KissMeData/003010/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,183700,506268390,6330,6330,6330,6330,566
20230704,183600,506268390,6330,6330,6330,6330,0
20230704,183500,506268390,6330,6330,6330,6330,0
20230704,183400,506268390,6330,6330,6330,6330,0
20230704,183300,506268390,6330,6330,6330,6330,0
20230704,183200,506268390,6330,6330,6330,6330,0
20230704,183100,506268390,6330,6330,6330,6330,0
20230704,183000,506268390,6330,6330,6330,6330,0
20230704,182900,506268390,6330,6330,6330,6330,0
20230704,182800,506268390,6330,6330,6330,6330,0
20230704,182700,506268390,6330,6330,6330,6330,0
20230704,182600,506268390,6330,6330,6330,6330,0
20230704,182500,506268390,6330,6330,6330,6330,0
20230704,182400,506268390,6330,6330,6330,6330,0
20230704,182300,506268390,6330,6330,6330,6330,0
20230704,182200,506268390,6330,6330,6330,6330,0
20230704,182100,506268390,6330,6330,6330,6330,0
20230704,182000,506268390,6330,6330,6330,6330,0
20230704,181900,506268390,6330,6330,6330,6330,0
20230704,181800,506268390,6330,6330,6330,6330,0
20230704,181700,506268390,6330,6330,6330,6330,0
20230704,181600,506268390,6330,6330,6330,6330,0
20230704,181500,506268390,6330,6330,6330,6330,0
20230704,181400,506268390,6330,6330,6330,6330,0
20230704,181300,506268390,6330,6330,6330,6330,0
20230704,181200,506268390,6330,6330,6330,6330,0
20230704,181100,506268390,6330,6330,6330,6330,0
20230704,181000,506268390,6330,6330,6330,6330,0
20230704,180900,506268390,6330,6330,6330,6330,0
20230704,180800,506268390,6330,6330,6330,6330,0
20230704,180700,506268390,6330,6330,6330,6330,566
20230704,180600,506268390,6330,6330,6330,6330,0
20230704,180500,506268390,6330,6330,6330,6330,0
20230704,180400,506268390,6330,6330,6330,6330,0
20230704,180300,506268390,6330,6330,6330,6330,0
20230704,180200,506268390,6330,6330,6330,6330,0
20230704,180100,506268390,6330,6330,6330,6330,0
20230704,180000,506268390,6330,6330,6330,6330,0
20230704,175900,506268390,6330,6330,6330,6330,0
20230704,175800,506268390,6330,6330,6330,6330,0
20230704,175700,506268390,6330,6330,6330,6330,0
20230704,175600,506268390,6330,6330,6330,6330,0
20230704,175500,506268390,6330,6330,6330,6330,0
20230704,175400,506268390,6330,6330,6330,6330,0
20230704,175300,506268390,6330,6330,6330,6330,0
20230704,175200,506268390,6330,6330,6330,6330,0
20230704,175100,506268390,6330,6330,6330,6330,0
20230704,175000,506268390,6330,6330,6330,6330,0
20230704,174900,506268390,6330,6330,6330,6330,0
20230704,174800,506268390,6330,6330,6330,6330,0
20230704,174700,506268390,6330,6330,6330,6330,0
20230704,174600,506268390,6330,6330,6330,6330,0
20230704,174500,506268390,6330,6330,6330,6330,0
20230704,174400,506268390,6330,6330,6330,6330,0
20230704,174300,506268390,6330,6330,6330,6330,0
20230704,174200,506268390,6330,6330,6330,6330,0
20230704,174100,506268390,6330,6330,6330,6330,0
20230704,174000,506268390,6330,6330,6330,6330,0
20230704,173900,506268390,6330,6330,6330,6330,0
20230704,173800,506268390,6330,6330,6330,6330,0
20230704,173700,506268390,6330,6330,6330,6330,566
20230704,173600,506268390,6330,6330,6330,6330,0
20230704,173500,506268390,6330,6330,6330,6330,0
20230704,173400,506268390,6330,6330,6330,6330,0
20230704,173300,506268390,6330,6330,6330,6330,0
20230704,173200,506268390,6330,6330,6330,6330,0
20230704,173100,506268390,6330,6330,6330,6330,0
20230704,173000,506268390,6330,6330,6330,6330,0
20230704,172900,506268390,6330,6330,6330,6330,0
20230704,172800,506268390,6330,6330,6330,6330,0
20230704,172700,506268390,6330,6330,6330,6330,0
20230704,172600,506268390,6330,6330,6330,6330,0
20230704,172500,506268390,6330,6330,6330,6330,0
20230704,172400,506268390,6330,6330,6330,6330,0
20230704,172300,506268390,6330,6330,6330,6330,0
20230704,172200,506268390,6330,6330,6330,6330,0
20230704,172100,506268390,6330,6330,6330,6330,0
20230704,172000,506268390,6330,6330,6330,6330,0
20230704,171900,506268390,6330,6330,6330,6330,0
20230704,171800,506268390,6330,6330,6330,6330,0
20230704,171700,506268390,6330,6330,6330,6330,0
20230704,171600,506268390,6330,6330,6330,6330,0
20230704,171500,506268390,6330,6330,6330,6330,0
20230704,171400,506268390,6330,6330,6330,6330,0
20230704,171300,506268390,6330,6330,6330,6330,0
20230704,171200,506268390,6330,6330,6330,6330,0
20230704,171100,506268390,6330,6330,6330,6330,0
20230704,171000,506268390,6330,6330,6330,6330,0
20230704,170900,506268390,6330,6330,6330,6330,0
20230704,170800,506268390,6330,6330,6330,6330,0
20230704,170700,506268390,6330,6330,6330,6330,566
20230704,170600,506268390,6330,6330,6330,6330,0
20230704,170500,506268390,6330,6330,6330,6330,0
20230704,170400,506268390,6330,6330,6330,6330,0
20230704,170300,506268390,6330,6330,6330,6330,0
20230704,170200,506268390,6330,6330,6330,6330,0
20230704,170100,506268390,6330,6330,6330,6330,0
20230704,170000,506268390,6330,6330,6330,6330,0
20230704,165900,506268390,6330,6330,6330,6330,0
20230704,165800,506268390,6330,6330,6330,6330,0
20230704,165700,506268390,6330,6330,6330,6330,0
20230704,165600,506268390,6330,6330,6330,6330,0
20230704,165500,506268390,6330,6330,6330,6330,0
20230704,165400,506268390,6330,6330,6330,6330,0
20230704,165300,506268390,6330,6330,6330,6330,0
20230704,165200,506268390,6330,6330,6330,6330,0
20230704,165100,506268390,6330,6330,6330,6330,0
20230704,165000,506268390,6330,6330,6330,6330,0
20230704,164900,506268390,6330,6330,6330,6330,0
20230704,164800,506268390,6330,6330,6330,6330,0
20230704,164700,506268390,6330,6330,6330,6330,0
20230704,164600,506268390,6330,6330,6330,6330,0
20230704,164500,506268390,6330,6330,6330,6330,0
20230704,164400,506268390,6330,6330,6330,6330,0
20230704,164300,506268390,6330,6330,6330,6330,0
20230704,164200,506268390,6330,6330,6330,6330,0
20230704,164100,506268390,6330,6330,6330,6330,0
20230704,164000,506268390,6330,6330,6330,6330,0
20230704,163900,506268390,6330,6330,6330,6330,0
20230704,163800,506268390,6330,6330,6330,6330,0
20230704,163700,506268390,6330,6330,6330,6330,566
20230704,163600,506268390,6330,6330,6330,6330,0
20230704,163500,506268390,6330,6330,6330,6330,0
20230704,163400,506268390,6330,6330,6330,6330,0
20230704,163300,506268390,6330,6330,6330,6330,0
20230704,163200,506268390,6330,6330,6330,6330,0
20230704,163100,506268390,6330,6330,6330,6330,0
20230704,163000,506268390,6330,6330,6330,6330,0
20230704,162900,506268390,6330,6330,6330,6330,0
20230704,162800,506268390,6330,6330,6330,6330,0
20230704,162700,506268390,6330,6330,6330,6330,0
20230704,162600,506268390,6330,6330,6330,6330,0
20230704,162500,506268390,6330,6330,6330,6330,0
20230704,162400,506268390,6330,6330,6330,6330,0
20230704,162300,506268390,6330,6330,6330,6330,0
20230704,162200,506268390,6330,6330,6330,6330,0
20230704,162100,506268390,6330,6330,6330,6330,0
20230704,162000,506268390,6330,6330,6330,6330,0
20230704,161900,506268390,6330,6330,6330,6330,0
20230704,161800,506268390,6330,6330,6330,6330,0
20230704,161700,506268390,6330,6330,6330,6330,0
20230704,161600,506268390,6330,6330,6330,6330,0
20230704,161500,506268390,6330,6330,6330,6330,0
20230704,161400,506268390,6330,6330,6330,6330,0
20230704,161300,506268390,6330,6330,6330,6330,0
20230704,161200,506268390,6330,6330,6330,6330,0
20230704,161100,506268390,6330,6330,6330,6330,0
20230704,161000,506268390,6330,6330,6330,6330,0
20230704,160900,506268390,6330,6330,6330,6330,0
20230704,160800,506268390,6330,6330,6330,6330,0
20230704,160700,506268390,6330,6330,6330,6330,566
20230704,160600,506268390,6330,6330,6330,6330,0
20230704,160500,506268390,6330,6330,6330,6330,0
20230704,160400,506268390,6330,6330,6330,6330,0
20230704,160300,506268390,6330,6330,6330,6330,0
20230704,160200,506268390,6330,6330,6330,6330,0
20230704,160100,506268390,6330,6330,6330,6330,0
20230704,160000,506268390,6330,6330,6330,6330,0
20230704,155900,506268390,6330,6330,6330,6330,0
20230704,155800,506268390,6330,6330,6330,6330,0
20230704,155700,506268390,6330,6330,6330,6330,0
20230704,155600,506268390,6330,6330,6330,6330,0
20230704,155500,506268390,6330,6330,6330,6330,0
20230704,155400,506268390,6330,6330,6330,6330,0
20230704,155300,506268390,6330,6330,6330,6330,0
20230704,155200,506268390,6330,6330,6330,6330,0
20230704,155100,506268390,6330,6330,6330,6330,0
20230704,155000,506268390,6330,6330,6330,6330,0
20230704,154900,506268390,6330,6330,6330,6330,0
20230704,154800,506268390,6330,6330,6330,6330,0
20230704,154700,506268390,6330,6330,6330,6330,0
20230704,154600,506268390,6330,6330,6330,6330,0
20230704,154500,506268390,6330,6330,6330,6330,0
20230704,154400,506268390,6330,6330,6330,6330,0
20230704,154300,506268390,6330,6330,6330,6330,0
20230704,154200,506268390,6330,6330,6330,6330,0
20230704,154100,506268390,6330,6330,6330,6330,0
20230704,154000,506268390,6330,6330,6330,6330,0
20230704,153900,506268390,6330,6330,6330,6330,0
20230704,153800,506268390,6330,6330,6330,6330,0
20230704,153700,506268390,6330,6330,6330,6330,566
20230704,153600,506268390,6330,6330,6330,6330,0
20230704,153500,506268390,6330,6330,6330,6330,0
20230704,153400,506268390,6330,6330,6330,6330,0
20230704,153300,506268390,6330,6330,6330,6330,0
20230704,153200,506268390,6330,6330,6330,6330,0
20230704,153100,506268390,6330,6330,6330,6330,0
20230704,153000,506268390,6330,6330,6330,6330,566
20230704,152900,502685610,6320,6320,6320,6320,0
20230704,152800,502685610,6320,6320,6320,6320,0
20230704,152700,502685610,6320,6320,6320,6320,0
20230704,152600,502685610,6320,6320,6320,6320,0
20230704,152500,502685610,6320,6320,6320,6320,0
20230704,152400,502685610,6320,6320,6320,6320,0
20230704,152300,502685610,6320,6320,6320,6320,0
20230704,152200,502685610,6320,6320,6320,6320,0
20230704,152100,502685610,6320,6320,6320,6320,0
20230704,152000,502685610,6320,6320,6320,6320,0
20230704,151900,502685610,6320,6320,6320,6320,0
20230704,151800,502685610,6320,6320,6320,6320,164
20230704,151700,501649130,6320,6320,6320,6320,0
20230704,151600,501649130,6320,6320,6320,6320,82
20230704,151500,501130890,6330,6330,6330,6330,50
20230704,151400,500814390,6320,6330,6330,6320,997
20230704,151300,494512380,6320,6320,6320,6320,344
20230704,151200,492338300,6330,6330,6330,6330,0
20230704,151100,492338300,6330,6330,6330,6330,0
20230704,151000,492338300,6330,6320,6330,6320,53
20230704,150900,492003210,6330,6330,6330,6330,0
20230704,150800,492003210,6330,6320,6330,6320,11
20230704,150700,491933590,6320,6320,6320,6320,0
20230704,150600,491933590,6320,6320,6320,6320,100
20230704,150500,491301590,6330,6330,6330,6330,0
20230704,150400,491301590,6330,6330,6330,6330,0
20230704,150300,491301590,6330,6330,6330,6330,18
20230704,150200,491187650,6330,6330,6330,6330,1
20230704,150100,491181320,6320,6320,6320,6320,1
20230704,150000,491175000,6320,6320,6320,6320,50
20230704,145900,490859000,6320,6320,6320,6320,20
20230704,145800,490732600,6320,6320,6320,6320,1
20230704,145700,490726280,6320,6320,6320,6320,46
20230704,145600,490435560,6320,6320,6320,6320,0
20230704,145500,490435560,6320,6320,6320,6320,2
20230704,145400,490422920,6330,6330,6330,6330,0
20230704,145300,490422920,6330,6330,6330,6330,1
20230704,145200,490416590,6320,6320,6320,6320,0
20230704,145100,490416590,6320,6320,6320,6320,0
20230704,145000,490416590,6320,6320,6320,6320,500
20230704,144900,487256590,6320,6310,6340,6310,510
20230704,144800,484031150,6310,6310,6310,6310,2
20230704,144700,484018530,6320,6320,6320,6320,0
20230704,144600,484018530,6320,6320,6320,6320,0
20230704,144500,484018530,6320,6320,6320,6320,1
20230704,144400,484012210,6300,6300,6300,6300,1
20230704,144300,484005910,6300,6310,6310,6300,35
20230704,144200,483785400,6320,6320,6320,6320,0
20230704,144100,483785400,6320,6320,6320,6320,0
20230704,144000,483785400,6320,6320,6320,6320,0
20230704,143900,483785400,6320,6320,6320,6320,0
20230704,143800,483785400,6320,6300,6320,6300,64
20230704,143700,483382180,6320,6320,6320,6320,2
20230704,143600,483369540,6300,6320,6320,6300,300
20230704,143500,481477560,6330,6330,6330,6330,0
20230704,143400,481477560,6330,6330,6330,6330,0
20230704,143300,481477560,6330,6330,6330,6330,0
20230704,143200,481477560,6330,6330,6330,6330,0
20230704,143100,481477560,6330,6330,6330,6330,0
20230704,143000,481477560,6330,6330,6330,6330,4
20230704,142900,481452240,6310,6310,6310,6310,130
20230704,142800,480631940,6330,6330,6330,6330,0
20230704,142700,480631940,6330,6330,6330,6330,2
20230704,142600,480619280,6330,6330,6330,6330,0
20230704,142500,480619280,6330,6330,6330,6330,0
20230704,142400,480619280,6330,6330,6330,6330,0
20230704,142300,480619280,6330,6330,6330,6330,1
20230704,142200,480612950,6320,6320,6320,6320,588
20230704,142100,476896790,6330,6320,6330,6320,425
20230704,142000,474210680,6320,6320,6320,6320,1232
20230704,141900,466424440,6330,6330,6330,6330,219
20230704,141800,465038170,6330,6330,6330,6330,0
20230704,141700,465038170,6330,6330,6330,6330,0
20230704,141600,465038170,6330,6330,6330,6330,1
20230704,141500,465031840,6320,6320,6320,6320,507
20230704,141400,461827600,6320,6320,6320,6320,350
20230704,141300,459615600,6320,6320,6320,6320,4
20230704,141200,459590320,6310,6310,6310,6310,19
20230704,141100,459470430,6310,6310,6310,6310,0
20230704,141000,459470430,6310,6310,6310,6310,7
20230704,140900,459426260,6310,6310,6310,6310,207
20230704,140800,458120090,6310,6310,6310,6310,0
20230704,140700,458120090,6310,6300,6310,6300,1398
20230704,140600,449305690,6300,6300,6300,6300,0
20230704,140500,449305690,6300,6300,6300,6300,2
20230704,140400,449293090,6290,6290,6290,6290,30
20230704,140300,449104390,6310,6310,6310,6310,2
20230704,140200,449091770,6290,6300,6300,6290,343
20230704,140100,446934220,6300,6300,6300,6300,0
20230704,140000,446934220,6300,6300,6300,6300,43
20230704,135900,446663320,6300,6300,6300,6300,0
20230704,135800,446663320,6300,6300,6300,6300,0
20230704,135700,446663320,6300,6300,6300,6300,0
20230704,135600,446663320,6300,6300,6300,6300,10
20230704,135500,446600320,6300,6300,6300,6300,20
20230704,135400,446474320,6290,6290,6290,6290,2
20230704,135300,446461740,6300,6300,6300,6300,0
20230704,135200,446461740,6300,6300,6300,6300,2
20230704,135100,446449140,6300,6300,6300,6300,0
20230704,135000,446449140,6300,6300,6300,6300,0
20230704,134900,446449140,6300,6300,6300,6300,0
20230704,134800,446449140,6300,6300,6300,6300,0
20230704,134700,446449140,6300,6300,6300,6300,0
20230704,134600,446449140,6300,6310,6310,6300,285
20230704,134500,444653340,6310,6310,6310,6310,0
20230704,134400,444653340,6310,6310,6310,6310,1
20230704,134300,444647030,6310,6310,6310,6310,0
20230704,134200,444647030,6310,6310,6310,6310,0
20230704,134100,444647030,6310,6300,6310,6300,51
20230704,134000,444325250,6310,6310,6310,6310,10
20230704,133900,444262150,6310,6310,6310,6310,3
20230704,133800,444243220,6320,6320,6320,6320,0
20230704,133700,444243220,6320,6320,6320,6300,14
20230704,133600,444154980,6310,6310,6310,6310,474
20230704,133500,441164040,6310,6310,6310,6310,14
20230704,133400,441075700,6310,6310,6310,6310,290
20230704,133300,439245800,6310,6310,6310,6310,5
20230704,133200,439214250,6300,6300,6300,6300,16
20230704,133100,439113450,6300,6300,6300,6300,1000
20230704,133000,432813450,6300,6300,6300,6300,0
20230704,132900,432813450,6300,6300,6300,6300,0
20230704,132800,432813450,6300,6300,6300,6300,0
20230704,132700,432813450,6300,6300,6300,6300,0
20230704,132600,432813450,6300,6300,6300,6300,155
20230704,132500,431836950,6310,6320,6320,6310,357
20230704,132400,429584270,6310,6310,6310,6310,0
20230704,132300,429584270,6310,6310,6310,6310,1
20230704,132200,429577960,6320,6320,6320,6320,0
20230704,132100,429577960,6320,6320,6320,6320,0
20230704,132000,429577960,6320,6320,6320,6320,0
20230704,131900,429577960,6320,6320,6320,6320,0
20230704,131800,429577960,6320,6320,6320,6320,0
20230704,131700,429577960,6320,6320,6320,6320,0
20230704,131600,429577960,6320,6320,6320,6320,0
20230704,131500,429577960,6320,6320,6320,6320,2
20230704,131400,429565320,6310,6310,6310,6310,21
20230704,131300,429432810,6310,6310,6310,6310,0
20230704,131200,429432810,6310,6310,6310,6310,0
20230704,131100,429432810,6310,6310,6310,6310,106
20230704,131000,428763950,6310,6310,6310,6310,269
20230704,130900,427066560,6310,6310,6310,6310,60
20230704,130800,426687960,6310,6310,6310,6310,0
20230704,130700,426687960,6310,6310,6310,6310,0
20230704,130600,426687960,6310,6310,6310,6310,100
20230704,130500,426056960,6310,6310,6310,6310,13
20230704,130400,425974930,6310,6310,6310,6310,309
20230704,130300,424025140,6310,6310,6310,6310,207
20230704,130200,422718970,6300,6300,6300,6300,0
20230704,130100,422718970,6300,6300,6300,6300,0
20230704,130000,422718970,6300,6300,6300,6300,12
20230704,125900,422643370,6300,6300,6300,6300,65
20230704,125800,422233870,6300,6300,6300,6300,135
20230704,125700,421383370,6290,6290,6290,6290,0
20230704,125600,421383370,6290,6280,6290,6280,110
20230704,125500,420692470,6280,6290,6290,6280,618
20230704,125400,416808250,6290,6290,6290,6290,0
20230704,125300,416808250,6290,6290,6290,6290,0
20230704,125200,416808250,6290,6290,6290,6290,0
20230704,125100,416808250,6290,6290,6290,6290,0
20230704,125000,416808250,6290,6290,6290,6290,617
20230704,124900,412927320,6300,6300,6300,6300,0
20230704,124800,412927320,6300,6300,6300,6300,1152
20230704,124700,405669720,6310,6310,6310,6310,0
20230704,124600,405669720,6310,6310,6310,6310,0
20230704,124500,405669720,6310,6310,6310,6310,0
20230704,124400,405669720,6310,6310,6310,6310,0
20230704,124300,405669720,6310,6310,6310,6310,0
20230704,124200,405669720,6310,6310,6310,6310,0
20230704,124100,405669720,6310,6310,6310,6310,0
20230704,124000,405669720,6310,6310,6310,6310,0
20230704,123900,405669720,6310,6310,6310,6310,0
20230704,123800,405669720,6310,6310,6310,6310,0
20230704,123700,405669720,6310,6310,6310,6310,200
20230704,123600,404407720,6310,6310,6310,6310,0
20230704,123500,404407720,6310,6310,6310,6310,25
20230704,123400,404249970,6310,6310,6310,6310,0
20230704,123300,404249970,6310,6310,6310,6310,0
20230704,123200,404249970,6310,6310,6310,6310,1
20230704,123100,404243660,6310,6310,6310,6310,0
20230704,123000,404243660,6310,6310,6310,6310,0
20230704,122900,404243660,6310,6300,6310,6300,310
20230704,122800,402289080,6300,6300,6300,6300,0
20230704,122700,402289080,6300,6300,6300,6300,404
20230704,122600,399743880,6300,6300,6300,6300,43
20230704,122500,399472980,6290,6290,6290,6290,0
20230704,122400,399472980,6290,6300,6300,6290,205
20230704,122300,398183030,6300,6300,6300,6300,0
20230704,122200,398183030,6300,6300,6300,6300,12
20230704,122100,398107430,6290,6300,6300,6290,317
20230704,122000,396110460,6300,6300,6300,6300,0
20230704,121900,396110460,6300,6300,6300,6300,27
20230704,121800,395940360,6300,6300,6300,6300,10
20230704,121700,395877360,6300,6300,6300,6300,0
20230704,121600,395877360,6300,6300,6300,6300,1
20230704,121500,395871060,6290,6290,6290,6290,213
20230704,121400,394531290,6300,6310,6310,6300,395
20230704,121300,392039080,6300,6300,6300,6300,30
20230704,121200,391850080,6310,6310,6310,6310,33
20230704,121100,391641850,6310,6310,6310,6310,0
20230704,121000,391641850,6310,6310,6310,6310,0
20230704,120900,391641850,6310,6310,6310,6310,45
20230704,120800,391357900,6300,6300,6300,6300,0
20230704,120700,391357900,6300,6300,6300,6300,0
20230704,120600,391357900,6300,6300,6300,6300,0
20230704,120500,391357900,6300,6300,6300,6300,0
20230704,120400,391357900,6300,6300,6300,6300,28
20230704,120300,391181500,6300,6300,6300,6300,2
20230704,120200,391168900,6300,6300,6300,6300,39
20230704,120100,390923200,6310,6310,6310,6310,4
20230704,120000,390897960,6310,6310,6310,6310,0
20230704,115900,390897960,6310,6310,6310,6310,183
20230704,115800,389743230,6290,6290,6290,6290,0
20230704,115700,389743230,6290,6300,6300,6290,1139
20230704,115600,382576900,6310,6310,6310,6310,0
20230704,115500,382576900,6310,6310,6310,6310,0
20230704,115400,382576900,6310,6310,6310,6300,62
20230704,115300,382186280,6310,6310,6310,6310,117
20230704,115200,381448010,6310,6310,6310,6310,93
20230704,115100,380861180,6320,6320,6320,6320,0
20230704,115000,380861180,6320,6320,6320,6320,0
20230704,114900,380861180,6320,6320,6320,6320,0
20230704,114800,380861180,6320,6320,6320,6320,0
20230704,114700,380861180,6320,6320,6320,6320,0
20230704,114600,380861180,6320,6320,6320,6320,11
20230704,114500,380791660,6320,6320,6320,6320,678
20230704,114400,376506700,6310,6310,6310,6310,460
20230704,114300,373604100,6310,6310,6310,6310,1
20230704,114200,373597790,6300,6300,6300,6300,0
20230704,114100,373597790,6300,6300,6300,6300,0
20230704,114000,373597790,6300,6300,6300,6300,0
20230704,113900,373597790,6300,6290,6300,6290,1801
20230704,113800,362261790,6290,6290,6290,6290,0
20230704,113700,362261790,6290,6290,6290,6290,0
20230704,113600,362261790,6290,6290,6290,6290,100
20230704,113500,361632790,6290,6290,6290,6290,0
20230704,113400,361632790,6290,6290,6290,6290,0
20230704,113300,361632790,6290,6290,6290,6290,15
20230704,113200,361538440,6300,6300,6300,6300,0
20230704,113100,361538440,6300,6300,6300,6300,0
20230704,113000,361538440,6300,6300,6300,6300,0
20230704,112900,361538440,6300,6300,6300,6300,0
20230704,112800,361538440,6300,6300,6300,6300,0
20230704,112700,361538440,6300,6300,6300,6290,208
20230704,112600,360230080,6300,6300,6300,6300,0
20230704,112500,360230080,6300,6300,6300,6300,18
20230704,112400,360116680,6290,6290,6290,6290,0
20230704,112300,360116680,6290,6290,6290,6290,0
20230704,112200,360116680,6290,6290,6290,6290,149
20230704,112100,359179470,6290,6290,6290,6290,0
20230704,112000,359179470,6290,6300,6300,6290,102
20230704,111900,358537860,6300,6300,6300,6300,0
20230704,111800,358537860,6300,6300,6300,6300,2
20230704,111700,358525260,6290,6290,6290,6290,0
20230704,111600,358525260,6290,6300,6300,6290,2
20230704,111500,358512670,6280,6280,6280,6280,0
20230704,111400,358512670,6280,6280,6280,6280,0
20230704,111300,358512670,6280,6280,6280,6280,0
20230704,111200,358512670,6280,6280,6280,6280,0
20230704,111100,358512670,6280,6280,6280,6280,9
20230704,111000,358456150,6280,6280,6280,6280,0
20230704,110900,358456150,6280,6280,6280,6280,10
20230704,110800,358393350,6310,6310,6310,6310,15
20230704,110700,358298700,6310,6310,6310,6310,0
20230704,110600,358298700,6310,6310,6310,6310,0
20230704,110500,358298700,6310,6310,6310,6310,0
20230704,110400,358298700,6310,6310,6310,6310,0
20230704,110300,358298700,6310,6300,6310,6300,346
20230704,110200,356117150,6300,6300,6300,6300,2
20230704,110100,356104550,6300,6290,6300,6290,424
20230704,110000,353434570,6290,6290,6290,6290,1
20230704,105900,353428280,6280,6280,6280,6280,100
20230704,105800,352800280,6280,6280,6280,6280,133
20230704,105700,351965040,6290,6290,6290,6290,0
20230704,105600,351965040,6290,6290,6290,6290,0
20230704,105500,351965040,6290,6290,6290,6290,77
20230704,105400,351480710,6300,6280,6300,6280,93
20230704,105300,350896500,6290,6290,6290,6290,25
20230704,105200,350739250,6300,6300,6300,6300,20
20230704,105100,350613250,6300,6300,6300,6300,105
20230704,105000,349951750,6300,6300,6300,6300,0
20230704,104900,349951750,6300,6300,6300,6300,0
20230704,104800,349951750,6300,6300,6300,6300,116
20230704,104700,349220950,6300,6300,6300,6300,0
20230704,104600,349220950,6300,6300,6300,6300,0
20230704,104500,349220950,6300,6290,6300,6290,599
20230704,104400,345453190,6280,6280,6280,6280,50
20230704,104300,345139190,6290,6290,6290,6290,0
20230704,104200,345139190,6290,6290,6290,6290,3
20230704,104100,345120320,6260,6290,6290,6260,128
20230704,104000,344318420,6290,6290,6290,6290,1
20230704,103900,344312130,6300,6300,6300,6300,0
20230704,103800,344312130,6300,6300,6300,6300,1
20230704,103700,344305830,6270,6270,6270,6270,142
20230704,103600,343415490,6270,6270,6270,6270,101
20230704,103500,342782220,6260,6270,6270,6260,1000
20230704,103400,336521220,6260,6260,6270,6260,974
20230704,103300,330421960,6250,6250,6250,6240,219
20230704,103200,329053220,6250,6250,6250,6250,30
20230704,103100,328865720,6250,6250,6250,6250,62
20230704,103000,328478220,6250,6250,6250,6250,145
20230704,102900,327571970,6260,6250,6260,6250,109
20230704,102800,326889790,6260,6260,6260,6260,50
20230704,102700,326576790,6250,6250,6250,6250,633
20230704,102600,322620540,6250,6250,6250,6250,140
20230704,102500,321745540,6250,6250,6250,6250,1
20230704,102400,321739290,6240,6240,6250,6240,1616
20230704,102300,311652940,6240,6250,6250,6240,1682
20230704,102200,301156260,6250,6260,6260,6250,1318
20230704,102100,292918360,6260,6260,6260,6260,1337
20230704,102000,284548740,6270,6270,6270,6270,2450
20230704,101900,269187240,6280,6280,6280,6280,0
20230704,101800,269187240,6280,6290,6290,6280,170
20230704,101700,268119590,6280,6280,6280,6280,0
20230704,101600,268119590,6280,6280,6280,6280,0
20230704,101500,268119590,6280,6280,6280,6280,0
20230704,101400,268119590,6280,6280,6280,6280,146
20230704,101300,267202710,6300,6300,6300,6300,2
20230704,101200,267190110,6280,6280,6280,6280,203
20230704,101100,265915270,6280,6280,6280,6280,867
20230704,101000,260470510,6280,6280,6280,6280,233
20230704,100900,259007270,6280,6280,6280,6280,267
20230704,100800,257330510,6280,6290,6290,6280,508
20230704,100700,254140190,6290,6290,6290,6290,529
20230704,100600,250812780,6290,6280,6290,6280,255
20230704,100500,249210380,6280,6290,6290,6280,200
20230704,100400,247953980,6280,6280,6280,6280,302
20230704,100300,246057420,6280,6290,6290,6280,4298
20230704,100200,219063550,6280,6280,6280,6280,18
20230704,100100,218950510,6280,6280,6280,6280,2648
20230704,100000,202321070,6310,6310,6310,6310,1
20230704,095900,202314760,6290,6290,6290,6290,156
20230704,095800,201333520,6290,6290,6290,6290,0
20230704,095700,201333520,6290,6290,6290,6290,23
20230704,095600,201188850,6290,6290,6290,6290,2
20230704,095500,201176270,6270,6270,6270,6270,1222
20230704,095400,193514330,6280,6280,6280,6280,149
20230704,095300,192578610,6280,6290,6290,6280,1511
20230704,095200,183077830,6290,6310,6310,6290,1636
20230704,095100,172771050,6310,6310,6310,6310,933
20230704,095000,166883820,6320,6350,6350,6320,1591
20230704,094900,156828670,6320,6330,6330,6320,50
20230704,094800,156512550,6330,6330,6330,6330,0
20230704,094700,156512550,6330,6330,6330,6330,200
20230704,094600,155246550,6330,6330,6330,6330,110
20230704,094500,154550250,6330,6330,6330,6330,67
20230704,094400,154126140,6330,6350,6350,6330,523
20230704,094300,150811530,6320,6320,6320,6320,0
20230704,094200,150811530,6320,6320,6320,6320,0
20230704,094100,150811530,6320,6340,6340,6320,1039
20230704,094000,144244470,6340,6340,6340,6340,50
20230704,093900,143927470,6340,6340,6340,6340,0
20230704,093800,143927470,6340,6340,6340,6340,0
20230704,093700,143927470,6340,6340,6340,6320,446
20230704,093600,141106840,6330,6340,6340,6330,4
20230704,093500,141081490,6340,6340,6340,6340,28
20230704,093400,140903970,6340,6340,6340,6340,60
20230704,093300,140523570,6340,6340,6340,6320,10
20230704,093200,140460260,6320,6330,6340,6320,7
20230704,093100,140415910,6320,6340,6340,6320,583
20230704,093000,136726970,6330,6330,6330,6330,128
20230704,092900,135916730,6330,6330,6340,6330,306
20230704,092800,133979740,6330,6360,6360,6330,201
20230704,092700,132707380,6360,6360,6360,6360,50
20230704,092600,132389380,6360,6330,6360,6330,217
20230704,092500,131015740,6330,6350,6350,6330,944
20230704,092400,125026480,6350,6350,6350,6350,0
20230704,092300,125026480,6350,6360,6360,6350,1427
20230704,092200,115963850,6360,6360,6360,6360,90
20230704,092100,115391450,6360,6360,6360,6360,100
20230704,092000,114755450,6370,6360,6370,6360,622
20230704,091900,110796530,6370,6360,6370,6360,170
20230704,091800,109715130,6360,6380,6380,6360,72
20230704,091700,109257190,6360,6380,6380,6360,1782
20230704,091600,97922630,6360,6360,6360,6360,1416
20230704,091500,88916870,6370,6370,6380,6370,347
20230704,091400,86705970,6370,6370,6370,6360,255
20230704,091300,85081700,6370,6380,6380,6370,455
20230704,091200,82181980,6390,6380,6390,6380,200
20230704,091100,80904980,6390,6380,6390,6380,1098
20230704,091000,73896740,6380,6400,6400,6380,1325
20230704,090900,65427120,6390,6380,6390,6380,1312
20230704,090800,57051840,6370,6370,6380,6360,1787
20230704,090700,45672660,6370,6370,6370,6370,179
20230704,090600,44532430,6370,6370,6380,6370,1787
20230704,090500,33139540,6380,6360,6380,6360,649
20230704,090400,29006830,6350,6340,6360,6320,1975
20230704,090300,16466590,6340,6340,6340,6330,533
20230704,090200,13090380,6340,6340,6340,6340,481
20230704,090100,10040840,6350,6350,6350,6330,722
20230704,090000,5456160,6340,6320,6340,6320,863