KissMeData/003010/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,183700,681779990,6210,6210,6210,6210,3233
20230711,183600,681779990,6210,6210,6210,6210,0
20230711,183500,681779990,6210,6210,6210,6210,0
20230711,183400,681779990,6210,6210,6210,6210,0
20230711,183300,681779990,6210,6210,6210,6210,0
20230711,183200,681779990,6210,6210,6210,6210,0
20230711,183100,681779990,6210,6210,6210,6210,0
20230711,183000,681779990,6210,6210,6210,6210,0
20230711,182900,681779990,6210,6210,6210,6210,0
20230711,182800,681779990,6210,6210,6210,6210,0
20230711,182700,681779990,6210,6210,6210,6210,0
20230711,182600,681779990,6210,6210,6210,6210,0
20230711,182500,681779990,6210,6210,6210,6210,0
20230711,182400,681779990,6210,6210,6210,6210,0
20230711,182300,681779990,6210,6210,6210,6210,0
20230711,182200,681779990,6210,6210,6210,6210,0
20230711,182100,681779990,6210,6210,6210,6210,0
20230711,182000,681779990,6210,6210,6210,6210,0
20230711,181900,681779990,6210,6210,6210,6210,0
20230711,181800,681779990,6210,6210,6210,6210,0
20230711,181700,681779990,6210,6210,6210,6210,0
20230711,181600,681779990,6210,6210,6210,6210,0
20230711,181500,681779990,6210,6210,6210,6210,0
20230711,181400,681779990,6210,6210,6210,6210,0
20230711,181300,681779990,6210,6210,6210,6210,0
20230711,181200,681779990,6210,6210,6210,6210,0
20230711,181100,681779990,6210,6210,6210,6210,0
20230711,181000,681779990,6210,6210,6210,6210,0
20230711,180900,681779990,6210,6210,6210,6210,0
20230711,180800,681779990,6210,6210,6210,6210,0
20230711,180700,681779990,6210,6210,6210,6210,3233
20230711,180600,681779990,6210,6210,6210,6210,0
20230711,180500,681779990,6210,6210,6210,6210,0
20230711,180400,681779990,6210,6210,6210,6210,0
20230711,180300,681779990,6210,6210,6210,6210,0
20230711,180200,681779990,6210,6210,6210,6210,0
20230711,180100,681779990,6210,6210,6210,6210,0
20230711,180000,681779990,6210,6210,6210,6210,0
20230711,175900,681779990,6210,6210,6210,6210,0
20230711,175800,681779990,6210,6210,6210,6210,0
20230711,175700,681779990,6210,6210,6210,6210,0
20230711,175600,681779990,6210,6210,6210,6210,0
20230711,175500,681779990,6210,6210,6210,6210,0
20230711,175400,681779990,6210,6210,6210,6210,0
20230711,175300,681779990,6210,6210,6210,6210,0
20230711,175200,681779990,6210,6210,6210,6210,0
20230711,175100,681779990,6210,6210,6210,6210,0
20230711,175000,681779990,6210,6210,6210,6210,0
20230711,174900,681779990,6210,6210,6210,6210,0
20230711,174800,681779990,6210,6210,6210,6210,0
20230711,174700,681779990,6210,6210,6210,6210,0
20230711,174600,681779990,6210,6210,6210,6210,0
20230711,174500,681779990,6210,6210,6210,6210,0
20230711,174400,681779990,6210,6210,6210,6210,0
20230711,174300,681779990,6210,6210,6210,6210,0
20230711,174200,681779990,6210,6210,6210,6210,0
20230711,174100,681779990,6210,6210,6210,6210,0
20230711,174000,681779990,6210,6210,6210,6210,0
20230711,173900,681779990,6210,6210,6210,6210,0
20230711,173800,681779990,6210,6210,6210,6210,0
20230711,173700,681779990,6210,6210,6210,6210,3233
20230711,173600,681779990,6210,6210,6210,6210,0
20230711,173500,681779990,6210,6210,6210,6210,0
20230711,173400,681779990,6210,6210,6210,6210,0
20230711,173300,681779990,6210,6210,6210,6210,0
20230711,173200,681779990,6210,6210,6210,6210,0
20230711,173100,681779990,6210,6210,6210,6210,0
20230711,173000,681779990,6210,6210,6210,6210,0
20230711,172900,681779990,6210,6210,6210,6210,0
20230711,172800,681779990,6210,6210,6210,6210,0
20230711,172700,681779990,6210,6210,6210,6210,0
20230711,172600,681779990,6210,6210,6210,6210,0
20230711,172500,681779990,6210,6210,6210,6210,0
20230711,172400,681779990,6210,6210,6210,6210,0
20230711,172300,681779990,6210,6210,6210,6210,0
20230711,172200,681779990,6210,6210,6210,6210,0
20230711,172100,681779990,6210,6210,6210,6210,0
20230711,172000,681779990,6210,6210,6210,6210,0
20230711,171900,681779990,6210,6210,6210,6210,0
20230711,171800,681779990,6210,6210,6210,6210,0
20230711,171700,681779990,6210,6210,6210,6210,0
20230711,171600,681779990,6210,6210,6210,6210,0
20230711,171500,681779990,6210,6210,6210,6210,0
20230711,171400,681779990,6210,6210,6210,6210,0
20230711,171300,681779990,6210,6210,6210,6210,0
20230711,171200,681779990,6210,6210,6210,6210,0
20230711,171100,681779990,6210,6210,6210,6210,0
20230711,171000,681779990,6210,6210,6210,6210,0
20230711,170900,681779990,6210,6210,6210,6210,0
20230711,170800,681779990,6210,6210,6210,6210,0
20230711,170700,681779990,6210,6210,6210,6210,3233
20230711,170600,681779990,6210,6210,6210,6210,0
20230711,170500,681779990,6210,6210,6210,6210,0
20230711,170400,681779990,6210,6210,6210,6210,0
20230711,170300,681779990,6210,6210,6210,6210,0
20230711,170200,681779990,6210,6210,6210,6210,0
20230711,170100,681779990,6210,6210,6210,6210,0
20230711,170000,681779990,6210,6210,6210,6210,0
20230711,165900,681779990,6210,6210,6210,6210,0
20230711,165800,681779990,6210,6210,6210,6210,0
20230711,165700,681779990,6210,6210,6210,6210,0
20230711,165600,681779990,6210,6210,6210,6210,0
20230711,165500,681779990,6210,6210,6210,6210,0
20230711,165400,681779990,6210,6210,6210,6210,0
20230711,165300,681779990,6210,6210,6210,6210,0
20230711,165200,681779990,6210,6210,6210,6210,0
20230711,165100,681779990,6210,6210,6210,6210,0
20230711,165000,681779990,6210,6210,6210,6210,0
20230711,164900,681779990,6210,6210,6210,6210,0
20230711,164800,681779990,6210,6210,6210,6210,0
20230711,164700,681779990,6210,6210,6210,6210,0
20230711,164600,681779990,6210,6210,6210,6210,0
20230711,164500,681779990,6210,6210,6210,6210,0
20230711,164400,681779990,6210,6210,6210,6210,0
20230711,164300,681779990,6210,6210,6210,6210,0
20230711,164200,681779990,6210,6210,6210,6210,0
20230711,164100,681779990,6210,6210,6210,6210,0
20230711,164000,681779990,6210,6210,6210,6210,0
20230711,163900,681779990,6210,6210,6210,6210,0
20230711,163800,681779990,6210,6210,6210,6210,0
20230711,163700,681779990,6210,6210,6210,6210,3233
20230711,163600,681779990,6210,6210,6210,6210,0
20230711,163500,681779990,6210,6210,6210,6210,0
20230711,163400,681779990,6210,6210,6210,6210,0
20230711,163300,681779990,6210,6210,6210,6210,0
20230711,163200,681779990,6210,6210,6210,6210,0
20230711,163100,681779990,6210,6210,6210,6210,0
20230711,163000,681779990,6210,6210,6210,6210,0
20230711,162900,681779990,6210,6210,6210,6210,0
20230711,162800,681779990,6210,6210,6210,6210,0
20230711,162700,681779990,6210,6210,6210,6210,0
20230711,162600,681779990,6210,6210,6210,6210,0
20230711,162500,681779990,6210,6210,6210,6210,0
20230711,162400,681779990,6210,6210,6210,6210,0
20230711,162300,681779990,6210,6210,6210,6210,0
20230711,162200,681779990,6210,6210,6210,6210,0
20230711,162100,681779990,6210,6210,6210,6210,0
20230711,162000,681779990,6210,6210,6210,6210,0
20230711,161900,681779990,6210,6210,6210,6210,0
20230711,161800,681779990,6210,6210,6210,6210,0
20230711,161700,681779990,6210,6210,6210,6210,0
20230711,161600,681779990,6210,6210,6210,6210,0
20230711,161500,681779990,6210,6210,6210,6210,0
20230711,161400,681779990,6210,6210,6210,6210,0
20230711,161300,681779990,6210,6210,6210,6210,0
20230711,161200,681779990,6210,6210,6210,6210,0
20230711,161100,681779990,6210,6210,6210,6210,0
20230711,161000,681779990,6210,6210,6210,6210,0
20230711,160900,681779990,6210,6210,6210,6210,0
20230711,160800,681779990,6210,6210,6210,6210,0
20230711,160700,681779990,6210,6210,6210,6210,3233
20230711,160600,681779990,6210,6210,6210,6210,0
20230711,160500,681779990,6210,6210,6210,6210,0
20230711,160400,681779990,6210,6210,6210,6210,0
20230711,160300,681779990,6210,6210,6210,6210,0
20230711,160200,681779990,6210,6210,6210,6210,0
20230711,160100,681779990,6210,6210,6210,6210,0
20230711,160000,681779990,6210,6210,6210,6210,0
20230711,155900,681779990,6210,6210,6210,6210,0
20230711,155800,681779990,6210,6210,6210,6210,0
20230711,155700,681779990,6210,6210,6210,6210,0
20230711,155600,681779990,6210,6210,6210,6210,0
20230711,155500,681779990,6210,6210,6210,6210,0
20230711,155400,681779990,6210,6210,6210,6210,0
20230711,155300,681779990,6210,6210,6210,6210,0
20230711,155200,681779990,6210,6210,6210,6210,0
20230711,155100,681779990,6210,6210,6210,6210,0
20230711,155000,681779990,6210,6210,6210,6210,0
20230711,154900,681779990,6210,6210,6210,6210,0
20230711,154800,681779990,6210,6210,6210,6210,0
20230711,154700,681779990,6210,6210,6210,6210,0
20230711,154600,681779990,6210,6210,6210,6210,0
20230711,154500,681779990,6210,6210,6210,6210,0
20230711,154400,681779990,6210,6210,6210,6210,0
20230711,154300,681779990,6210,6210,6210,6210,0
20230711,154200,681779990,6210,6210,6210,6210,0
20230711,154100,681779990,6210,6210,6210,6210,0
20230711,154000,681779990,6210,6210,6210,6210,0
20230711,153900,681779990,6210,6210,6210,6210,0
20230711,153800,681779990,6210,6210,6210,6210,0
20230711,153700,681779990,6210,6210,6210,6210,3233
20230711,153600,681779990,6210,6210,6210,6210,0
20230711,153500,681779990,6210,6210,6210,6210,0
20230711,153400,681779990,6210,6210,6210,6210,0
20230711,153300,681779990,6210,6210,6210,6210,0
20230711,153200,681779990,6210,6210,6210,6210,0
20230711,153100,681779990,6210,6210,6210,6210,0
20230711,153000,681779990,6210,6210,6210,6210,3233
20230711,152900,661703060,6200,6200,6200,6200,0
20230711,152800,661703060,6200,6200,6200,6200,0
20230711,152700,661703060,6200,6200,6200,6200,0
20230711,152600,661703060,6200,6200,6200,6200,0
20230711,152500,661703060,6200,6200,6200,6200,0
20230711,152400,661703060,6200,6200,6200,6200,0
20230711,152300,661703060,6200,6200,6200,6200,0
20230711,152200,661703060,6200,6200,6200,6200,0
20230711,152100,661703060,6200,6200,6200,6200,0
20230711,152000,661703060,6200,6200,6200,6200,0
20230711,151900,661703060,6200,6210,6210,6200,32
20230711,151800,661504650,6200,6210,6210,6200,39
20230711,151700,661262550,6210,6210,6210,6210,226
20230711,151600,659859090,6210,6210,6210,6210,2
20230711,151500,659846670,6200,6200,6200,6200,781
20230711,151400,655004470,6200,6200,6200,6200,7
20230711,151300,654961070,6190,6190,6190,6190,40
20230711,151200,654713470,6200,6200,6200,6200,164
20230711,151100,653696670,6200,6200,6200,6200,0
20230711,151000,653696670,6200,6200,6200,6190,1628
20230711,150900,643603150,6200,6200,6200,6200,0
20230711,150800,643603150,6200,6200,6200,6200,0
20230711,150700,643603150,6200,6200,6200,6200,10
20230711,150600,643541150,6200,6200,6200,6200,170
20230711,150500,642487150,6200,6200,6200,6200,0
20230711,150400,642487150,6200,6200,6200,6200,0
20230711,150300,642487150,6200,6200,6200,6200,1
20230711,150200,642480950,6180,6180,6180,6180,0
20230711,150100,642480950,6180,6180,6180,6180,770
20230711,150000,637722350,6210,6210,6210,6210,0
20230711,145900,637722350,6210,6210,6210,6210,3
20230711,145800,637703720,6200,6200,6200,6200,11
20230711,145700,637635520,6200,6200,6210,6200,2163
20230711,145600,624224910,6210,6200,6210,6200,647
20230711,145500,620212040,6200,6190,6200,6190,2557
20230711,145400,604362630,6180,6180,6180,6180,0
20230711,145300,604362630,6180,6180,6180,6180,476
20230711,145200,601420950,6180,6180,6180,6180,505
20230711,145100,598300050,6180,6180,6180,6180,3176
20230711,145000,578672370,6180,6180,6180,6180,200
20230711,144900,577436370,6180,6180,6180,6180,1
20230711,144800,577430190,6190,6190,6190,6190,262
20230711,144700,575808410,6190,6190,6190,6190,4
20230711,144600,575783650,6190,6190,6190,6180,805
20230711,144500,570808710,6190,6190,6190,6190,433
20230711,144400,568128440,6190,6190,6190,6190,1
20230711,144300,568122250,6180,6180,6180,6180,163
20230711,144200,567114910,6180,6180,6180,6180,0
20230711,144100,567114910,6180,6180,6180,6180,190
20230711,144000,565940710,6190,6190,6190,6190,20
20230711,143900,565816910,6190,6190,6190,6190,41
20230711,143800,565563120,6190,6190,6190,6190,0
20230711,143700,565563120,6190,6190,6190,6180,559
20230711,143600,562105020,6190,6190,6190,6190,0
20230711,143500,562105020,6190,6190,6190,6190,0
20230711,143400,562105020,6190,6190,6190,6190,1
20230711,143300,562098830,6180,6180,6180,6180,2
20230711,143200,562086470,6190,6190,6190,6190,0
20230711,143100,562086470,6190,6190,6190,6190,3
20230711,143000,562067900,6200,6190,6200,6190,550
20230711,142900,558662900,6190,6190,6190,6190,28
20230711,142800,558489580,6200,6200,6200,6200,0
20230711,142700,558489580,6200,6190,6200,6180,1510
20230711,142600,549143670,6190,6190,6190,6190,0
20230711,142500,549143670,6190,6190,6190,6190,10
20230711,142400,549081770,6190,6180,6190,6180,233
20230711,142300,547641720,6170,6170,6170,6170,0
20230711,142200,547641720,6170,6170,6170,6170,1
20230711,142100,547635550,6170,6170,6170,6170,79
20230711,142000,547148120,6170,6170,6170,6170,20
20230711,141900,547024720,6170,6170,6170,6170,0
20230711,141800,547024720,6170,6170,6170,6170,14
20230711,141700,546938340,6170,6170,6170,6170,539
20230711,141600,543612710,6160,6160,6160,6160,100
20230711,141500,542996710,6170,6170,6170,6170,0
20230711,141400,542996710,6170,6170,6170,6170,20
20230711,141300,542873310,6170,6170,6170,6170,0
20230711,141200,542873310,6170,6170,6170,6170,50
20230711,141100,542564810,6160,6160,6160,6160,1
20230711,141000,542558650,6170,6170,6170,6170,0
20230711,140900,542558650,6170,6170,6170,6170,6
20230711,140800,542521630,6170,6170,6170,6170,1
20230711,140700,542515460,6160,6160,6160,6160,40
20230711,140600,542269060,6170,6170,6170,6170,1
20230711,140500,542262890,6170,6160,6170,6160,3
20230711,140400,542244390,6160,6160,6160,6160,0
20230711,140300,542244390,6160,6160,6160,6160,0
20230711,140200,542244390,6160,6160,6160,6160,0
20230711,140100,542244390,6160,6160,6160,6160,0
20230711,140000,542244390,6160,6160,6160,6160,0
20230711,135900,542244390,6160,6160,6160,6160,95
20230711,135800,541659190,6160,6160,6160,6160,46
20230711,135700,541375830,6160,6160,6160,6160,2
20230711,135600,541363510,6160,6160,6160,6160,46
20230711,135500,541080150,6160,6160,6160,6160,305
20230711,135400,539201350,6160,6160,6160,6160,27
20230711,135300,539035030,6160,6160,6160,6160,17
20230711,135200,538930310,6160,6160,6160,6160,4
20230711,135100,538905670,6160,6160,6160,6160,100
20230711,135000,538289670,6160,6160,6160,6160,20
20230711,134900,538166470,6160,6160,6160,6160,0
20230711,134800,538166470,6160,6160,6160,6160,19
20230711,134700,538049430,6160,6160,6160,6160,260
20230711,134600,536447830,6160,6160,6160,6160,324
20230711,134500,534451990,6160,6160,6160,6160,962
20230711,134400,528526070,6160,6160,6160,6160,100
20230711,134300,527910070,6160,6160,6160,6160,67
20230711,134200,527497350,6160,6160,6160,6160,628
20230711,134100,523628870,6160,6160,6160,6160,0
20230711,134000,523628870,6160,6160,6160,6160,0
20230711,133900,523628870,6160,6160,6160,6160,0
20230711,133800,523628870,6160,6160,6160,6160,0
20230711,133700,523628870,6160,6160,6160,6160,0
20230711,133600,523628870,6160,6160,6160,6160,0
20230711,133500,523628870,6160,6160,6160,6160,33
20230711,133400,523425590,6160,6160,6160,6160,23
20230711,133300,523283910,6160,6160,6160,6160,280
20230711,133200,521559110,6160,6160,6160,6160,0
20230711,133100,521559110,6160,6160,6160,6160,0
20230711,133000,521559110,6160,6160,6160,6160,0
20230711,132900,521559110,6160,6160,6160,6160,48
20230711,132800,521263430,6150,6150,6150,6150,0
20230711,132700,521263430,6150,6150,6150,6150,0
20230711,132600,521263430,6150,6150,6150,6150,0
20230711,132500,521263430,6150,6150,6150,6150,100
20230711,132400,520648430,6160,6160,6160,6160,100
20230711,132300,520032430,6150,6160,6160,6150,20
20230711,132200,519909330,6160,6160,6160,6160,150
20230711,132100,518985330,6150,6150,6150,6150,0
20230711,132000,518985330,6150,6150,6150,6150,0
20230711,131900,518985330,6150,6150,6150,6150,0
20230711,131800,518985330,6150,6150,6150,6150,0
20230711,131700,518985330,6150,6150,6150,6150,0
20230711,131600,518985330,6150,6180,6190,6150,346
20230711,131500,516855060,6150,6150,6150,6150,0
20230711,131400,516855060,6150,6150,6150,6150,0
20230711,131300,516855060,6150,6150,6150,6150,0
20230711,131200,516855060,6150,6150,6150,6150,0
20230711,131100,516855060,6150,6150,6150,6150,0
20230711,131000,516855060,6150,6150,6150,6150,0
20230711,130900,516855060,6150,6170,6170,6150,4834
20230711,130800,487120120,6190,6190,6190,6190,5
20230711,130700,487089170,6190,6170,6190,6160,3552
20230711,130600,465208190,6160,6160,6160,6160,0
20230711,130500,465208190,6160,6160,6160,6160,318
20230711,130400,463249310,6170,6170,6170,6170,2
20230711,130300,463236970,6160,6170,6170,6160,341
20230711,130200,461135600,6170,6170,6170,6170,0
20230711,130100,461135600,6170,6170,6170,6170,129
20230711,130000,460339670,6170,6170,6170,6170,20
20230711,125900,460216270,6170,6170,6170,6170,2
20230711,125800,460203930,6190,6190,6190,6190,1
20230711,125700,460197740,6180,6180,6180,6180,300
20230711,125600,458343740,6180,6170,6180,6170,141
20230711,125500,457473750,6160,6170,6170,6160,120
20230711,125400,456733550,6170,6170,6170,6170,331
20230711,125300,454691280,6170,6170,6170,6170,100
20230711,125200,454074280,6170,6170,6170,6170,507
20230711,125100,450946090,6160,6170,6170,6160,588
20230711,125000,447322800,6170,6170,6170,6170,492
20230711,124900,444287160,6170,6170,6170,6170,101
20230711,124800,443663990,6170,6170,6170,6170,100
20230711,124700,443046990,6180,6170,6180,6170,8
20230711,124600,442997620,6180,6180,6180,6180,70
20230711,124500,442565020,6180,6180,6180,6180,0
20230711,124400,442565020,6180,6180,6180,6180,201
20230711,124300,441322840,6180,6180,6180,6180,201
20230711,124200,440080660,6160,6160,6160,6160,0
20230711,124100,440080660,6160,6160,6160,6160,0
20230711,124000,440080660,6160,6160,6160,6160,0
20230711,123900,440080660,6160,6170,6170,6160,806
20230711,123800,435110640,6170,6170,6170,6170,16
20230711,123700,435011920,6180,6180,6180,6180,100
20230711,123600,434393920,6170,6170,6170,6170,0
20230711,123500,434393920,6170,6170,6170,6170,0
20230711,123400,434393920,6170,6170,6170,6170,0
20230711,123300,434393920,6170,6170,6170,6170,0
20230711,123200,434393920,6170,6170,6170,6170,200
20230711,123100,433159920,6190,6190,6190,6190,0
20230711,123000,433159920,6190,6170,6190,6170,97
20230711,122900,432561410,6190,6190,6190,6190,0
20230711,122800,432561410,6190,6170,6190,6170,2086
20230711,122700,419690770,6170,6170,6170,6170,0
20230711,122600,419690770,6170,6170,6170,6170,0
20230711,122500,419690770,6170,6170,6170,6170,100
20230711,122400,419073770,6170,6180,6180,6170,943
20230711,122300,413255190,6180,6190,6190,6180,433
20230711,122200,410579240,6180,6180,6180,6180,10
20230711,122100,410517440,6180,6170,6180,6170,381
20230711,122000,408166360,6180,6180,6180,6180,21
20230711,121900,408036580,6180,6180,6180,6180,326
20230711,121800,406021900,6170,6170,6170,6170,30
20230711,121700,405836800,6180,6180,6180,6180,64
20230711,121600,405441280,6190,6190,6190,6190,0
20230711,121500,405441280,6190,6190,6190,6190,234
20230711,121400,403992820,6190,6190,6190,6190,2
20230711,121300,403980440,6170,6170,6170,6170,3
20230711,121200,403961930,6170,6170,6190,6170,316
20230711,121100,402012190,6170,6170,6170,6170,0
20230711,121000,402012190,6170,6170,6170,6170,46
20230711,120900,401728370,6180,6180,6180,6180,0
20230711,120800,401728370,6180,6180,6180,6180,0
20230711,120700,401728370,6180,6180,6180,6180,0
20230711,120600,401728370,6180,6180,6180,6180,0
20230711,120500,401728370,6180,6180,6180,6180,0
20230711,120400,401728370,6180,6180,6190,6180,8
20230711,120300,401678920,6180,6180,6180,6180,40
20230711,120200,401431720,6190,6190,6190,6190,1
20230711,120100,401425530,6180,6170,6180,6170,514
20230711,120000,398254040,6180,6180,6180,6180,320
20230711,115900,396276440,6190,6190,6190,6190,1
20230711,115800,396270250,6190,6180,6190,6180,91
20230711,115700,395707260,6180,6180,6180,6180,500
20230711,115600,392617260,6180,6190,6190,6180,1549
20230711,115500,383044430,6180,6180,6180,6180,0
20230711,115400,383044430,6180,6180,6180,6180,0
20230711,115300,383044430,6180,6180,6180,6180,0
20230711,115200,383044430,6180,6180,6180,6180,0
20230711,115100,383044430,6180,6180,6180,6180,0
20230711,115000,383044430,6180,6190,6190,6180,350
20230711,114900,380881380,6190,6180,6190,6180,371
20230711,114800,378588580,6180,6180,6180,6180,151
20230711,114700,377655400,6180,6180,6180,6180,0
20230711,114600,377655400,6180,6180,6180,6180,200
20230711,114500,376419400,6180,6180,6180,6180,150
20230711,114400,375492400,6180,6180,6180,6180,0
20230711,114300,375492400,6180,6180,6180,6180,0
20230711,114200,375492400,6180,6180,6180,6180,1
20230711,114100,375486220,6190,6190,6190,6190,0
20230711,114000,375486220,6190,6190,6190,6190,0
20230711,113900,375486220,6190,6190,6190,6190,0
20230711,113800,375486220,6190,6190,6190,6190,0
20230711,113700,375486220,6190,6190,6190,6190,1
20230711,113600,375480030,6190,6190,6190,6190,0
20230711,113500,375480030,6190,6190,6190,6190,1
20230711,113400,375473840,6190,6190,6190,6190,0
20230711,113300,375473840,6190,6190,6190,6190,150
20230711,113200,374545340,6190,6190,6190,6190,2
20230711,113100,374532960,6190,6180,6190,6180,798
20230711,113000,369601300,6190,6190,6190,6190,2
20230711,112900,369588920,6190,6190,6190,6190,4
20230711,112800,369564160,6190,6190,6190,6190,0
20230711,112700,369564160,6190,6180,6190,6180,258
20230711,112600,367969370,6190,6190,6190,6190,0
20230711,112500,367969370,6190,6190,6190,6190,0
20230711,112400,367969370,6190,6190,6190,6190,0
20230711,112300,367969370,6190,6190,6190,6190,0
20230711,112200,367969370,6190,6190,6190,6190,223
20230711,112100,366589000,6190,6190,6190,6190,0
20230711,112000,366589000,6190,6180,6190,6180,371
20230711,111900,364295710,6180,6180,6180,6180,0
20230711,111800,364295710,6180,6180,6180,6180,28
20230711,111700,364122670,6200,6200,6200,6200,0
20230711,111600,364122670,6200,6200,6200,6200,0
20230711,111500,364122670,6200,6200,6200,6200,0
20230711,111400,364122670,6200,6200,6200,6200,0
20230711,111300,364122670,6200,6200,6200,6200,1
20230711,111200,364116470,6200,6200,6200,6200,0
20230711,111100,364116470,6200,6190,6200,6190,21
20230711,111000,363986470,6180,6180,6180,6180,3
20230711,110900,363967930,6180,6180,6180,6170,26
20230711,110800,363807390,6180,6180,6180,6180,50
20230711,110700,363498390,6170,6180,6180,6170,103
20230711,110600,362862850,6180,6180,6180,6180,5
20230711,110500,362831950,6180,6180,6180,6180,225
20230711,110400,361441450,6180,6180,6180,6180,60
20230711,110300,361070650,6190,6190,6190,6190,0
20230711,110200,361070650,6190,6190,6190,6190,0
20230711,110100,361070650,6190,6190,6190,6190,50
20230711,110000,360761150,6180,6180,6180,6180,0
20230711,105900,360761150,6180,6180,6180,6180,283
20230711,105800,359012210,6180,6180,6180,6180,0
20230711,105700,359012210,6180,6180,6180,6180,0
20230711,105600,359012210,6180,6180,6180,6180,44
20230711,105500,358740290,6200,6180,6200,6180,2
20230711,105400,358727910,6200,6200,6200,6200,0
20230711,105300,358727910,6200,6180,6200,6180,437
20230711,105200,356027230,6180,6170,6180,6170,317
20230711,105100,354070340,6180,6180,6180,6180,161
20230711,105000,353075360,6180,6180,6180,6180,0
20230711,104900,353075360,6180,6180,6180,6180,2
20230711,104800,353063000,6180,6170,6180,6170,400
20230711,104700,350594000,6170,6170,6170,6170,946
20230711,104600,344757180,6180,6180,6180,6180,0
20230711,104500,344757180,6180,6190,6200,6180,2860
20230711,104400,327054780,6200,6200,6200,6200,100
20230711,104300,326434780,6200,6200,6200,6200,0
20230711,104200,326434780,6200,6190,6200,6190,300
20230711,104100,324576170,6200,6200,6200,6200,2
20230711,104000,324563770,6200,6200,6200,6200,50
20230711,103900,324253770,6200,6200,6200,6200,0
20230711,103800,324253770,6200,6200,6200,6200,7
20230711,103700,324210370,6200,6200,6200,6200,28
20230711,103600,324036770,6200,6200,6200,6200,1
20230711,103500,324030570,6190,6200,6200,6190,2215
20230711,103400,310319710,6190,6180,6190,6180,63
20230711,103300,309929850,6180,6180,6180,6180,1
20230711,103200,309923670,6200,6200,6200,6200,316
20230711,103100,307964470,6190,6190,6190,6190,38
20230711,103000,307729250,6190,6190,6190,6190,89
20230711,102900,307178340,6190,6190,6190,6190,1
20230711,102800,307172150,6170,6180,6180,6170,580
20230711,102700,303593400,6180,6180,6180,6180,362
20230711,102600,301356240,6180,6180,6180,6180,3
20230711,102500,301337700,6180,6180,6180,6180,15
20230711,102400,301245000,6180,6180,6180,6170,86
20230711,102300,300713630,6180,6180,6180,6180,80
20230711,102200,300219230,6180,6180,6180,6180,0
20230711,102100,300219230,6180,6180,6180,6180,0
20230711,102000,300219230,6180,6180,6180,6180,0
20230711,101900,300219230,6180,6180,6180,6180,832
20230711,101800,295077470,6180,6190,6190,6180,61
20230711,101700,294700380,6200,6180,6200,6180,51
20230711,101600,294384200,6180,6190,6190,6180,500
20230711,101500,291292200,6190,6180,6190,6180,34
20230711,101400,291081880,6190,6190,6190,6190,0
20230711,101300,291081880,6190,6190,6190,6190,164
20230711,101200,290066720,6200,6190,6200,6180,958
20230711,101100,284141420,6190,6190,6190,6190,86
20230711,101000,283609080,6190,6190,6190,6190,121
20230711,100900,282860090,6210,6210,6210,6210,0
20230711,100800,282860090,6210,6210,6210,6210,0
20230711,100700,282860090,6210,6210,6210,6210,0
20230711,100600,282860090,6210,6210,6210,6210,1
20230711,100500,282853880,6190,6210,6210,6190,150
20230711,100400,281923380,6210,6210,6210,6210,8
20230711,100300,281873700,6210,6210,6210,6210,30
20230711,100200,281687400,6210,6210,6210,6210,0
20230711,100100,281687400,6210,6190,6210,6180,471
20230711,100000,278774400,6210,6210,6210,6210,20
20230711,095900,278650200,6210,6210,6210,6210,0
20230711,095800,278650200,6210,6200,6210,6190,2196
20230711,095700,265048620,6210,6210,6210,6210,0
20230711,095600,265048620,6210,6210,6210,6210,1656
20230711,095500,254764860,6220,6220,6220,6220,0
20230711,095400,254764860,6220,6220,6220,6220,321
20230711,095300,252768240,6220,6220,6220,6220,0
20230711,095200,252768240,6220,6220,6220,6220,0
20230711,095100,252768240,6220,6240,6240,6220,181
20230711,095000,251642400,6230,6230,6230,6230,30
20230711,094900,251455500,6240,6230,6240,6230,113
20230711,094800,250751380,6230,6230,6230,6230,672
20230711,094700,246564820,6230,6230,6230,6230,10
20230711,094600,246502520,6230,6230,6230,6230,510
20230711,094500,243325220,6230,6230,6230,6230,160
20230711,094400,242328420,6230,6230,6230,6230,3
20230711,094300,242309730,6230,6230,6230,6230,1
20230711,094200,242303500,6210,6210,6210,6210,1
20230711,094100,242297290,6220,6220,6220,6220,0
20230711,094000,242297290,6220,6230,6230,6220,1004
20230711,093900,236052370,6230,6230,6230,6230,71
20230711,093800,235610040,6230,6230,6230,6230,0
20230711,093700,235610040,6230,6230,6230,6230,1
20230711,093600,235603810,6210,6210,6210,6210,0
20230711,093500,235603810,6210,6220,6220,6210,606
20230711,093400,231835510,6230,6220,6230,6220,49
20230711,093300,231530290,6230,6230,6230,6220,17
20230711,093200,231424510,6220,6210,6220,6210,126
20230711,093100,230641790,6220,6220,6220,6210,223
20230711,093000,229256730,6220,6220,6220,6220,391
20230711,092900,226824710,6220,6230,6230,6220,33
20230711,092800,226619430,6230,6230,6230,6230,204
20230711,092700,225348510,6230,6240,6250,6230,656
20230711,092600,221255510,6240,6240,6250,6240,52
20230711,092500,220931020,6250,6250,6250,6240,692
20230711,092400,216607800,6250,6250,6250,6250,300
20230711,092300,214732800,6250,6230,6250,6230,1145
20230711,092200,207581860,6220,6220,6220,6220,170
20230711,092100,206524460,6200,6210,6210,6200,3924
20230711,092000,182192660,6200,6210,6210,6200,2138
20230711,091900,168933640,6200,6200,6200,6200,150
20230711,091800,168003640,6200,6190,6200,6190,794
20230711,091700,163080860,6190,6190,6190,6190,2300
20230711,091600,148843860,6180,6170,6180,6170,3529
20230711,091500,127039930,6180,6190,6190,6180,333
20230711,091400,124981960,6190,6190,6190,6190,69
20230711,091300,124554850,6190,6190,6190,6170,72
20230711,091200,124109740,6190,6190,6200,6180,901
20230711,091100,118539480,6190,6200,6200,6190,1188
20230711,091000,111184510,6180,6170,6180,6160,3065
20230711,090900,92279550,6160,6210,6210,6160,4296
20230711,090800,65670880,6210,6210,6210,6210,1
20230711,090700,65664670,6210,6210,6210,6210,29
20230711,090600,65484580,6210,6210,6220,6210,213
20230711,090500,64160430,6210,6210,6210,6210,126
20230711,090400,63377970,6250,6220,6250,6220,10
20230711,090300,63315710,6260,6260,6260,6260,35
20230711,090200,63096610,6230,6240,6240,6230,797
20230711,090100,58126330,6250,6260,6270,6250,1519
20230711,090000,48628870,6250,6180,6250,6180,7859