KissMeData/059270/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,192500,395996160,7460,7460,7460,7460,715
20230704,192400,395996160,7460,7460,7460,7460,0
20230704,192300,395996160,7460,7460,7460,7460,0
20230704,192200,395996160,7460,7460,7460,7460,0
20230704,192100,395996160,7460,7460,7460,7460,0
20230704,192000,395996160,7460,7460,7460,7460,0
20230704,191900,395996160,7460,7460,7460,7460,0
20230704,191800,395996160,7460,7460,7460,7460,0
20230704,191700,395996160,7460,7460,7460,7460,0
20230704,191600,395996160,7460,7460,7460,7460,0
20230704,191500,395996160,7460,7460,7460,7460,0
20230704,191400,395996160,7460,7460,7460,7460,0
20230704,191300,395996160,7460,7460,7460,7460,0
20230704,191200,395996160,7460,7460,7460,7460,0
20230704,191100,395996160,7460,7460,7460,7460,0
20230704,191000,395996160,7460,7460,7460,7460,0
20230704,190900,395996160,7460,7460,7460,7460,0
20230704,190800,395996160,7460,7460,7460,7460,0
20230704,190700,395996160,7460,7460,7460,7460,0
20230704,190600,395996160,7460,7460,7460,7460,0
20230704,190500,395996160,7460,7460,7460,7460,0
20230704,190400,395996160,7460,7460,7460,7460,0
20230704,190300,395996160,7460,7460,7460,7460,0
20230704,190200,395996160,7460,7460,7460,7460,0
20230704,190100,395996160,7460,7460,7460,7460,0
20230704,190000,395996160,7460,7460,7460,7460,0
20230704,185900,395996160,7460,7460,7460,7460,0
20230704,185800,395996160,7460,7460,7460,7460,0
20230704,185700,395996160,7460,7460,7460,7460,0
20230704,185600,395996160,7460,7460,7460,7460,0
20230704,185500,395996160,7460,7460,7460,7460,715
20230704,185400,395996160,7460,7460,7460,7460,0
20230704,185300,395996160,7460,7460,7460,7460,0
20230704,185200,395996160,7460,7460,7460,7460,0
20230704,185100,395996160,7460,7460,7460,7460,0
20230704,185000,395996160,7460,7460,7460,7460,0
20230704,184900,395996160,7460,7460,7460,7460,0
20230704,184800,395996160,7460,7460,7460,7460,0
20230704,184700,395996160,7460,7460,7460,7460,0
20230704,184600,395996160,7460,7460,7460,7460,0
20230704,184500,395996160,7460,7460,7460,7460,0
20230704,184400,395996160,7460,7460,7460,7460,0
20230704,184300,395996160,7460,7460,7460,7460,0
20230704,184200,395996160,7460,7460,7460,7460,0
20230704,184100,395996160,7460,7460,7460,7460,0
20230704,184000,395996160,7460,7460,7460,7460,0
20230704,183900,395996160,7460,7460,7460,7460,0
20230704,183800,395996160,7460,7460,7460,7460,0
20230704,183700,395996160,7460,7460,7460,7460,0
20230704,183600,395996160,7460,7460,7460,7460,0
20230704,183500,395996160,7460,7460,7460,7460,0
20230704,183400,395996160,7460,7460,7460,7460,0
20230704,183300,395996160,7460,7460,7460,7460,0
20230704,183200,395996160,7460,7460,7460,7460,0
20230704,183100,395996160,7460,7460,7460,7460,0
20230704,183000,395996160,7460,7460,7460,7460,0
20230704,182900,395996160,7460,7460,7460,7460,0
20230704,182800,395996160,7460,7460,7460,7460,0
20230704,182700,395996160,7460,7460,7460,7460,0
20230704,182600,395996160,7460,7460,7460,7460,0
20230704,182500,395996160,7460,7460,7460,7460,715
20230704,182400,395996160,7460,7460,7460,7460,0
20230704,182300,395996160,7460,7460,7460,7460,0
20230704,182200,395996160,7460,7460,7460,7460,0
20230704,182100,395996160,7460,7460,7460,7460,0
20230704,182000,395996160,7460,7460,7460,7460,0
20230704,181900,395996160,7460,7460,7460,7460,0
20230704,181800,395996160,7460,7460,7460,7460,0
20230704,181700,395996160,7460,7460,7460,7460,0
20230704,181600,395996160,7460,7460,7460,7460,0
20230704,181500,395996160,7460,7460,7460,7460,0
20230704,181400,395996160,7460,7460,7460,7460,0
20230704,181300,395996160,7460,7460,7460,7460,0
20230704,181200,395996160,7460,7460,7460,7460,0
20230704,181100,395996160,7460,7460,7460,7460,0
20230704,181000,395996160,7460,7460,7460,7460,0
20230704,180900,395996160,7460,7460,7460,7460,0
20230704,180800,395996160,7460,7460,7460,7460,0
20230704,180700,395996160,7460,7460,7460,7460,0
20230704,180600,395996160,7460,7460,7460,7460,0
20230704,180500,395996160,7460,7460,7460,7460,0
20230704,180400,395996160,7460,7460,7460,7460,0
20230704,180300,395996160,7460,7460,7460,7460,0
20230704,180200,395996160,7460,7460,7460,7460,0
20230704,180100,395996160,7460,7460,7460,7460,0
20230704,180000,395996160,7460,7460,7460,7460,0
20230704,175900,395996160,7460,7460,7460,7460,0
20230704,175800,395996160,7460,7460,7460,7460,0
20230704,175700,395996160,7460,7460,7460,7460,0
20230704,175600,395996160,7460,7460,7460,7460,0
20230704,175500,395996160,7460,7460,7460,7460,715
20230704,175400,395996160,7460,7460,7460,7460,0
20230704,175300,395996160,7460,7460,7460,7460,0
20230704,175200,395996160,7460,7460,7460,7460,0
20230704,175100,395996160,7460,7460,7460,7460,0
20230704,175000,395996160,7460,7460,7460,7460,0
20230704,174900,395996160,7460,7460,7460,7460,0
20230704,174800,395996160,7460,7460,7460,7460,0
20230704,174700,395996160,7460,7460,7460,7460,0
20230704,174600,395996160,7460,7460,7460,7460,0
20230704,174500,395996160,7460,7460,7460,7460,0
20230704,174400,395996160,7460,7460,7460,7460,0
20230704,174300,395996160,7460,7460,7460,7460,0
20230704,174200,395996160,7460,7460,7460,7460,0
20230704,174100,395996160,7460,7460,7460,7460,0
20230704,174000,395996160,7460,7460,7460,7460,0
20230704,173900,395996160,7460,7460,7460,7460,0
20230704,173800,395996160,7460,7460,7460,7460,0
20230704,173700,395996160,7460,7460,7460,7460,0
20230704,173600,395996160,7460,7460,7460,7460,0
20230704,173500,395996160,7460,7460,7460,7460,0
20230704,173400,395996160,7460,7460,7460,7460,0
20230704,173300,395996160,7460,7460,7460,7460,0
20230704,173200,395996160,7460,7460,7460,7460,0
20230704,173100,395996160,7460,7460,7460,7460,0
20230704,173000,395996160,7460,7460,7460,7460,0
20230704,172900,395996160,7460,7460,7460,7460,0
20230704,172800,395996160,7460,7460,7460,7460,0
20230704,172700,395996160,7460,7460,7460,7460,0
20230704,172600,395996160,7460,7460,7460,7460,0
20230704,172500,395996160,7460,7460,7460,7460,715
20230704,172400,395996160,7460,7460,7460,7460,0
20230704,172300,395996160,7460,7460,7460,7460,0
20230704,172200,395996160,7460,7460,7460,7460,0
20230704,172100,395996160,7460,7460,7460,7460,0
20230704,172000,395996160,7460,7460,7460,7460,0
20230704,171900,395996160,7460,7460,7460,7460,0
20230704,171800,395996160,7460,7460,7460,7460,0
20230704,171700,395996160,7460,7460,7460,7460,0
20230704,171600,395996160,7460,7460,7460,7460,0
20230704,171500,395996160,7460,7460,7460,7460,0
20230704,171400,395996160,7460,7460,7460,7460,0
20230704,171300,395996160,7460,7460,7460,7460,0
20230704,171200,395996160,7460,7460,7460,7460,0
20230704,171100,395996160,7460,7460,7460,7460,0
20230704,171000,395996160,7460,7460,7460,7460,0
20230704,170900,395996160,7460,7460,7460,7460,0
20230704,170800,395996160,7460,7460,7460,7460,0
20230704,170700,395996160,7460,7460,7460,7460,0
20230704,170600,395996160,7460,7460,7460,7460,0
20230704,170500,395996160,7460,7460,7460,7460,0
20230704,170400,395996160,7460,7460,7460,7460,0
20230704,170300,395996160,7460,7460,7460,7460,0
20230704,170200,395996160,7460,7460,7460,7460,0
20230704,170100,395996160,7460,7460,7460,7460,0
20230704,170000,395996160,7460,7460,7460,7460,0
20230704,165900,395996160,7460,7460,7460,7460,0
20230704,165800,395996160,7460,7460,7460,7460,0
20230704,165700,395996160,7460,7460,7460,7460,0
20230704,165600,395996160,7460,7460,7460,7460,0
20230704,165500,395996160,7460,7460,7460,7460,715
20230704,165400,395996160,7460,7460,7460,7460,0
20230704,165300,395996160,7460,7460,7460,7460,0
20230704,165200,395996160,7460,7460,7460,7460,0
20230704,165100,395996160,7460,7460,7460,7460,0
20230704,165000,395996160,7460,7460,7460,7460,0
20230704,164900,395996160,7460,7460,7460,7460,0
20230704,164800,395996160,7460,7460,7460,7460,0
20230704,164700,395996160,7460,7460,7460,7460,0
20230704,164600,395996160,7460,7460,7460,7460,0
20230704,164500,395996160,7460,7460,7460,7460,0
20230704,164400,395996160,7460,7460,7460,7460,0
20230704,164300,395996160,7460,7460,7460,7460,0
20230704,164200,395996160,7460,7460,7460,7460,0
20230704,164100,395996160,7460,7460,7460,7460,0
20230704,164000,395996160,7460,7460,7460,7460,0
20230704,163900,395996160,7460,7460,7460,7460,0
20230704,163800,395996160,7460,7460,7460,7460,0
20230704,163700,395996160,7460,7460,7460,7460,0
20230704,163600,395996160,7460,7460,7460,7460,0
20230704,163500,395996160,7460,7460,7460,7460,0
20230704,163400,395996160,7460,7460,7460,7460,0
20230704,163300,395996160,7460,7460,7460,7460,0
20230704,163200,395996160,7460,7460,7460,7460,0
20230704,163100,395996160,7460,7460,7460,7460,0
20230704,163000,395996160,7460,7460,7460,7460,0
20230704,162900,395996160,7460,7460,7460,7460,0
20230704,162800,395996160,7460,7460,7460,7460,0
20230704,162700,395996160,7460,7460,7460,7460,0
20230704,162600,395996160,7460,7460,7460,7460,0
20230704,162500,395996160,7460,7460,7460,7460,715
20230704,162400,395996160,7460,7460,7460,7460,0
20230704,162300,395996160,7460,7460,7460,7460,0
20230704,162200,395996160,7460,7460,7460,7460,0
20230704,162100,395996160,7460,7460,7460,7460,0
20230704,162000,395996160,7460,7460,7460,7460,0
20230704,161900,395996160,7460,7460,7460,7460,0
20230704,161800,395996160,7460,7460,7460,7460,0
20230704,161700,395996160,7460,7460,7460,7460,0
20230704,161600,395996160,7460,7460,7460,7460,0
20230704,161500,395996160,7460,7460,7460,7460,0
20230704,161400,395996160,7460,7460,7460,7460,0
20230704,161300,395996160,7460,7460,7460,7460,0
20230704,161200,395996160,7460,7460,7460,7460,0
20230704,161100,395996160,7460,7460,7460,7460,0
20230704,161000,395996160,7460,7460,7460,7460,0
20230704,160900,395996160,7460,7460,7460,7460,0
20230704,160800,395996160,7460,7460,7460,7460,0
20230704,160700,395996160,7460,7460,7460,7460,0
20230704,160600,395996160,7460,7460,7460,7460,0
20230704,160500,395996160,7460,7460,7460,7460,0
20230704,160400,395996160,7460,7460,7460,7460,0
20230704,160300,395996160,7460,7460,7460,7460,0
20230704,160200,395996160,7460,7460,7460,7460,0
20230704,160100,395996160,7460,7460,7460,7460,0
20230704,160000,395996160,7460,7460,7460,7460,0
20230704,155900,395996160,7460,7460,7460,7460,0
20230704,155800,395996160,7460,7460,7460,7460,0
20230704,155700,395996160,7460,7460,7460,7460,0
20230704,155600,395996160,7460,7460,7460,7460,0
20230704,155500,395996160,7460,7460,7460,7460,715
20230704,155400,395996160,7460,7460,7460,7460,0
20230704,155300,395996160,7460,7460,7460,7460,0
20230704,155200,395996160,7460,7460,7460,7460,0
20230704,155100,395996160,7460,7460,7460,7460,0
20230704,155000,395996160,7460,7460,7460,7460,0
20230704,154900,395996160,7460,7460,7460,7460,0
20230704,154800,395996160,7460,7460,7460,7460,0
20230704,154700,395996160,7460,7460,7460,7460,0
20230704,154600,395996160,7460,7460,7460,7460,0
20230704,154500,395996160,7460,7460,7460,7460,0
20230704,154400,395996160,7460,7460,7460,7460,0
20230704,154300,395996160,7460,7460,7460,7460,0
20230704,154200,395996160,7460,7460,7460,7460,0
20230704,154100,395996160,7460,7460,7460,7460,0
20230704,154000,395996160,7460,7460,7460,7460,0
20230704,153900,395996160,7460,7460,7460,7460,0
20230704,153800,395996160,7460,7460,7460,7460,0
20230704,153700,395996160,7460,7460,7460,7460,0
20230704,153600,395996160,7460,7460,7460,7460,0
20230704,153500,395996160,7460,7460,7460,7460,0
20230704,153400,395996160,7460,7460,7460,7460,0
20230704,153300,395996160,7460,7460,7460,7460,0
20230704,153200,395996160,7460,7460,7460,7460,0
20230704,153100,395996160,7460,7460,7460,7460,0
20230704,153000,395996160,7460,7460,7460,7460,715
20230704,152900,390662260,7480,7480,7480,7480,0
20230704,152800,390662260,7480,7480,7480,7480,0
20230704,152700,390662260,7480,7480,7480,7480,0
20230704,152600,390662260,7480,7480,7480,7480,0
20230704,152500,390662260,7480,7480,7480,7480,0
20230704,152400,390662260,7480,7480,7480,7480,0
20230704,152300,390662260,7480,7480,7480,7480,0
20230704,152200,390662260,7480,7480,7480,7480,0
20230704,152100,390662260,7480,7480,7480,7480,0
20230704,152000,390662260,7480,7480,7480,7480,0
20230704,151900,390662260,7480,7470,7480,7460,777
20230704,151800,384864350,7480,7480,7480,7480,16
20230704,151700,384744670,7490,7490,7490,7490,0
20230704,151600,384744670,7490,7490,7490,7490,200
20230704,151500,383246670,7490,7490,7490,7490,0
20230704,151400,383246670,7490,7490,7490,7460,31
20230704,151300,383015080,7490,7490,7490,7490,2
20230704,151200,383000100,7480,7460,7480,7460,203
20230704,151100,381482660,7460,7490,7490,7460,51
20230704,151000,381102170,7460,7460,7460,7460,497
20230704,150900,377394550,7460,7460,7460,7460,68
20230704,150800,376887270,7460,7460,7460,7460,0
20230704,150700,376887270,7460,7450,7460,7450,11
20230704,150600,376805310,7460,7460,7460,7460,6
20230704,150500,376760550,7460,7460,7460,7460,0
20230704,150400,376760550,7460,7450,7460,7440,203
20230704,150300,375248200,7460,7460,7460,7450,221
20230704,150200,373601730,7460,7460,7460,7460,69
20230704,150100,373086990,7490,7470,7490,7470,220
20230704,150000,371441610,7470,7490,7490,7470,134
20230704,145900,370440610,7460,7460,7460,7460,100
20230704,145800,369694610,7490,7490,7490,7490,402
20230704,145700,366683630,7490,7490,7490,7490,2
20230704,145600,366668650,7480,7480,7480,7480,50
20230704,145500,366294650,7480,7470,7480,7470,709
20230704,145400,360997920,7470,7470,7470,7470,17
20230704,145300,360870930,7480,7480,7480,7480,1
20230704,145200,360863450,7480,7480,7480,7480,0
20230704,145100,360863450,7480,7480,7480,7480,0
20230704,145000,360863450,7480,7480,7480,7480,11
20230704,144900,360781170,7490,7490,7490,7490,3
20230704,144800,360758700,7480,7480,7480,7480,13
20230704,144700,360661460,7480,7480,7480,7480,274
20230704,144600,358611940,7480,7480,7480,7480,500
20230704,144500,354871940,7480,7480,7480,7480,2
20230704,144400,354856980,7480,7480,7480,7480,0
20230704,144300,354856980,7480,7470,7480,7470,201
20230704,144200,353355500,7470,7470,7470,7470,287
20230704,144100,351211610,7470,7470,7480,7470,102
20230704,144000,350449660,7480,7460,7480,7460,563
20230704,143900,346245060,7450,7450,7450,7450,227
20230704,143800,344553910,7430,7430,7430,7430,1
20230704,143700,344546480,7450,7450,7450,7450,1
20230704,143600,344539030,7450,7450,7450,7450,0
20230704,143500,344539030,7450,7440,7450,7440,71
20230704,143400,344010130,7440,7440,7440,7440,0
20230704,143300,344010130,7440,7440,7440,7440,0
20230704,143200,344010130,7440,7440,7440,7440,30
20230704,143100,343786930,7440,7440,7440,7440,0
20230704,143000,343786930,7440,7440,7440,7440,0
20230704,142900,343786930,7440,7440,7440,7440,0
20230704,142800,343786930,7440,7440,7440,7440,0
20230704,142700,343786930,7440,7440,7440,7440,0
20230704,142600,343786930,7440,7440,7440,7440,299
20230704,142500,341562370,7440,7440,7440,7440,0
20230704,142400,341562370,7440,7440,7440,7440,20
20230704,142300,341413570,7440,7440,7440,7440,0
20230704,142200,341413570,7440,7440,7440,7440,0
20230704,142100,341413570,7440,7440,7440,7440,13
20230704,142000,341316850,7440,7440,7440,7440,1
20230704,141900,341309410,7440,7440,7440,7440,0
20230704,141800,341309410,7440,7440,7440,7440,0
20230704,141700,341309410,7440,7440,7440,7440,100
20230704,141600,340565410,7440,7440,7440,7440,0
20230704,141500,340565410,7440,7440,7440,7440,1
20230704,141400,340557970,7430,7440,7440,7420,3
20230704,141300,340535680,7430,7430,7430,7430,134
20230704,141200,339540060,7440,7440,7440,7440,1
20230704,141100,339532620,7440,7430,7440,7430,2
20230704,141000,339517750,7450,7420,7450,7420,83
20230704,140900,338900340,7420,7420,7420,7420,0
20230704,140800,338900340,7420,7420,7420,7420,19
20230704,140700,338759360,7420,7440,7440,7420,273
20230704,140600,336731100,7440,7440,7440,7440,59
20230704,140500,336292140,7440,7440,7440,7440,50
20230704,140400,335920140,7440,7440,7440,7440,10
20230704,140300,335845740,7440,7440,7440,7440,0
20230704,140200,335845740,7440,7440,7440,7440,0
20230704,140100,335845740,7440,7440,7440,7440,1
20230704,140000,335838300,7430,7430,7430,7430,67
20230704,135900,335340490,7430,7430,7430,7430,6
20230704,135800,335295910,7430,7430,7430,7430,5
20230704,135700,335258760,7440,7440,7440,7440,0
20230704,135600,335258760,7440,7440,7440,7440,33
20230704,135500,335013240,7440,7440,7440,7440,0
20230704,135400,335013240,7440,7440,7440,7440,0
20230704,135300,335013240,7440,7440,7440,7440,0
20230704,135200,335013240,7440,7440,7440,7440,1
20230704,135100,335005800,7420,7420,7420,7420,23
20230704,135000,334835140,7440,7440,7440,7440,0
20230704,134900,334835140,7440,7440,7440,7440,0
20230704,134800,334835140,7440,7440,7440,7440,13
20230704,134700,334738420,7440,7440,7440,7440,10
20230704,134600,334664020,7440,7440,7440,7440,10
20230704,134500,334589620,7440,7440,7440,7440,100
20230704,134400,333845620,7420,7420,7420,7420,0
20230704,134300,333845620,7420,7420,7420,7420,216
20230704,134200,332242900,7420,7430,7430,7420,327
20230704,134100,329815560,7430,7420,7430,7420,115
20230704,134000,328961130,7420,7420,7430,7420,62
20230704,133900,328501080,7430,7430,7430,7430,0
20230704,133800,328501080,7430,7430,7430,7430,0
20230704,133700,328501080,7430,7420,7430,7420,27
20230704,133600,328300480,7430,7430,7430,7430,15
20230704,133500,328189030,7430,7430,7430,7430,0
20230704,133400,328189030,7430,7420,7430,7420,2
20230704,133300,328174180,7420,7420,7420,7420,1
20230704,133200,328166760,7420,7420,7420,7420,100
20230704,133100,327424760,7400,7410,7410,7400,115
20230704,133000,326573720,7410,7410,7410,7410,35
20230704,132900,326314370,7430,7430,7430,7430,1
20230704,132800,326306940,7430,7430,7430,7430,0
20230704,132700,326306940,7430,7430,7430,7430,103
20230704,132600,325541650,7430,7400,7430,7400,3
20230704,132500,325519420,7430,7420,7430,7400,87
20230704,132400,324873300,7430,7430,7430,7430,30
20230704,132300,324650400,7430,7430,7430,7430,202
20230704,132200,323149540,7430,7420,7430,7420,7
20230704,132100,323097590,7420,7420,7420,7420,0
20230704,132000,323097590,7420,7420,7420,7420,10
20230704,131900,323023390,7430,7410,7430,7410,134
20230704,131800,322029130,7410,7410,7410,7410,21
20230704,131700,321873520,7400,7400,7400,7400,0
20230704,131600,321873520,7400,7400,7400,7400,0
20230704,131500,321873520,7400,7400,7400,7400,0
20230704,131400,321873520,7400,7400,7400,7400,0
20230704,131300,321873520,7400,7400,7400,7400,1
20230704,131200,321866120,7400,7400,7400,7400,41
20230704,131100,321562720,7400,7400,7400,7400,0
20230704,131000,321562720,7400,7400,7400,7400,124
20230704,130900,320645120,7390,7400,7400,7390,754
20230704,130800,315066530,7400,7400,7400,7400,30
20230704,130700,314844530,7400,7400,7400,7400,30
20230704,130600,314622530,7390,7390,7390,7390,0
20230704,130500,314622530,7390,7390,7390,7390,170
20230704,130400,313366230,7390,7380,7390,7380,764
20230704,130300,307725800,7380,7380,7380,7380,0
20230704,130200,307725800,7380,7380,7380,7380,1
20230704,130100,307718420,7370,7370,7370,7370,0
20230704,130000,307718420,7370,7370,7370,7370,10
20230704,125900,307644720,7370,7380,7380,7370,114
20230704,125800,306804240,7380,7380,7380,7380,0
20230704,125700,306804240,7380,7380,7380,7380,0
20230704,125600,306804240,7380,7380,7380,7380,0
20230704,125500,306804240,7380,7380,7380,7380,44
20230704,125400,306479520,7380,7380,7380,7380,0
20230704,125300,306479520,7380,7380,7380,7380,1
20230704,125200,306472140,7370,7380,7380,7370,285
20230704,125100,304371390,7380,7380,7380,7380,0
20230704,125000,304371390,7380,7380,7380,7380,50
20230704,124900,304002390,7380,7390,7390,7380,370
20230704,124800,301271780,7380,7380,7380,7380,0
20230704,124700,301271780,7380,7380,7380,7380,0
20230704,124600,301271780,7380,7380,7380,7380,0
20230704,124500,301271780,7380,7380,7380,7380,50
20230704,124400,300902780,7380,7380,7380,7380,20
20230704,124300,300755180,7380,7380,7380,7380,0
20230704,124200,300755180,7380,7380,7380,7380,0
20230704,124100,300755180,7380,7380,7380,7380,3
20230704,124000,300733040,7380,7380,7380,7380,8
20230704,123900,300674000,7380,7380,7380,7380,0
20230704,123800,300674000,7380,7380,7380,7380,11
20230704,123700,300592820,7350,7370,7370,7350,400
20230704,123600,297652800,7350,7350,7350,7350,494
20230704,123500,294021900,7360,7360,7360,7360,20
20230704,123400,293874700,7360,7360,7360,7360,18
20230704,123300,293742220,7360,7360,7360,7360,68
20230704,123200,293241740,7360,7360,7360,7360,0
20230704,123100,293241740,7360,7360,7360,7360,60
20230704,123000,292800140,7370,7370,7370,7370,0
20230704,122900,292800140,7370,7370,7370,7370,172
20230704,122800,291532500,7370,7370,7370,7370,0
20230704,122700,291532500,7370,7370,7370,7370,0
20230704,122600,291532500,7370,7370,7370,7370,0
20230704,122500,291532500,7370,7360,7370,7350,11
20230704,122400,291451620,7350,7350,7350,7350,0
20230704,122300,291451620,7350,7350,7350,7350,1
20230704,122200,291444270,7370,7340,7370,7340,66
20230704,122100,290959800,7370,7370,7370,7370,1
20230704,122000,290952430,7340,7340,7340,7340,1
20230704,121900,290945090,7370,7370,7370,7370,0
20230704,121800,290945090,7370,7370,7370,7370,0
20230704,121700,290945090,7370,7370,7370,7370,0
20230704,121600,290945090,7370,7370,7370,7370,5
20230704,121500,290908240,7370,7370,7370,7370,15
20230704,121400,290797690,7370,7370,7370,7370,0
20230704,121300,290797690,7370,7370,7370,7370,0
20230704,121200,290797690,7370,7370,7370,7370,1
20230704,121100,290790320,7330,7330,7330,7330,0
20230704,121000,290790320,7330,7330,7330,7330,0
20230704,120900,290790320,7330,7330,7330,7330,2
20230704,120800,290775660,7320,7380,7380,7320,101
20230704,120700,290035540,7310,7390,7390,7310,2002
20230704,120600,275355810,7390,7380,7390,7370,173
20230704,120500,274080590,7390,7390,7390,7390,0
20230704,120400,274080590,7390,7390,7390,7390,0
20230704,120300,274080590,7390,7390,7390,7390,6
20230704,120200,274036250,7380,7380,7380,7380,82
20230704,120100,273431090,7380,7380,7380,7380,44
20230704,120000,273106370,7380,7380,7380,7380,0
20230704,115900,273106370,7380,7380,7380,7380,1
20230704,115800,273098990,7390,7390,7390,7390,1
20230704,115700,273091600,7380,7380,7380,7380,3
20230704,115600,273069460,7380,7380,7380,7380,13
20230704,115500,272973520,7370,7370,7370,7370,4
20230704,115400,272944040,7390,7390,7390,7390,50
20230704,115300,272574540,7370,7370,7370,7370,0
20230704,115200,272574540,7370,7370,7370,7370,0
20230704,115100,272574540,7370,7390,7390,7370,20
20230704,115000,272427040,7390,7370,7390,7370,54
20230704,114900,272029040,7390,7390,7390,7390,0
20230704,114800,272029040,7390,7390,7390,7390,0
20230704,114700,272029040,7390,7390,7390,7390,0
20230704,114600,272029040,7390,7390,7390,7390,1
20230704,114500,272021650,7390,7390,7390,7390,1
20230704,114400,272014260,7360,7390,7390,7360,92
20230704,114300,271337050,7390,7390,7390,7390,1
20230704,114200,271329660,7390,7390,7390,7390,52
20230704,114100,270945380,7390,7390,7390,7390,1
20230704,114000,270937990,7390,7390,7390,7390,0
20230704,113900,270937990,7390,7390,7390,7390,0
20230704,113800,270937990,7390,7390,7390,7390,70
20230704,113700,270420690,7390,7390,7390,7390,0
20230704,113600,270420690,7390,7390,7390,7390,0
20230704,113500,270420690,7390,7390,7390,7390,136
20230704,113400,269415650,7390,7390,7390,7390,24
20230704,113300,269238290,7390,7390,7390,7390,0
20230704,113200,269238290,7390,7390,7390,7390,0
20230704,113100,269238290,7390,7370,7390,7370,21
20230704,113000,269083500,7390,7390,7390,7390,1
20230704,112900,269076110,7370,7390,7390,7370,14
20230704,112800,268972910,7390,7390,7390,7390,3
20230704,112700,268950740,7360,7360,7360,7360,0
20230704,112600,268950740,7360,7360,7360,7360,0
20230704,112500,268950740,7360,7360,7360,7360,0
20230704,112400,268950740,7360,7370,7370,7360,100
20230704,112300,268214000,7370,7380,7380,7370,156
20230704,112200,267062980,7370,7370,7370,7370,0
20230704,112100,267062980,7370,7370,7370,7370,1
20230704,112000,267055610,7370,7370,7370,7370,6
20230704,111900,267011390,7370,7370,7370,7370,50
20230704,111800,266642890,7370,7370,7370,7370,0
20230704,111700,266642890,7370,7370,7370,7370,0
20230704,111600,266642890,7370,7370,7370,7370,2
20230704,111500,266628150,7370,7370,7370,7370,2
20230704,111400,266613410,7370,7370,7370,7370,1
20230704,111300,266606040,7360,7360,7360,7360,0
20230704,111200,266606040,7360,7370,7370,7360,364
20230704,111100,263923730,7370,7370,7370,7370,1
20230704,111000,263916360,7330,7330,7330,7330,0
20230704,110900,263916360,7330,7330,7330,7330,0
20230704,110800,263916360,7330,7330,7330,7330,1
20230704,110700,263909030,7330,7330,7330,7330,0
20230704,110600,263909030,7330,7330,7330,7330,0
20230704,110500,263909030,7330,7360,7360,7330,225
20230704,110400,262258710,7340,7340,7340,7340,1
20230704,110300,262251370,7330,7330,7330,7330,0
20230704,110200,262251370,7330,7330,7330,7330,0
20230704,110100,262251370,7330,7330,7330,7330,0
20230704,110000,262251370,7330,7330,7330,7330,0
20230704,105900,262251370,7330,7330,7330,7330,0
20230704,105800,262251370,7330,7330,7330,7330,375
20230704,105700,259502620,7320,7330,7330,7320,90
20230704,105600,258843200,7360,7360,7360,7360,50
20230704,105500,258475200,7360,7360,7360,7360,1
20230704,105400,258467840,7360,7360,7360,7360,0
20230704,105300,258467840,7360,7360,7360,7360,7
20230704,105200,258416320,7370,7370,7370,7370,0
20230704,105100,258416320,7370,7370,7370,7370,0
20230704,105000,258416320,7370,7360,7370,7360,90
20230704,104900,257753070,7370,7320,7370,7310,602
20230704,104800,253348950,7310,7360,7360,7310,2720
20230704,104700,233411180,7380,7380,7380,7380,0
20230704,104600,233411180,7380,7380,7380,7380,0
20230704,104500,233411180,7380,7380,7380,7380,53
20230704,104400,233020040,7360,7360,7360,7360,10
20230704,104300,232946440,7380,7380,7380,7380,3
20230704,104200,232924300,7380,7380,7380,7380,0
20230704,104100,232924300,7380,7380,7380,7380,7
20230704,104000,232872640,7380,7380,7380,7380,0
20230704,103900,232872640,7380,7330,7380,7330,241
20230704,103800,231105500,7330,7330,7330,7330,546
20230704,103700,227103320,7340,7340,7340,7340,26
20230704,103600,226912480,7340,7340,7340,7340,23
20230704,103500,226743660,7330,7340,7340,7330,475
20230704,103400,223260370,7340,7340,7340,7340,77
20230704,103300,222695190,7340,7340,7340,7340,303
20230704,103200,220471170,7340,7340,7340,7340,0
20230704,103100,220471170,7340,7340,7340,7340,0
20230704,103000,220471170,7340,7390,7390,7340,3
20230704,102900,220449050,7390,7330,7390,7330,101
20230704,102800,219708660,7330,7340,7340,7330,33
20230704,102700,219466750,7330,7330,7330,7330,123
20230704,102600,218565160,7330,7400,7400,7330,12
20230704,102500,218476430,7330,7360,7400,7320,3328
20230704,102400,194050080,7400,7370,7400,7370,6
20230704,102300,194005740,7350,7350,7350,7350,192
20230704,102200,192594540,7360,7360,7360,7360,176
20230704,102100,191299180,7360,7360,7360,7360,0
20230704,102000,191299180,7360,7400,7400,7360,425
20230704,101900,188168660,7370,7370,7370,7370,1
20230704,101800,188161290,7370,7400,7400,7370,65
20230704,101700,187682150,7370,7370,7370,7370,722
20230704,101600,182361010,7370,7360,7370,7360,4
20230704,101500,182331550,7370,7370,7370,7370,2
20230704,101400,182316810,7350,7350,7350,7350,0
20230704,101300,182316810,7350,7360,7360,7350,61
20230704,101200,181867860,7360,7350,7360,7350,381
20230704,101100,179065750,7360,7350,7360,7350,272
20230704,101000,177065550,7360,7360,7360,7360,10
20230704,100900,176991950,7350,7360,7360,7350,84
20230704,100800,176374230,7360,7360,7360,7350,2521
20230704,100700,157844680,7360,7360,7360,7360,162
20230704,100600,156652360,7360,7350,7360,7350,14
20230704,100500,156549330,7360,7350,7360,7350,321
20230704,100400,154189770,7360,7360,7360,7360,10
20230704,100300,154116170,7350,7360,7360,7350,171
20230704,100200,152857810,7360,7360,7360,7360,70
20230704,100100,152342610,7360,7350,7360,7350,124
20230704,100000,151431110,7360,7350,7360,7350,12
20230704,095900,151342880,7350,7350,7350,7350,47
20230704,095800,150997430,7360,7360,7360,7360,2
20230704,095700,150982710,7360,7360,7360,7360,210
20230704,095600,149437110,7350,7360,7370,7350,70
20230704,095500,148921950,7370,7370,7370,7370,100
20230704,095400,148184950,7370,7370,7370,7370,208
20230704,095300,146651990,7370,7370,7370,7370,1
20230704,095200,146644620,7360,7360,7360,7360,797
20230704,095100,140778700,7360,7360,7360,7360,128
20230704,095000,139836620,7360,7370,7370,7360,495
20230704,094900,136193180,7370,7370,7370,7360,515
20230704,094800,132402380,7370,7390,7390,7370,1328
20230704,094700,122610940,7390,7390,7390,7390,0
20230704,094600,122610940,7390,7390,7390,7390,0
20230704,094500,122610940,7390,7400,7400,7390,485
20230704,094400,119026030,7400,7400,7400,7400,346
20230704,094300,116465630,7400,7390,7400,7390,182
20230704,094200,115119650,7390,7410,7410,7390,77
20230704,094100,114549720,7410,7400,7410,7400,2
20230704,094000,114534910,7400,7410,7410,7400,361
20230704,093900,111861420,7400,7400,7400,7400,94
20230704,093800,111165820,7400,7370,7400,7370,51
20230704,093700,110789170,7410,7410,7410,7410,1
20230704,093600,110781760,7410,7410,7410,7410,7
20230704,093500,110729890,7410,7370,7410,7370,604
20230704,093400,106278290,7370,7410,7410,7370,350
20230704,093300,103691590,7420,7370,7420,7360,820
20230704,093200,97652300,7370,7380,7380,7370,133
20230704,093100,96671050,7380,7420,7420,7380,236
20230704,093000,94929330,7390,7390,7390,7390,200
20230704,092900,93451330,7420,7410,7420,7380,164
20230704,092800,92238740,7410,7400,7410,7400,490
20230704,092700,88609740,7380,7380,7380,7380,143
20230704,092600,87554400,7380,7400,7400,7370,194
20230704,092500,86123100,7400,7400,7400,7400,7
20230704,092400,86071300,7400,7400,7400,7400,12
20230704,092300,85982500,7400,7370,7400,7370,64
20230704,092200,85510520,7370,7380,7410,7370,72
20230704,092100,84978970,7410,7410,7410,7410,0
20230704,092000,84978970,7410,7410,7410,7410,1
20230704,091900,84971560,7360,7370,7420,7360,325
20230704,091800,82579370,7360,7370,7370,7350,730
20230704,091700,77202120,7370,7400,7400,7370,1306
20230704,091600,67563250,7400,7420,7420,7400,1020
20230704,091500,60010610,7430,7440,7440,7430,391
20230704,091400,57104090,7430,7470,7470,7430,319
20230704,091300,54732480,7470,7480,7480,7470,20
20230704,091200,54582980,7440,7460,7460,7440,35
20230704,091100,54322560,7480,7480,7480,7480,21
20230704,091000,54165480,7480,7460,7480,7460,192
20230704,090900,52733040,7460,7480,7480,7440,649
20230704,090800,47892730,7480,7510,7560,7450,809
20230704,090700,41822340,7510,7400,7510,7400,722
20230704,090600,36478440,7400,7440,7440,7400,1645
20230704,090500,24286090,7450,7470,7470,7450,153
20230704,090400,23145910,7510,7440,7510,7440,105
20230704,090300,22364360,7440,7440,7450,7440,242
20230704,090200,20563780,7430,7450,7470,7430,1915
20230704,090100,6316220,7450,7450,7450,7450,95
20230704,090000,5608470,7450,7460,7460,7450,604