KissMeData/044340/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,192000,338632180,11340,11340,11340,11340,472
20230705,191900,338632180,11340,11340,11340,11340,0
20230705,191800,338632180,11340,11340,11340,11340,0
20230705,191700,338632180,11340,11340,11340,11340,0
20230705,191600,338632180,11340,11340,11340,11340,0
20230705,191500,338632180,11340,11340,11340,11340,0
20230705,191400,338632180,11340,11340,11340,11340,0
20230705,191300,338632180,11340,11340,11340,11340,0
20230705,191200,338632180,11340,11340,11340,11340,0
20230705,191100,338632180,11340,11340,11340,11340,0
20230705,191000,338632180,11340,11340,11340,11340,0
20230705,190900,338632180,11340,11340,11340,11340,0
20230705,190800,338632180,11340,11340,11340,11340,0
20230705,190700,338632180,11340,11340,11340,11340,0
20230705,190600,338632180,11340,11340,11340,11340,0
20230705,190500,338632180,11340,11340,11340,11340,0
20230705,190400,338632180,11340,11340,11340,11340,0
20230705,190300,338632180,11340,11340,11340,11340,0
20230705,190200,338632180,11340,11340,11340,11340,0
20230705,190100,338632180,11340,11340,11340,11340,0
20230705,190000,338632180,11340,11340,11340,11340,0
20230705,185900,338632180,11340,11340,11340,11340,0
20230705,185800,338632180,11340,11340,11340,11340,0
20230705,185700,338632180,11340,11340,11340,11340,0
20230705,185600,338632180,11340,11340,11340,11340,0
20230705,185500,338632180,11340,11340,11340,11340,0
20230705,185400,338632180,11340,11340,11340,11340,0
20230705,185300,338632180,11340,11340,11340,11340,0
20230705,185200,338632180,11340,11340,11340,11340,0
20230705,185100,338632180,11340,11340,11340,11340,0
20230705,185000,338632180,11340,11340,11340,11340,472
20230705,184900,338632180,11340,11340,11340,11340,0
20230705,184800,338632180,11340,11340,11340,11340,0
20230705,184700,338632180,11340,11340,11340,11340,0
20230705,184600,338632180,11340,11340,11340,11340,0
20230705,184500,338632180,11340,11340,11340,11340,0
20230705,184400,338632180,11340,11340,11340,11340,0
20230705,184300,338632180,11340,11340,11340,11340,0
20230705,184200,338632180,11340,11340,11340,11340,0
20230705,184100,338632180,11340,11340,11340,11340,0
20230705,184000,338632180,11340,11340,11340,11340,0
20230705,183900,338632180,11340,11340,11340,11340,0
20230705,183800,338632180,11340,11340,11340,11340,0
20230705,183700,338632180,11340,11340,11340,11340,0
20230705,183600,338632180,11340,11340,11340,11340,0
20230705,183500,338632180,11340,11340,11340,11340,0
20230705,183400,338632180,11340,11340,11340,11340,0
20230705,183300,338632180,11340,11340,11340,11340,0
20230705,183200,338632180,11340,11340,11340,11340,0
20230705,183100,338632180,11340,11340,11340,11340,0
20230705,183000,338632180,11340,11340,11340,11340,0
20230705,182900,338632180,11340,11340,11340,11340,0
20230705,182800,338632180,11340,11340,11340,11340,0
20230705,182700,338632180,11340,11340,11340,11340,0
20230705,182600,338632180,11340,11340,11340,11340,0
20230705,182500,338632180,11340,11340,11340,11340,0
20230705,182400,338632180,11340,11340,11340,11340,0
20230705,182300,338632180,11340,11340,11340,11340,0
20230705,182200,338632180,11340,11340,11340,11340,0
20230705,182100,338632180,11340,11340,11340,11340,0
20230705,182000,338632180,11340,11340,11340,11340,472
20230705,181900,338632180,11340,11340,11340,11340,0
20230705,181800,338632180,11340,11340,11340,11340,0
20230705,181700,338632180,11340,11340,11340,11340,0
20230705,181600,338632180,11340,11340,11340,11340,0
20230705,181500,338632180,11340,11340,11340,11340,0
20230705,181400,338632180,11340,11340,11340,11340,0
20230705,181300,338632180,11340,11340,11340,11340,0
20230705,181200,338632180,11340,11340,11340,11340,0
20230705,181100,338632180,11340,11340,11340,11340,0
20230705,181000,338632180,11340,11340,11340,11340,0
20230705,180900,338632180,11340,11340,11340,11340,0
20230705,180800,338632180,11340,11340,11340,11340,0
20230705,180700,338632180,11340,11340,11340,11340,0
20230705,180600,338632180,11340,11340,11340,11340,0
20230705,180500,338632180,11340,11340,11340,11340,0
20230705,180400,338632180,11340,11340,11340,11340,0
20230705,180300,338632180,11340,11340,11340,11340,0
20230705,180200,338632180,11340,11340,11340,11340,0
20230705,180100,338632180,11340,11340,11340,11340,0
20230705,180000,338632180,11340,11340,11340,11340,0
20230705,175900,338632180,11340,11340,11340,11340,0
20230705,175800,338632180,11340,11340,11340,11340,0
20230705,175700,338632180,11340,11340,11340,11340,0
20230705,175600,338632180,11340,11340,11340,11340,0
20230705,175500,338632180,11340,11340,11340,11340,0
20230705,175400,338632180,11340,11340,11340,11340,0
20230705,175300,338632180,11340,11340,11340,11340,0
20230705,175200,338632180,11340,11340,11340,11340,0
20230705,175100,338632180,11340,11340,11340,11340,0
20230705,175000,338632180,11340,11340,11340,11340,472
20230705,174900,338632180,11340,11340,11340,11340,0
20230705,174800,338632180,11340,11340,11340,11340,0
20230705,174700,338632180,11340,11340,11340,11340,0
20230705,174600,338632180,11340,11340,11340,11340,0
20230705,174500,338632180,11340,11340,11340,11340,0
20230705,174400,338632180,11340,11340,11340,11340,0
20230705,174300,338632180,11340,11340,11340,11340,0
20230705,174200,338632180,11340,11340,11340,11340,0
20230705,174100,338632180,11340,11340,11340,11340,0
20230705,174000,338632180,11340,11340,11340,11340,0
20230705,173900,338632180,11340,11340,11340,11340,0
20230705,173800,338632180,11340,11340,11340,11340,0
20230705,173700,338632180,11340,11340,11340,11340,0
20230705,173600,338632180,11340,11340,11340,11340,0
20230705,173500,338632180,11340,11340,11340,11340,0
20230705,173400,338632180,11340,11340,11340,11340,0
20230705,173300,338632180,11340,11340,11340,11340,0
20230705,173200,338632180,11340,11340,11340,11340,0
20230705,173100,338632180,11340,11340,11340,11340,0
20230705,173000,338632180,11340,11340,11340,11340,0
20230705,172900,338632180,11340,11340,11340,11340,0
20230705,172800,338632180,11340,11340,11340,11340,0
20230705,172700,338632180,11340,11340,11340,11340,0
20230705,172600,338632180,11340,11340,11340,11340,0
20230705,172500,338632180,11340,11340,11340,11340,0
20230705,172400,338632180,11340,11340,11340,11340,0
20230705,172300,338632180,11340,11340,11340,11340,0
20230705,172200,338632180,11340,11340,11340,11340,0
20230705,172100,338632180,11340,11340,11340,11340,0
20230705,172000,338632180,11340,11340,11340,11340,472
20230705,171900,338632180,11340,11340,11340,11340,0
20230705,171800,338632180,11340,11340,11340,11340,0
20230705,171700,338632180,11340,11340,11340,11340,0
20230705,171600,338632180,11340,11340,11340,11340,0
20230705,171500,338632180,11340,11340,11340,11340,0
20230705,171400,338632180,11340,11340,11340,11340,0
20230705,171300,338632180,11340,11340,11340,11340,0
20230705,171200,338632180,11340,11340,11340,11340,0
20230705,171100,338632180,11340,11340,11340,11340,0
20230705,171000,338632180,11340,11340,11340,11340,0
20230705,170900,338632180,11340,11340,11340,11340,0
20230705,170800,338632180,11340,11340,11340,11340,0
20230705,170700,338632180,11340,11340,11340,11340,0
20230705,170600,338632180,11340,11340,11340,11340,0
20230705,170500,338632180,11340,11340,11340,11340,0
20230705,170400,338632180,11340,11340,11340,11340,0
20230705,170300,338632180,11340,11340,11340,11340,0
20230705,170200,338632180,11340,11340,11340,11340,0
20230705,170100,338632180,11340,11340,11340,11340,0
20230705,170000,338632180,11340,11340,11340,11340,0
20230705,165900,338632180,11340,11340,11340,11340,0
20230705,165800,338632180,11340,11340,11340,11340,0
20230705,165700,338632180,11340,11340,11340,11340,0
20230705,165600,338632180,11340,11340,11340,11340,0
20230705,165500,338632180,11340,11340,11340,11340,0
20230705,165400,338632180,11340,11340,11340,11340,0
20230705,165300,338632180,11340,11340,11340,11340,0
20230705,165200,338632180,11340,11340,11340,11340,0
20230705,165100,338632180,11340,11340,11340,11340,0
20230705,165000,338632180,11340,11340,11340,11340,472
20230705,164900,338632180,11340,11340,11340,11340,0
20230705,164800,338632180,11340,11340,11340,11340,0
20230705,164700,338632180,11340,11340,11340,11340,0
20230705,164600,338632180,11340,11340,11340,11340,0
20230705,164500,338632180,11340,11340,11340,11340,0
20230705,164400,338632180,11340,11340,11340,11340,0
20230705,164300,338632180,11340,11340,11340,11340,0
20230705,164200,338632180,11340,11340,11340,11340,0
20230705,164100,338632180,11340,11340,11340,11340,0
20230705,164000,338632180,11340,11340,11340,11340,0
20230705,163900,338632180,11340,11340,11340,11340,0
20230705,163800,338632180,11340,11340,11340,11340,0
20230705,163700,338632180,11340,11340,11340,11340,0
20230705,163600,338632180,11340,11340,11340,11340,0
20230705,163500,338632180,11340,11340,11340,11340,0
20230705,163400,338632180,11340,11340,11340,11340,0
20230705,163300,338632180,11340,11340,11340,11340,0
20230705,163200,338632180,11340,11340,11340,11340,0
20230705,163100,338632180,11340,11340,11340,11340,0
20230705,163000,338632180,11340,11340,11340,11340,0
20230705,162900,338632180,11340,11340,11340,11340,0
20230705,162800,338632180,11340,11340,11340,11340,0
20230705,162700,338632180,11340,11340,11340,11340,0
20230705,162600,338632180,11340,11340,11340,11340,0
20230705,162500,338632180,11340,11340,11340,11340,0
20230705,162400,338632180,11340,11340,11340,11340,0
20230705,162300,338632180,11340,11340,11340,11340,0
20230705,162200,338632180,11340,11340,11340,11340,0
20230705,162100,338632180,11340,11340,11340,11340,0
20230705,162000,338632180,11340,11340,11340,11340,472
20230705,161900,338632180,11340,11340,11340,11340,0
20230705,161800,338632180,11340,11340,11340,11340,0
20230705,161700,338632180,11340,11340,11340,11340,0
20230705,161600,338632180,11340,11340,11340,11340,0
20230705,161500,338632180,11340,11340,11340,11340,0
20230705,161400,338632180,11340,11340,11340,11340,0
20230705,161300,338632180,11340,11340,11340,11340,0
20230705,161200,338632180,11340,11340,11340,11340,0
20230705,161100,338632180,11340,11340,11340,11340,0
20230705,161000,338632180,11340,11340,11340,11340,0
20230705,160900,338632180,11340,11340,11340,11340,0
20230705,160800,338632180,11340,11340,11340,11340,0
20230705,160700,338632180,11340,11340,11340,11340,0
20230705,160600,338632180,11340,11340,11340,11340,0
20230705,160500,338632180,11340,11340,11340,11340,0
20230705,160400,338632180,11340,11340,11340,11340,0
20230705,160300,338632180,11340,11340,11340,11340,0
20230705,160200,338632180,11340,11340,11340,11340,0
20230705,160100,338632180,11340,11340,11340,11340,0
20230705,160000,338632180,11340,11340,11340,11340,0
20230705,155900,338632180,11340,11340,11340,11340,0
20230705,155800,338632180,11340,11340,11340,11340,0
20230705,155700,338632180,11340,11340,11340,11340,0
20230705,155600,338632180,11340,11340,11340,11340,0
20230705,155500,338632180,11340,11340,11340,11340,0
20230705,155400,338632180,11340,11340,11340,11340,0
20230705,155300,338632180,11340,11340,11340,11340,0
20230705,155200,338632180,11340,11340,11340,11340,0
20230705,155100,338632180,11340,11340,11340,11340,0
20230705,155000,338632180,11340,11340,11340,11340,472
20230705,154900,338632180,11340,11340,11340,11340,0
20230705,154800,338632180,11340,11340,11340,11340,0
20230705,154700,338632180,11340,11340,11340,11340,0
20230705,154600,338632180,11340,11340,11340,11340,0
20230705,154500,338632180,11340,11340,11340,11340,0
20230705,154400,338632180,11340,11340,11340,11340,0
20230705,154300,338632180,11340,11340,11340,11340,0
20230705,154200,338632180,11340,11340,11340,11340,0
20230705,154100,338632180,11340,11340,11340,11340,0
20230705,154000,338632180,11340,11340,11340,11340,0
20230705,153900,338632180,11340,11340,11340,11340,0
20230705,153800,338632180,11340,11340,11340,11340,0
20230705,153700,338632180,11340,11340,11340,11340,0
20230705,153600,338632180,11340,11340,11340,11340,0
20230705,153500,338632180,11340,11340,11340,11340,0
20230705,153400,338632180,11340,11340,11340,11340,0
20230705,153300,338632180,11340,11340,11340,11340,0
20230705,153200,338632180,11340,11340,11340,11340,0
20230705,153100,338632180,11340,11340,11340,11340,0
20230705,153000,338632180,11340,11340,11340,11340,472
20230705,152900,333279700,11400,11400,11400,11400,0
20230705,152800,333279700,11400,11400,11400,11400,0
20230705,152700,333279700,11400,11400,11400,11400,0
20230705,152600,333279700,11400,11400,11400,11400,0
20230705,152500,333279700,11400,11400,11400,11400,0
20230705,152400,333279700,11400,11400,11400,11400,0
20230705,152300,333279700,11400,11400,11400,11400,0
20230705,152200,333279700,11400,11400,11400,11400,0
20230705,152100,333279700,11400,11400,11400,11400,0
20230705,152000,333279700,11400,11400,11400,11400,0
20230705,151900,333279700,11400,11340,11400,11340,216
20230705,151800,330825620,11340,11340,11340,11340,1
20230705,151700,330814280,11330,11330,11340,11330,44
20230705,151600,330315750,11340,11320,11340,11300,456
20230705,151500,325155350,11310,11320,11320,11310,705
20230705,151400,317181740,11320,11340,11340,11320,298
20230705,151300,313807280,11340,11340,11340,11340,0
20230705,151200,313807280,11340,11340,11340,11340,63
20230705,151100,313092860,11340,11340,11340,11340,0
20230705,151000,313092860,11340,11330,11340,11330,3
20230705,150900,313058850,11340,11340,11340,11340,0
20230705,150800,313058850,11340,11330,11340,11320,252
20230705,150700,310205690,11340,11340,11340,11340,6
20230705,150600,310137650,11340,11340,11340,11340,0
20230705,150500,310137650,11340,11340,11340,11340,9
20230705,150400,310035590,11340,11340,11340,11340,12
20230705,150300,309899510,11330,11340,11340,11330,3
20230705,150200,309865500,11340,11340,11340,11340,48
20230705,150100,309321180,11330,11330,11330,11330,0
20230705,150000,309321180,11330,11330,11330,11330,13
20230705,145900,309173890,11340,11340,11340,11340,0
20230705,145800,309173890,11340,11340,11340,11340,1
20230705,145700,309162550,11330,11340,11340,11330,849
20230705,145600,299540780,11350,11350,11350,11350,6
20230705,145500,299472680,11340,11340,11340,11340,1
20230705,145400,299461340,11350,11350,11350,11350,1
20230705,145300,299449990,11350,11340,11350,11340,51
20230705,145200,298871640,11340,11340,11340,11340,2
20230705,145100,298848960,11340,11340,11340,11340,0
20230705,145000,298848960,11340,11350,11350,11340,3
20230705,144900,298814920,11340,11340,11340,11340,367
20230705,144800,294653140,11340,11350,11350,11340,10
20230705,144700,294539730,11340,11340,11340,11340,0
20230705,144600,294539730,11340,11340,11340,11340,0
20230705,144500,294539730,11340,11340,11340,11340,0
20230705,144400,294539730,11340,11340,11340,11340,146
20230705,144300,292884090,11340,11340,11340,11340,0
20230705,144200,292884090,11340,11340,11340,11340,0
20230705,144100,292884090,11340,11340,11340,11340,0
20230705,144000,292884090,11340,11340,11340,11340,0
20230705,143900,292884090,11340,11340,11340,11340,0
20230705,143800,292884090,11340,11340,11340,11340,7
20230705,143700,292804710,11340,11350,11350,11340,23
20230705,143600,292543840,11350,11350,11350,11350,9
20230705,143500,292441690,11350,11350,11350,11350,60
20230705,143400,291760690,11350,11350,11350,11350,3
20230705,143300,291726640,11350,11350,11350,11350,5
20230705,143200,291669890,11350,11350,11350,11350,0
20230705,143100,291669890,11350,11350,11350,11350,0
20230705,143000,291669890,11350,11350,11350,11350,6
20230705,142900,291601790,11350,11350,11350,11350,10
20230705,142800,291488290,11350,11350,11350,11350,2
20230705,142700,291465590,11350,11350,11350,11350,0
20230705,142600,291465590,11350,11340,11350,11340,4
20230705,142500,291420210,11330,11340,11340,11330,154
20230705,142400,289674680,11340,11340,11340,11340,5
20230705,142300,289617980,11330,11340,11340,11330,199
20230705,142200,287362010,11360,11350,11360,11350,12
20230705,142100,287225790,11350,11350,11350,11350,0
20230705,142000,287225790,11350,11350,11350,11350,0
20230705,141900,287225790,11350,11360,11360,11350,912
20230705,141800,276869550,11370,11370,11370,11370,2
20230705,141700,276846810,11370,11370,11370,11370,0
20230705,141600,276846810,11370,11370,11370,11370,10
20230705,141500,276733110,11380,11380,11380,11380,0
20230705,141400,276733110,11380,11380,11380,11380,0
20230705,141300,276733110,11380,11380,11380,11380,3
20230705,141200,276698970,11390,11390,11390,11390,0
20230705,141100,276698970,11390,11360,11390,11360,307
20230705,141000,273211420,11390,11390,11390,11390,0
20230705,140900,273211420,11390,11390,11390,11390,0
20230705,140800,273211420,11390,11360,11390,11360,6
20230705,140700,273143230,11360,11360,11360,11360,0
20230705,140600,273143230,11360,11360,11360,11360,50
20230705,140500,272575230,11360,11360,11360,11360,0
20230705,140400,272575230,11360,11360,11360,11360,0
20230705,140300,272575230,11360,11360,11360,11360,100
20230705,140200,271439230,11360,11370,11370,11360,312
20230705,140100,267892420,11390,11380,11390,11380,2
20230705,140000,267869650,11380,11380,11380,11380,7
20230705,135900,267789990,11380,11380,11380,11380,0
20230705,135800,267789990,11380,11380,11380,11380,22
20230705,135700,267539630,11390,11390,11390,11390,1
20230705,135600,267528240,11390,11390,11390,11390,20
20230705,135500,267300440,11390,11390,11390,11390,0
20230705,135400,267300440,11390,11380,11390,11380,7
20230705,135300,267220760,11390,11380,11390,11380,44
20230705,135200,266720030,11380,11380,11380,11380,4
20230705,135100,266674510,11390,11390,11390,11390,0
20230705,135000,266674510,11390,11390,11390,11390,12
20230705,134900,266537830,11390,11390,11390,11390,1
20230705,134800,266526440,11400,11400,11400,11400,0
20230705,134700,266526440,11400,11400,11400,11400,52
20230705,134600,265933640,11400,11400,11400,11400,150
20230705,134500,264223640,11380,11380,11380,11380,0
20230705,134400,264223640,11380,11380,11380,11380,0
20230705,134300,264223640,11380,11380,11380,11380,41
20230705,134200,263757060,11380,11380,11380,11380,35
20230705,134100,263358760,11380,11380,11380,11380,0
20230705,134000,263358760,11380,11380,11380,11380,0
20230705,133900,263358760,11380,11380,11380,11380,0
20230705,133800,263358760,11380,11390,11390,11380,69
20230705,133700,262573110,11400,11410,11410,11400,95
20230705,133600,261489740,11410,11410,11410,11410,35
20230705,133500,261090390,11430,11430,11430,11430,0
20230705,133400,261090390,11430,11430,11430,11430,77
20230705,133300,260210280,11430,11430,11430,11430,11
20230705,133200,260084550,11430,11430,11430,11430,2
20230705,133100,260061690,11430,11400,11430,11400,13
20230705,133000,259913460,11390,11400,11400,11390,27
20230705,132900,259605800,11400,11400,11400,11400,0
20230705,132800,259605800,11400,11400,11400,11400,0
20230705,132700,259605800,11400,11400,11400,11400,2
20230705,132600,259583000,11400,11400,11400,11400,5
20230705,132500,259526000,11400,11400,11400,11400,0
20230705,132400,259526000,11400,11400,11400,11400,0
20230705,132300,259526000,11400,11400,11410,11400,481
20230705,132200,254042500,11420,11410,11420,11410,11
20230705,132100,253916930,11410,11410,11410,11410,111
20230705,132000,252650420,11420,11420,11420,11420,0
20230705,131900,252650420,11420,11420,11420,11420,15
20230705,131800,252479120,11430,11430,11430,11430,0
20230705,131700,252479120,11430,11430,11430,11430,13
20230705,131600,252330530,11430,11430,11430,11430,0
20230705,131500,252330530,11430,11430,11430,11430,56
20230705,131400,251690450,11440,11440,11440,11440,0
20230705,131300,251690450,11440,11440,11440,11440,0
20230705,131200,251690450,11440,11440,11440,11440,50
20230705,131100,251118450,11440,11430,11440,11430,300
20230705,131000,247686500,11430,11430,11430,11430,58
20230705,130900,247023560,11440,11440,11440,11440,4
20230705,130800,246977800,11440,11440,11440,11440,5
20230705,130700,246920600,11440,11440,11440,11440,3
20230705,130600,246886280,11440,11440,11440,11440,0
20230705,130500,246886280,11440,11440,11440,11440,0
20230705,130400,246886280,11440,11440,11440,11440,1
20230705,130300,246874840,11440,11440,11440,11440,0
20230705,130200,246874840,11440,11440,11440,11440,0
20230705,130100,246874840,11440,11440,11440,11440,4
20230705,130000,246829080,11440,11440,11440,11440,0
20230705,125900,246829080,11440,11440,11440,11440,0
20230705,125800,246829080,11440,11440,11440,11440,10
20230705,125700,246714680,11440,11440,11440,11440,0
20230705,125600,246714680,11440,11440,11440,11440,0
20230705,125500,246714680,11440,11430,11440,11430,29
20230705,125400,246383200,11440,11440,11440,11440,10
20230705,125300,246268800,11450,11450,11450,11450,0
20230705,125200,246268800,11450,11440,11450,11440,8
20230705,125100,246177250,11440,11440,11440,11440,0
20230705,125000,246177250,11440,11440,11440,11440,0
20230705,124900,246177250,11440,11440,11450,11440,17
20230705,124800,245982760,11450,11450,11450,11450,0
20230705,124700,245982760,11450,11450,11450,11450,0
20230705,124600,245982760,11450,11450,11450,11450,0
20230705,124500,245982760,11450,11450,11450,11450,0
20230705,124400,245982760,11450,11450,11450,11450,1
20230705,124300,245971310,11450,11450,11450,11450,0
20230705,124200,245971310,11450,11450,11450,11450,0
20230705,124100,245971310,11450,11420,11450,11420,9
20230705,124000,245868440,11420,11420,11420,11420,1
20230705,123900,245857020,11400,11380,11400,11380,657
20230705,123800,238375330,11370,11370,11370,11370,0
20230705,123700,238375330,11370,11370,11370,11370,2
20230705,123600,238352590,11390,11390,11390,11390,0
20230705,123500,238352590,11390,11390,11390,11390,5
20230705,123400,238295640,11390,11390,11390,11390,2
20230705,123300,238272860,11370,11370,11370,11370,0
20230705,123200,238272860,11370,11370,11370,11370,0
20230705,123100,238272860,11370,11380,11380,11370,300
20230705,123000,234860450,11400,11400,11400,11400,0
20230705,122900,234860450,11400,11400,11400,11400,0
20230705,122800,234860450,11400,11400,11400,11400,500
20230705,122700,229160450,11360,11360,11360,11360,0
20230705,122600,229160450,11360,11360,11360,11360,83
20230705,122500,228217570,11370,11370,11370,11370,17
20230705,122400,228024280,11400,11400,11400,11400,0
20230705,122300,228024280,11400,11400,11400,11400,5
20230705,122200,227967280,11400,11400,11400,11400,133
20230705,122100,226451080,11370,11370,11370,11370,1
20230705,122000,226439710,11360,11360,11360,11360,0
20230705,121900,226439710,11360,11360,11360,11360,0
20230705,121800,226439710,11360,11360,11360,11360,0
20230705,121700,226439710,11360,11360,11360,11360,50
20230705,121600,225871710,11360,11400,11400,11360,325
20230705,121500,222175530,11400,11400,11400,11400,7
20230705,121400,222095730,11400,11400,11400,11400,0
20230705,121300,222095730,11400,11400,11400,11400,0
20230705,121200,222095730,11400,11400,11400,11400,1
20230705,121100,222084330,11400,11400,11400,11400,16
20230705,121000,221901930,11400,11400,11400,11400,2
20230705,120900,221879130,11400,11400,11400,11400,0
20230705,120800,221879130,11400,11400,11400,11400,0
20230705,120700,221879130,11400,11400,11400,11400,0
20230705,120600,221879130,11400,11400,11400,11400,2
20230705,120500,221856330,11400,11400,11400,11400,0
20230705,120400,221856330,11400,11400,11400,11400,1
20230705,120300,221844930,11400,11400,11400,11400,0
20230705,120200,221844930,11400,11400,11400,11400,0
20230705,120100,221844930,11400,11400,11400,11400,1
20230705,120000,221833530,11400,11400,11400,11400,0
20230705,115900,221833530,11400,11400,11400,11400,1
20230705,115800,221822130,11400,11400,11400,11400,0
20230705,115700,221822130,11400,11390,11400,11390,200
20230705,115600,219542740,11370,11370,11370,11370,0
20230705,115500,219542740,11370,11370,11370,11370,1
20230705,115400,219531370,11370,11390,11390,11370,61
20230705,115300,218837510,11390,11390,11390,11390,1
20230705,115200,218826120,11390,11390,11390,11390,1
20230705,115100,218814730,11390,11390,11390,11390,11
20230705,115000,218689440,11390,11390,11390,11390,8
20230705,114900,218598320,11390,11390,11390,11390,47
20230705,114800,218062990,11400,11390,11400,11390,21
20230705,114700,217823640,11390,11390,11390,11390,6
20230705,114600,217755300,11390,11390,11390,11390,6
20230705,114500,217686960,11390,11390,11390,11390,8
20230705,114400,217595840,11370,11380,11390,11370,31
20230705,114300,217242920,11390,11390,11390,11390,0
20230705,114200,217242920,11390,11390,11390,11390,11
20230705,114100,217117630,11370,11370,11370,11370,15
20230705,114000,216947080,11370,11380,11380,11370,136
20230705,113900,215400660,11380,11380,11380,11380,0
20230705,113800,215400660,11380,11380,11380,11380,79
20230705,113700,214501640,11390,11390,11390,11390,798
20230705,113600,205412420,11400,11400,11400,11400,9
20230705,113500,205309820,11400,11400,11400,11400,4
20230705,113400,205264220,11400,11400,11400,11400,10
20230705,113300,205150220,11400,11400,11400,11400,3
20230705,113200,205116020,11400,11400,11400,11400,2
20230705,113100,205093220,11400,11400,11400,11400,4
20230705,113000,205047620,11400,11400,11400,11400,0
20230705,112900,205047620,11400,11400,11400,11400,22
20230705,112800,204796820,11400,11400,11400,11400,4
20230705,112700,204751220,11390,11390,11390,11390,82
20230705,112600,203817240,11390,11390,11390,11390,0
20230705,112500,203817240,11390,11390,11390,11390,5
20230705,112400,203760290,11390,11390,11390,11390,1
20230705,112300,203748900,11390,11390,11390,11390,1
20230705,112200,203737510,11390,11380,11390,11380,3
20230705,112100,203703350,11390,11390,11390,11390,5
20230705,112000,203646400,11390,11390,11390,11390,4
20230705,111900,203600840,11390,11390,11390,11390,20
20230705,111800,203373040,11390,11390,11390,11390,6
20230705,111700,203304700,11390,11390,11390,11390,3
20230705,111600,203270530,11390,11390,11390,11390,0
20230705,111500,203270530,11390,11390,11390,11390,0
20230705,111400,203270530,11390,11390,11390,11390,7
20230705,111300,203190800,11400,11400,11400,11400,10
20230705,111200,203076800,11400,11400,11400,11400,1
20230705,111100,203065400,11400,11400,11400,11400,30
20230705,111000,202723400,11400,11400,11400,11400,1
20230705,110900,202712000,11400,11360,11400,11360,189
20230705,110800,200564310,11360,11360,11360,11360,20
20230705,110700,200337110,11360,11360,11360,11360,120
20230705,110600,198973910,11360,11370,11370,11360,104
20230705,110500,197792410,11370,11370,11370,11370,2
20230705,110400,197769670,11360,11370,11370,11360,372
20230705,110300,193540230,11370,11370,11370,11370,21
20230705,110200,193301460,11370,11370,11370,11370,1
20230705,110100,193290090,11370,11370,11370,11370,0
20230705,110000,193290090,11370,11340,11370,11340,10
20230705,105900,193176450,11330,11330,11330,11330,0
20230705,105800,193176450,11330,11350,11350,11330,182
20230705,105700,191114140,11330,11330,11330,11330,20
20230705,105600,190887540,11330,11340,11340,11330,200
20230705,105500,188619640,11340,11340,11350,11340,61
20230705,105400,187927850,11370,11370,11370,11370,12
20230705,105300,187791410,11380,11350,11380,11350,45
20230705,105200,187280630,11350,11350,11350,11350,410
20230705,105100,182627130,11350,11390,11390,11350,1718
20230705,105000,163102450,11380,11390,11390,11380,220
20230705,104900,160596660,11390,11390,11390,11390,2
20230705,104800,160573880,11390,11390,11390,11390,1
20230705,104700,160562490,11400,11400,11400,11400,86
20230705,104600,159582090,11400,11400,11400,11400,22
20230705,104500,159331290,11400,11400,11400,11400,29
20230705,104400,159000690,11400,11400,11400,11400,7
20230705,104300,158920890,11400,11400,11400,11400,8
20230705,104200,158829690,11400,11400,11400,11400,81
20230705,104100,157906290,11400,11400,11400,11400,8
20230705,104000,157815090,11390,11390,11390,11390,0
20230705,103900,157815090,11390,11390,11390,11390,43
20230705,103800,157325320,11390,11390,11390,11390,93
20230705,103700,156266050,11390,11390,11390,11390,7
20230705,103600,156186320,11370,11370,11370,11370,0
20230705,103500,156186320,11370,11370,11370,11370,0
20230705,103400,156186320,11370,11370,11370,11370,0
20230705,103300,156186320,11370,11370,11380,11370,101
20230705,103200,155037880,11370,11370,11370,11370,0
20230705,103100,155037880,11370,11370,11370,11370,0
20230705,103000,155037880,11370,11370,11370,11370,0
20230705,102900,155037880,11370,11380,11380,11370,682
20230705,102800,147281020,11390,11400,11400,11390,1130
20230705,102700,134401540,11400,11400,11400,11400,0
20230705,102600,134401540,11400,11410,11410,11400,12
20230705,102500,134264660,11390,11390,11390,11390,0
20230705,102400,134264660,11390,11390,11390,11390,0
20230705,102300,134264660,11390,11390,11390,11390,0
20230705,102200,134264660,11390,11390,11390,11390,25
20230705,102100,133979910,11390,11450,11450,11390,599
20230705,102000,127146900,11450,11430,11450,11420,197
20230705,101900,124897110,11440,11440,11450,11440,7
20230705,101800,124817020,11450,11430,11450,11430,5
20230705,101700,124759830,11420,11420,11420,11420,20
20230705,101600,124531430,11420,11410,11420,11410,3
20230705,101500,124497180,11400,11400,11400,11400,21
20230705,101400,124257780,11400,11400,11400,11400,11
20230705,101300,124132380,11400,11400,11400,11400,161
20230705,101200,122296980,11410,11410,11410,11410,1
20230705,101100,122285570,11410,11410,11410,11410,13
20230705,101000,122137240,11410,11410,11410,11410,150
20230705,100900,120425740,11420,11420,11420,11420,5
20230705,100800,120368640,11410,11420,11420,11410,16
20230705,100700,120186020,11420,11420,11420,11420,0
20230705,100600,120186020,11420,11420,11420,11420,6
20230705,100500,120117500,11420,11420,11420,11420,50
20230705,100400,119546500,11420,11420,11420,11420,34
20230705,100300,119158220,11420,11420,11420,11420,0
20230705,100200,119158220,11420,11470,11470,11420,105
20230705,100100,117958580,11470,11470,11470,11470,0
20230705,100000,117958580,11470,11470,11470,11470,6
20230705,095900,117889760,11470,11470,11470,11470,31
20230705,095800,117534190,11470,11470,11470,11470,23
20230705,095700,117270380,11470,11440,11470,11440,13
20230705,095600,117121390,11440,11440,11440,11440,0
20230705,095500,117121390,11440,11440,11440,11440,0
20230705,095400,117121390,11440,11470,11470,11440,55
20230705,095300,116490570,11470,11470,11470,11470,0
20230705,095200,116490570,11470,11420,11470,11420,52
20230705,095100,115896630,11410,11410,11410,11410,0
20230705,095000,115896630,11410,11410,11410,11410,299
20230705,094900,112485040,11410,11450,11450,11410,500
20230705,094800,106776160,11470,11470,11470,11470,1
20230705,094700,106764690,11480,11480,11480,11480,0
20230705,094600,106764690,11480,11420,11480,11420,100
20230705,094500,105622550,11420,11430,11430,11420,22
20230705,094400,105371260,11410,11410,11410,11410,0
20230705,094300,105371260,11410,11410,11410,11410,0
20230705,094200,105371260,11410,11410,11410,11410,0
20230705,094100,105371260,11410,11430,11430,11410,53
20230705,094000,104766500,11410,11450,11450,11410,1060
20230705,093900,92666390,11520,11510,11520,11440,78
20230705,093800,91773110,11530,11510,11530,11510,1626
20230705,093700,73025410,11510,11510,11510,11510,6
20230705,093600,72956350,11530,11530,11530,11530,1
20230705,093500,72944820,11530,11530,11530,11530,1
20230705,093400,72933290,11540,11410,11560,11410,540
20230705,093300,66741900,11420,11450,11450,11420,887
20230705,093200,56599240,11450,11440,11450,11430,61
20230705,093100,55900910,11440,11450,11450,11440,199
20230705,093000,53622380,11450,11460,11460,11450,83
20230705,092900,52671210,11460,11460,11460,11460,0
20230705,092800,52671210,11460,11460,11460,11460,28
20230705,092700,52350330,11460,11470,11470,11460,566
20230705,092600,45863960,11460,11470,11480,11460,433
20230705,092500,40897420,11480,11490,11490,11480,206
20230705,092400,38531850,11490,11490,11490,11490,0
20230705,092300,38531850,11490,11510,11510,11490,148
20230705,092200,36829730,11510,11550,11550,11510,1761
20230705,092100,16509200,11550,11550,11550,11550,23
20230705,092000,16243550,11550,11550,11550,11550,0
20230705,091900,16243550,11550,11550,11550,11550,36
20230705,091800,15827750,11580,11580,11580,11580,5
20230705,091700,15769850,11550,11550,11550,11550,49
20230705,091600,15203900,11540,11540,11540,11540,0
20230705,091500,15203900,11540,11540,11540,11540,122
20230705,091400,13796020,11540,11570,11570,11540,312
20230705,091300,10193720,11580,11580,11580,11580,0
20230705,091200,10193720,11580,11580,11580,11580,0
20230705,091100,10193720,11580,11580,11580,11580,8
20230705,091000,10101080,11580,11580,11580,11580,1
20230705,090900,10089500,11590,11580,11590,11580,3
20230705,090800,10054750,11580,11540,11590,11540,54
20230705,090700,9431410,11590,11590,11590,11590,0
20230705,090600,9431410,11590,11540,11590,11530,161
20230705,090500,7574350,11530,11530,11530,11530,1
20230705,090400,7562820,11580,11570,11580,11570,253
20230705,090300,4633090,11540,11580,11580,11540,99
20230705,090200,3490400,11540,11560,11580,11540,15
20230705,090100,3317130,11580,11640,11640,11570,187
20230705,090000,1153340,11640,11650,11650,11640,99