
20230705,110400,325302810,5390,5380,5390,5380,26
20230705,110300,325162720,5390,5390,5390,5380,32
20230705,110200,324990340,5380,5380,5380,5380,106
20230705,110100,324420060,5390,5390,5390,5390,0
20230705,110000,324420060,5390,5380,5390,5380,1005
20230705,105900,319013110,5390,5390,5390,5390,1
20230705,105800,319007720,5370,5370,5370,5370,5
20230705,105700,318980870,5370,5370,5370,5370,0
20230705,105600,318980870,5370,5370,5370,5370,31
20230705,105500,318814400,5370,5370,5370,5370,14
20230705,105400,318739220,5370,5370,5370,5370,0
20230705,105300,318739220,5370,5370,5370,5370,13
20230705,105200,318669410,5390,5390,5390,5390,0
20230705,105100,318669410,5390,5370,5390,5370,1057
20230705,105000,312989300,5380,5380,5380,5380,8
20230705,104900,312946260,5360,5360,5360,5360,0
20230705,104800,312946260,5360,5360,5360,5360,0
20230705,104700,312946260,5360,5380,5380,5360,2029
20230705,104600,302069120,5390,5380,5390,5370,502
20230705,104500,299373110,5390,5390,5390,5390,0
20230705,104400,299373110,5390,5380,5390,5380,60
20230705,104300,299050100,5390,5390,5390,5390,0
20230705,104200,299050100,5390,5370,5390,5370,50
20230705,104100,298781490,5370,5370,5370,5370,377
20230705,104000,296757000,5370,5380,5380,5370,646
20230705,103900,293287070,5380,5390,5390,5380,7
20230705,103800,293249390,5390,5380,5390,5380,12
20230705,103700,293184820,5380,5380,5380,5380,152
20230705,103600,292367060,5380,5380,5380,5380,9
20230705,103500,292318640,5380,5380,5390,5380,19
20230705,103400,292216400,5370,5370,5370,5370,129
20230705,103300,291523670,5360,5370,5370,5360,105
20230705,103200,290960670,5370,5370,5370,5370,98
20230705,103100,290434410,5380,5380,5380,5380,116
20230705,103000,289810330,5380,5390,5390,5350,1330
20230705,102900,282684710,5380,5380,5380,5380,70
20230705,102800,282308110,5380,5380,5380,5380,20
20230705,102700,282200510,5380,5380,5380,5380,0
20230705,102600,282200510,5380,5380,5380,5380,1
20230705,102500,282195130,5380,5380,5380,5380,1
20230705,102400,282189750,5360,5360,5360,5360,2000
20230705,102300,271469750,5390,5370,5390,5370,69
20230705,102200,271098540,5390,5390,5390,5390,10
20230705,102100,271044640,5390,5360,5390,5360,417
20230705,102000,268809470,5360,5360,5360,5360,53
20230705,101900,268525390,5380,5390,5390,5360,1577
20230705,101800,260068720,5370,5390,5390,5370,579
20230705,101700,256957910,5390,5390,5390,5380,134
20230705,101600,256236820,5390,5390,5390,5390,86
20230705,101500,255773280,5390,5370,5390,5370,188
20230705,101400,254763500,5350,5410,5410,5350,7603
20230705,101300,213806060,5420,5430,5430,5420,1213
20230705,101200,207231060,5430,5430,5430,5430,148
20230705,101100,206427420,5430,5430,5430,5430,1
20230705,101000,206421990,5450,5430,5450,5430,327
20230705,100900,204646360,5430,5440,5440,5430,310
20230705,100800,202961060,5420,5420,5420,5420,0
20230705,100700,202961060,5420,5420,5420,5420,0
20230705,100600,202961060,5420,5420,5420,5420,0
20230705,100500,202961060,5420,5430,5430,5420,54
20230705,100400,202668330,5430,5430,5430,5430,0
20230705,100300,202668330,5430,5440,5440,5430,1926
20230705,100200,192209350,5440,5450,5450,5440,1042
20230705,100100,186540450,5450,5450,5450,5450,0
20230705,100000,186540450,5450,5450,5450,5450,334
20230705,095900,184720150,5450,5450,5450,5450,0
20230705,095800,184720150,5450,5450,5450,5450,13
20230705,095700,184649300,5450,5450,5450,5450,0
20230705,095600,184649300,5450,5450,5450,5450,10
20230705,095500,184594800,5450,5450,5450,5450,3
20230705,095400,184578450,5430,5440,5440,5430,75
20230705,095300,184171150,5440,5450,5450,5440,33
20230705,095200,183991600,5440,5430,5440,5430,90
20230705,095100,183502010,5430,5450,5450,5430,124
20230705,095000,182827450,5450,5430,5450,5430,71
20230705,094900,182441880,5440,5440,5440,5440,1427
20230705,094800,174679000,5450,5450,5450,5450,433
20230705,094700,172319150,5450,5470,5470,5450,284
20230705,094600,170771330,5460,5460,5470,5460,106
20230705,094500,170192560,5460,5460,5460,5450,117
20230705,094400,169554740,5450,5440,5450,5440,519
20230705,094300,166728280,5450,5450,5450,5450,51
20230705,094200,166450330,5450,5450,5450,5450,88
20230705,094100,165970730,5440,5450,5450,5440,1440
20230705,094000,158136440,5440,5440,5440,5440,0
20230705,093900,158136440,5440,5450,5450,5440,451
20230705,093800,155682360,5460,5450,5460,5450,202
20230705,093700,154581440,5460,5470,5470,5460,2
20230705,093600,154570510,5490,5490,5490,5490,101
20230705,093500,154016020,5490,5470,5490,5470,225
20230705,093400,152785170,5470,5450,5470,5440,829
20230705,093300,148271680,5490,5490,5490,5490,0
20230705,093200,148271680,5490,5440,5490,5440,6598
20230705,093100,112378060,5450,5450,5450,5450,455
20230705,093000,109898310,5450,5470,5470,5450,2785
20230705,092900,94700230,5500,5480,5500,5480,87
20230705,092800,94223390,5480,5490,5500,5480,232
20230705,092700,92950730,5490,5490,5490,5470,105
20230705,092600,92375630,5470,5510,5510,5470,444
20230705,092500,89943390,5490,5500,5510,5490,108
20230705,092400,89349420,5510,5470,5510,5470,428
20230705,092300,87007980,5460,5490,5490,5460,536
20230705,092200,84075960,5470,5470,5470,5470,348
20230705,092100,82172400,5490,5500,5500,5480,623
20230705,092000,78754290,5500,5500,5500,5500,101
20230705,091900,78198790,5500,5500,5500,5500,2833
20230705,091800,62617290,5500,5510,5510,5500,3171
20230705,091700,45166370,5520,5520,5520,5510,387
20230705,091600,43031630,5520,5530,5530,5520,210
20230705,091500,41870420,5530,5520,5530,5520,67
20230705,091400,41500570,5520,5520,5520,5520,0
20230705,091300,41500570,5520,5520,5520,5520,1
20230705,091200,41495050,5510,5520,5520,5510,534
20230705,091100,38552690,5520,5530,5530,5510,702
20230705,091000,34684000,5530,5530,5530,5510,594
20230705,090900,31399220,5530,5530,5530,5530,9
20230705,090800,31349450,5510,5530,5530,5510,251
20230705,090700,29963990,5530,5530,5530,5530,0
20230705,090600,29963990,5530,5510,5530,5510,293
20230705,090500,28349540,5520,5520,5520,5520,1296
20230705,090400,21195620,5540,5510,5540,5510,556
20230705,090300,18124020,5520,5520,5520,5520,56
20230705,090200,17814900,5520,5530,5530,5520,179
20230705,090100,16826680,5540,5540,5540,5540,122
20230705,090000,16150800,5540,5580,5580,5540,2901