KissMeData/003010/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,183800,664229090,6190,6190,6190,6190,8103
20230713,183700,664229090,6190,6190,6190,6190,0
20230713,183600,664229090,6190,6190,6190,6190,0
20230713,183500,664229090,6190,6190,6190,6190,0
20230713,183400,664229090,6190,6190,6190,6190,0
20230713,183300,664229090,6190,6190,6190,6190,0
20230713,183200,664229090,6190,6190,6190,6190,0
20230713,183100,664229090,6190,6190,6190,6190,0
20230713,183000,664229090,6190,6190,6190,6190,0
20230713,182900,664229090,6190,6190,6190,6190,0
20230713,182800,664229090,6190,6190,6190,6190,0
20230713,182700,664229090,6190,6190,6190,6190,0
20230713,182600,664229090,6190,6190,6190,6190,0
20230713,182500,664229090,6190,6190,6190,6190,0
20230713,182400,664229090,6190,6190,6190,6190,0
20230713,182300,664229090,6190,6190,6190,6190,0
20230713,182200,664229090,6190,6190,6190,6190,0
20230713,182100,664229090,6190,6190,6190,6190,0
20230713,182000,664229090,6190,6190,6190,6190,0
20230713,181900,664229090,6190,6190,6190,6190,0
20230713,181800,664229090,6190,6190,6190,6190,0
20230713,181700,664229090,6190,6190,6190,6190,0
20230713,181600,664229090,6190,6190,6190,6190,0
20230713,181500,664229090,6190,6190,6190,6190,0
20230713,181400,664229090,6190,6190,6190,6190,0
20230713,181300,664229090,6190,6190,6190,6190,0
20230713,181200,664229090,6190,6190,6190,6190,0
20230713,181100,664229090,6190,6190,6190,6190,0
20230713,181000,664229090,6190,6190,6190,6190,0
20230713,180900,664229090,6190,6190,6190,6190,0
20230713,180800,664229090,6190,6190,6190,6190,8103
20230713,180700,664229090,6190,6190,6190,6190,0
20230713,180600,664229090,6190,6190,6190,6190,0
20230713,180500,664229090,6190,6190,6190,6190,0
20230713,180400,664229090,6190,6190,6190,6190,0
20230713,180300,664229090,6190,6190,6190,6190,0
20230713,180200,664229090,6190,6190,6190,6190,0
20230713,180100,664229090,6190,6190,6190,6190,0
20230713,180000,664229090,6190,6190,6190,6190,0
20230713,175900,664229090,6190,6190,6190,6190,0
20230713,175800,664229090,6190,6190,6190,6190,0
20230713,175700,664229090,6190,6190,6190,6190,0
20230713,175600,664229090,6190,6190,6190,6190,0
20230713,175500,664229090,6190,6190,6190,6190,0
20230713,175400,664229090,6190,6190,6190,6190,0
20230713,175300,664229090,6190,6190,6190,6190,0
20230713,175200,664229090,6190,6190,6190,6190,0
20230713,175100,664229090,6190,6190,6190,6190,0
20230713,175000,664229090,6190,6190,6190,6190,0
20230713,174900,664229090,6190,6190,6190,6190,0
20230713,174800,664229090,6190,6190,6190,6190,0
20230713,174700,664229090,6190,6190,6190,6190,0
20230713,174600,664229090,6190,6190,6190,6190,0
20230713,174500,664229090,6190,6190,6190,6190,0
20230713,174400,664229090,6190,6190,6190,6190,0
20230713,174300,664229090,6190,6190,6190,6190,0
20230713,174200,664229090,6190,6190,6190,6190,0
20230713,174100,664229090,6190,6190,6190,6190,0
20230713,174000,664229090,6190,6190,6190,6190,0
20230713,173900,664229090,6190,6190,6190,6190,0
20230713,173800,664229090,6190,6190,6190,6190,8103
20230713,173700,664229090,6190,6190,6190,6190,0
20230713,173600,664229090,6190,6190,6190,6190,0
20230713,173500,664229090,6190,6190,6190,6190,0
20230713,173400,664229090,6190,6190,6190,6190,0
20230713,173300,664229090,6190,6190,6190,6190,0
20230713,173200,664229090,6190,6190,6190,6190,0
20230713,173100,664229090,6190,6190,6190,6190,0
20230713,173000,664229090,6190,6190,6190,6190,0
20230713,172900,664229090,6190,6190,6190,6190,0
20230713,172800,664229090,6190,6190,6190,6190,0
20230713,172700,664229090,6190,6190,6190,6190,0
20230713,172600,664229090,6190,6190,6190,6190,0
20230713,172500,664229090,6190,6190,6190,6190,0
20230713,172400,664229090,6190,6190,6190,6190,0
20230713,172300,664229090,6190,6190,6190,6190,0
20230713,172200,664229090,6190,6190,6190,6190,0
20230713,172100,664229090,6190,6190,6190,6190,0
20230713,172000,664229090,6190,6190,6190,6190,0
20230713,171900,664229090,6190,6190,6190,6190,0
20230713,171800,664229090,6190,6190,6190,6190,0
20230713,171700,664229090,6190,6190,6190,6190,0
20230713,171600,664229090,6190,6190,6190,6190,0
20230713,171500,664229090,6190,6190,6190,6190,0
20230713,171400,664229090,6190,6190,6190,6190,0
20230713,171300,664229090,6190,6190,6190,6190,0
20230713,171200,664229090,6190,6190,6190,6190,0
20230713,171100,664229090,6190,6190,6190,6190,0
20230713,171000,664229090,6190,6190,6190,6190,0
20230713,170900,664229090,6190,6190,6190,6190,0
20230713,170800,664229090,6190,6190,6190,6190,8103
20230713,170700,664229090,6190,6190,6190,6190,0
20230713,170600,664229090,6190,6190,6190,6190,0
20230713,170500,664229090,6190,6190,6190,6190,0
20230713,170400,664229090,6190,6190,6190,6190,0
20230713,170300,664229090,6190,6190,6190,6190,0
20230713,170200,664229090,6190,6190,6190,6190,0
20230713,170100,664229090,6190,6190,6190,6190,0
20230713,170000,664229090,6190,6190,6190,6190,0
20230713,165900,664229090,6190,6190,6190,6190,0
20230713,165800,664229090,6190,6190,6190,6190,0
20230713,165700,664229090,6190,6190,6190,6190,0
20230713,165600,664229090,6190,6190,6190,6190,0
20230713,165500,664229090,6190,6190,6190,6190,0
20230713,165400,664229090,6190,6190,6190,6190,0
20230713,165300,664229090,6190,6190,6190,6190,0
20230713,165200,664229090,6190,6190,6190,6190,0
20230713,165100,664229090,6190,6190,6190,6190,0
20230713,165000,664229090,6190,6190,6190,6190,0
20230713,164900,664229090,6190,6190,6190,6190,0
20230713,164800,664229090,6190,6190,6190,6190,0
20230713,164700,664229090,6190,6190,6190,6190,0
20230713,164600,664229090,6190,6190,6190,6190,0
20230713,164500,664229090,6190,6190,6190,6190,0
20230713,164400,664229090,6190,6190,6190,6190,0
20230713,164300,664229090,6190,6190,6190,6190,0
20230713,164200,664229090,6190,6190,6190,6190,0
20230713,164100,664229090,6190,6190,6190,6190,0
20230713,164000,664229090,6190,6190,6190,6190,0
20230713,163900,664229090,6190,6190,6190,6190,0
20230713,163800,664229090,6190,6190,6190,6190,8103
20230713,163700,664229090,6190,6190,6190,6190,0
20230713,163600,664229090,6190,6190,6190,6190,0
20230713,163500,664229090,6190,6190,6190,6190,0
20230713,163400,664229090,6190,6190,6190,6190,0
20230713,163300,664229090,6190,6190,6190,6190,0
20230713,163200,664229090,6190,6190,6190,6190,0
20230713,163100,664229090,6190,6190,6190,6190,0
20230713,163000,664229090,6190,6190,6190,6190,0
20230713,162900,664229090,6190,6190,6190,6190,0
20230713,162800,664229090,6190,6190,6190,6190,0
20230713,162700,664229090,6190,6190,6190,6190,0
20230713,162600,664229090,6190,6190,6190,6190,0
20230713,162500,664229090,6190,6190,6190,6190,0
20230713,162400,664229090,6190,6190,6190,6190,0
20230713,162300,664229090,6190,6190,6190,6190,0
20230713,162200,664229090,6190,6190,6190,6190,0
20230713,162100,664229090,6190,6190,6190,6190,0
20230713,162000,664229090,6190,6190,6190,6190,0
20230713,161900,664229090,6190,6190,6190,6190,0
20230713,161800,664229090,6190,6190,6190,6190,0
20230713,161700,664229090,6190,6190,6190,6190,0
20230713,161600,664229090,6190,6190,6190,6190,0
20230713,161500,664229090,6190,6190,6190,6190,0
20230713,161400,664229090,6190,6190,6190,6190,0
20230713,161300,664229090,6190,6190,6190,6190,0
20230713,161200,664229090,6190,6190,6190,6190,0
20230713,161100,664229090,6190,6190,6190,6190,0
20230713,161000,664229090,6190,6190,6190,6190,0
20230713,160900,664229090,6190,6190,6190,6190,0
20230713,160800,664229090,6190,6190,6190,6190,8103
20230713,160700,664229090,6190,6190,6190,6190,0
20230713,160600,664229090,6190,6190,6190,6190,0
20230713,160500,664229090,6190,6190,6190,6190,0
20230713,160400,664229090,6190,6190,6190,6190,0
20230713,160300,664229090,6190,6190,6190,6190,0
20230713,160200,664229090,6190,6190,6190,6190,0
20230713,160100,664229090,6190,6190,6190,6190,0
20230713,160000,664229090,6190,6190,6190,6190,0
20230713,155900,664229090,6190,6190,6190,6190,0
20230713,155800,664229090,6190,6190,6190,6190,0
20230713,155700,664229090,6190,6190,6190,6190,0
20230713,155600,664229090,6190,6190,6190,6190,0
20230713,155500,664229090,6190,6190,6190,6190,0
20230713,155400,664229090,6190,6190,6190,6190,0
20230713,155300,664229090,6190,6190,6190,6190,0
20230713,155200,664229090,6190,6190,6190,6190,0
20230713,155100,664229090,6190,6190,6190,6190,0
20230713,155000,664229090,6190,6190,6190,6190,0
20230713,154900,664229090,6190,6190,6190,6190,0
20230713,154800,664229090,6190,6190,6190,6190,0
20230713,154700,664229090,6190,6190,6190,6190,0
20230713,154600,664229090,6190,6190,6190,6190,0
20230713,154500,664229090,6190,6190,6190,6190,0
20230713,154400,664229090,6190,6190,6190,6190,0
20230713,154300,664229090,6190,6190,6190,6190,0
20230713,154200,664229090,6190,6190,6190,6190,0
20230713,154100,664229090,6190,6190,6190,6190,0
20230713,154000,664229090,6190,6190,6190,6190,0
20230713,153900,664229090,6190,6190,6190,6190,0
20230713,153800,664229090,6190,6190,6190,6190,8103
20230713,153700,664229090,6190,6190,6190,6190,0
20230713,153600,664229090,6190,6190,6190,6190,0
20230713,153500,664229090,6190,6190,6190,6190,0
20230713,153400,664229090,6190,6190,6190,6190,0
20230713,153300,664229090,6190,6190,6190,6190,0
20230713,153200,664229090,6190,6190,6190,6190,0
20230713,153100,664229090,6190,6190,6190,6190,0
20230713,153000,664229090,6190,6190,6190,6190,8103
20230713,152900,614071520,6210,6210,6210,6210,0
20230713,152800,614071520,6210,6210,6210,6210,0
20230713,152700,614071520,6210,6210,6210,6210,0
20230713,152600,614071520,6210,6210,6210,6210,0
20230713,152500,614071520,6210,6210,6210,6210,0
20230713,152400,614071520,6210,6210,6210,6210,0
20230713,152300,614071520,6210,6210,6210,6210,0
20230713,152200,614071520,6210,6210,6210,6210,0
20230713,152100,614071520,6210,6210,6210,6210,0
20230713,152000,614071520,6210,6210,6210,6210,0
20230713,151900,614071520,6210,6210,6210,6210,41
20230713,151800,613816910,6210,6220,6220,6210,1487
20230713,151700,604582620,6220,6210,6220,6210,373
20230713,151600,602266270,6210,6210,6210,6210,16
20230713,151500,602166910,6220,6220,6220,6210,40
20230713,151400,601918360,6210,6210,6220,6210,3222
20230713,151300,581909730,6220,6200,6220,6200,122
20230713,151200,581152050,6220,6220,6220,6220,366
20230713,151100,578875530,6200,6200,6200,6200,1430
20230713,151000,570009530,6220,6210,6220,6210,648
20230713,150900,565979770,6210,6210,6210,6210,117
20230713,150800,565253200,6210,6210,6210,6210,234
20230713,150700,563800060,6200,6200,6210,6200,375
20230713,150600,561474400,6200,6200,6210,6200,562
20230713,150500,557989970,6220,6210,6220,6200,483
20230713,150400,554994640,6210,6210,6210,6210,2
20230713,150300,554982220,6200,6210,6210,6200,54
20230713,150200,554646910,6200,6200,6200,6200,0
20230713,150100,554646910,6200,6200,6210,6200,502
20230713,150000,551530590,6210,6200,6210,6200,86
20230713,145900,550997380,6210,6210,6210,6210,0
20230713,145800,550997380,6210,6210,6210,6210,10
20230713,145700,550935280,6210,6210,6210,6210,173
20230713,145600,549860950,6210,6210,6210,6210,0
20230713,145500,549860950,6210,6200,6210,6200,133
20230713,145400,549036320,6200,6200,6200,6200,132
20230713,145300,548217920,6210,6200,6210,6200,103
20230713,145200,547579290,6200,6210,6210,6200,5
20230713,145100,547548250,6210,6210,6210,6210,6
20230713,145000,547510990,6200,6210,6210,6200,200
20230713,144900,546269990,6210,6210,6220,6200,2016
20230713,144800,533751330,6210,6210,6210,6210,500
20230713,144700,530646330,6220,6220,6220,6220,50
20230713,144600,530335330,6220,6220,6220,6220,44
20230713,144500,530061650,6220,6220,6220,6220,39
20230713,144400,529819070,6220,6210,6220,6210,320
20230713,144300,527831650,6220,6220,6220,6220,0
20230713,144200,527831650,6220,6220,6220,6220,35
20230713,144100,527613950,6230,6230,6230,6230,0
20230713,144000,527613950,6230,6230,6230,6230,1
20230713,143900,527607720,6220,6220,6220,6220,0
20230713,143800,527607720,6220,6220,6220,6220,16
20230713,143700,527508200,6220,6220,6220,6220,730
20230713,143600,522967600,6220,6220,6220,6220,17
20230713,143500,522861860,6220,6220,6220,6220,0
20230713,143400,522861860,6220,6220,6220,6220,50
20230713,143300,522550860,6220,6220,6220,6220,5
20230713,143200,522519760,6220,6220,6220,6220,10
20230713,143100,522457560,6220,6220,6220,6220,20
20230713,143000,522333160,6230,6230,6230,6230,0
20230713,142900,522333160,6230,6230,6230,6230,0
20230713,142800,522333160,6230,6230,6230,6230,0
20230713,142700,522333160,6230,6210,6230,6210,8
20230713,142600,522283460,6220,6220,6220,6220,60
20230713,142500,521910260,6220,6220,6220,6220,0
20230713,142400,521910260,6220,6220,6220,6220,0
20230713,142300,521910260,6220,6220,6220,6220,0
20230713,142200,521910260,6220,6220,6220,6220,87
20230713,142100,521369120,6220,6230,6230,6220,165
20230713,142000,520342320,6230,6230,6230,6230,5
20230713,141900,520311170,6230,6220,6230,6220,200
20230713,141800,519065670,6230,6210,6230,6210,29
20230713,141700,518885300,6210,6210,6230,6210,655
20230713,141600,514817710,6210,6210,6210,6210,78
20230713,141500,514333330,6210,6210,6210,6210,1
20230713,141400,514327120,6210,6210,6210,6210,20
20230713,141300,514202920,6210,6210,6210,6210,4849
20230713,141200,484090630,6220,6220,6220,6220,1453
20230713,141100,475052970,6220,6220,6220,6220,58
20230713,141000,474692210,6220,6220,6220,6220,20
20230713,140900,474567810,6220,6220,6220,6220,20
20230713,140800,474443410,6220,6220,6220,6220,53
20230713,140700,474113750,6210,6210,6210,6210,0
20230713,140600,474113750,6210,6210,6210,6210,0
20230713,140500,474113750,6210,6210,6210,6210,90
20230713,140400,473554850,6210,6210,6210,6210,30
20230713,140300,473368550,6210,6210,6210,6210,24
20230713,140200,473219510,6220,6220,6220,6220,3
20230713,140100,473200850,6220,6220,6220,6220,0
20230713,140000,473200850,6220,6220,6220,6220,0
20230713,135900,473200850,6220,6220,6220,6220,5
20230713,135800,473169750,6220,6210,6220,6210,6
20230713,135700,473132440,6220,6220,6220,6220,125
20230713,135600,472354940,6210,6210,6210,6210,502
20230713,135500,469237520,6220,6220,6220,6220,6
20230713,135400,469200200,6230,6230,6230,6230,31
20230713,135300,469007070,6220,6220,6220,6220,1
20230713,135200,469000850,6220,6220,6220,6220,542
20230713,135100,465629610,6220,6220,6220,6220,30
20230713,135000,465443010,6230,6230,6230,6230,1
20230713,134900,465436780,6220,6220,6220,6220,0
20230713,134800,465436780,6220,6220,6220,6220,0
20230713,134700,465436780,6220,6220,6220,6220,48
20230713,134600,465138220,6220,6220,6220,6220,16
20230713,134500,465038700,6220,6220,6220,6220,17
20230713,134400,464932960,6220,6220,6220,6220,1056
20230713,134300,458364640,6220,6220,6220,6220,0
20230713,134200,458364640,6220,6220,6220,6220,0
20230713,134100,458364640,6220,6220,6220,6220,205
20230713,134000,457089540,6230,6230,6230,6230,0
20230713,133900,457089540,6230,6230,6230,6230,0
20230713,133800,457089540,6230,6220,6230,6220,180
20230713,133700,455969140,6220,6220,6220,6220,215
20230713,133600,454631840,6220,6220,6220,6220,0
20230713,133500,454631840,6220,6220,6220,6220,0
20230713,133400,454631840,6220,6220,6220,6220,0
20230713,133300,454631840,6220,6220,6220,6220,1
20230713,133200,454625620,6220,6220,6220,6220,15
20230713,133100,454532320,6230,6230,6230,6230,21
20230713,133000,454401490,6240,6230,6240,6230,216
20230713,132900,453055800,6230,6230,6230,6230,11
20230713,132800,452987270,6230,6230,6230,6230,0
20230713,132700,452987270,6230,6230,6230,6230,0
20230713,132600,452987270,6230,6230,6230,6230,300
20230713,132500,451118270,6230,6230,6230,6230,0
20230713,132400,451118270,6230,6230,6230,6230,0
20230713,132300,451118270,6230,6230,6230,6230,250
20230713,132200,449560770,6230,6230,6230,6230,100
20230713,132100,448937770,6230,6230,6230,6230,1
20230713,132000,448931540,6220,6220,6220,6220,0
20230713,131900,448931540,6220,6220,6220,6220,0
20230713,131800,448931540,6220,6220,6220,6220,9
20230713,131700,448875560,6220,6220,6220,6220,40
20230713,131600,448626760,6220,6220,6220,6220,410
20230713,131500,446076560,6230,6230,6230,6230,0
20230713,131400,446076560,6230,6220,6230,6220,206
20230713,131300,444793460,6220,6220,6220,6220,284
20230713,131200,443026980,6240,6240,6240,6240,0
20230713,131100,443026980,6240,6240,6240,6240,0
20230713,131000,443026980,6240,6240,6240,6240,0
20230713,130900,443026980,6240,6240,6240,6240,205
20230713,130800,441747780,6240,6240,6240,6240,20
20230713,130700,441622980,6240,6240,6240,6240,0
20230713,130600,441622980,6240,6240,6240,6240,0
20230713,130500,441622980,6240,6240,6240,6240,0
20230713,130400,441622980,6240,6240,6240,6240,1
20230713,130300,441616740,6220,6220,6220,6220,1748
20230713,130200,430744180,6220,6230,6230,6220,624
20230713,130100,426857780,6230,6230,6230,6230,500
20230713,130000,423742780,6230,6230,6230,6230,0
20230713,125900,423742780,6230,6230,6230,6230,0
20230713,125800,423742780,6230,6230,6230,6230,20
20230713,125700,423618180,6230,6230,6230,6230,57
20230713,125600,423263070,6230,6230,6230,6230,10
20230713,125500,423200770,6230,6230,6230,6230,0
20230713,125400,423200770,6230,6230,6230,6230,11
20230713,125300,423132240,6220,6220,6220,6220,0
20230713,125200,423132240,6220,6220,6230,6220,180
20230713,125100,422012630,6230,6230,6230,6230,0
20230713,125000,422012630,6230,6220,6230,6220,1004
20230713,124900,415767710,6240,6240,6240,6240,0
20230713,124800,415767710,6240,6240,6240,6240,0
20230713,124700,415767710,6240,6240,6240,6240,0
20230713,124600,415767710,6240,6240,6240,6240,100
20230713,124500,415143710,6240,6240,6240,6240,18
20230713,124400,415031390,6240,6240,6240,6240,0
20230713,124300,415031390,6240,6240,6240,6240,18
20230713,124200,414919070,6220,6240,6240,6220,540
20230713,124100,411559270,6240,6240,6240,6240,0
20230713,124000,411559270,6240,6240,6240,6240,1
20230713,123900,411553030,6240,6240,6240,6240,0
20230713,123800,411553030,6240,6240,6240,6240,0
20230713,123700,411553030,6240,6240,6240,6240,0
20230713,123600,411553030,6240,6240,6240,6240,11
20230713,123500,411484390,6220,6220,6220,6220,0
20230713,123400,411484390,6220,6220,6220,6220,0
20230713,123300,411484390,6220,6220,6220,6220,258
20230713,123200,409879630,6240,6240,6240,6240,0
20230713,123100,409879630,6240,6240,6240,6240,0
20230713,123000,409879630,6240,6240,6240,6240,740
20230713,122900,405262030,6240,6230,6240,6230,5
20230713,122800,405230870,6230,6210,6230,6210,163
20230713,122700,404217440,6230,6230,6230,6230,1
20230713,122600,404211210,6210,6210,6210,6210,30
20230713,122500,404024910,6220,6210,6220,6210,1170
20230713,122400,396758850,6210,6220,6220,6210,373
20230713,122300,394438850,6220,6220,6220,6220,358
20230713,122200,392212090,6220,6220,6220,6220,0
20230713,122100,392212090,6220,6220,6220,6220,108
20230713,122000,391540330,6220,6220,6220,6220,0
20230713,121900,391540330,6220,6220,6220,6220,30
20230713,121800,391353730,6220,6220,6220,6220,1
20230713,121700,391347510,6220,6220,6220,6220,22
20230713,121600,391210670,6220,6220,6220,6220,35
20230713,121500,390992970,6220,6220,6220,6220,30
20230713,121400,390806370,6220,6210,6220,6210,601
20230713,121300,387074150,6220,6220,6220,6220,1
20230713,121200,387067930,6220,6220,6220,6220,1
20230713,121100,387061710,6220,6220,6220,6220,0
20230713,121000,387061710,6220,6220,6220,6220,1
20230713,120900,387055490,6210,6210,6210,6210,207
20230713,120800,385770020,6220,6220,6220,6220,2
20230713,120700,385757580,6230,6230,6230,6230,34
20230713,120600,385545760,6230,6210,6230,6210,7
20230713,120500,385502270,6230,6230,6230,6230,0
20230713,120400,385502270,6230,6230,6230,6230,1
20230713,120300,385496040,6210,6210,6210,6210,0
20230713,120200,385496040,6210,6210,6210,6210,0
20230713,120100,385496040,6210,6210,6210,6210,0
20230713,120000,385496040,6210,6220,6220,6210,1071
20230713,115900,378845080,6210,6210,6210,6210,0
20230713,115800,378845080,6210,6210,6210,6210,0
20230713,115700,378845080,6210,6210,6210,6210,40
20230713,115600,378596680,6210,6210,6210,6210,624
20230713,115500,374721640,6210,6210,6210,6210,1
20230713,115400,374715430,6220,6220,6220,6220,100
20230713,115300,374093430,6220,6220,6220,6220,1
20230713,115200,374087210,6220,6220,6230,6220,3
20230713,115100,374068540,6210,6210,6210,6210,325
20230713,115000,372050290,6210,6210,6210,6210,3000
20230713,114900,353420290,6220,6220,6220,6220,348
20230713,114800,351255730,6220,6220,6220,6220,0
20230713,114700,351255730,6220,6220,6220,6220,109
20230713,114600,350577750,6220,6220,6220,6220,291
20230713,114500,348767730,6220,6230,6230,6220,2366
20230713,114400,334051110,6220,6220,6220,6220,0
20230713,114300,334051110,6220,6220,6220,6220,0
20230713,114200,334051110,6220,6220,6220,6220,0
20230713,114100,334051110,6220,6220,6220,6220,672
20230713,114000,329871270,6230,6230,6230,6230,0
20230713,113900,329871270,6230,6230,6230,6230,233
20230713,113800,328419680,6230,6230,6230,6230,0
20230713,113700,328419680,6230,6230,6230,6230,804
20230713,113600,323410760,6240,6240,6240,6240,0
20230713,113500,323410760,6240,6240,6240,6240,159
20230713,113400,322418600,6250,6250,6250,6250,0
20230713,113300,322418600,6250,6250,6250,6250,0
20230713,113200,322418600,6250,6250,6250,6250,0
20230713,113100,322418600,6250,6250,6250,6250,0
20230713,113000,322418600,6250,6250,6250,6250,0
20230713,112900,322418600,6250,6250,6250,6250,5
20230713,112800,322387350,6250,6250,6250,6250,0
20230713,112700,322387350,6250,6250,6250,6250,0
20230713,112600,322387350,6250,6250,6250,6240,190
20230713,112500,321201230,6240,6230,6250,6230,381
20230713,112400,318827280,6230,6240,6240,6230,2962
20230713,112300,300366980,6250,6250,6250,6250,118
20230713,112200,299629480,6250,6250,6250,6250,3
20230713,112100,299610730,6250,6250,6250,6250,0
20230713,112000,299610730,6250,6250,6250,6250,0
20230713,111900,299610730,6250,6250,6250,6250,300
20230713,111800,297735730,6260,6260,6260,6260,0
20230713,111700,297735730,6260,6260,6260,6260,0
20230713,111600,297735730,6260,6250,6260,6250,500
20230713,111500,294606730,6260,6260,6260,6260,0
20230713,111400,294606730,6260,6260,6260,6260,0
20230713,111300,294606730,6260,6260,6260,6260,0
20230713,111200,294606730,6260,6260,6260,6260,0
20230713,111100,294606730,6260,6260,6260,6260,0
20230713,111000,294606730,6260,6250,6260,6240,4369
20230713,110900,267332320,6250,6250,6250,6250,2
20230713,110800,267319820,6250,6250,6250,6250,111
20230713,110700,266626070,6250,6250,6250,6250,1
20230713,110600,266619820,6250,6250,6250,6250,0
20230713,110500,266619820,6250,6250,6250,6250,32
20230713,110400,266419820,6250,6250,6250,6250,0
20230713,110300,266419820,6250,6250,6250,6250,502
20230713,110200,263282320,6250,6250,6250,6250,1
20230713,110100,263276070,6240,6250,6250,6240,100
20230713,110000,262651570,6240,6240,6240,6240,0
20230713,105900,262651570,6240,6240,6240,6240,399
20230713,105800,260161810,6250,6250,6250,6250,447
20230713,105700,257368060,6250,6250,6250,6250,828
20230713,105600,252193060,6250,6250,6250,6250,0
20230713,105500,252193060,6250,6250,6250,6250,500
20230713,105400,249068060,6260,6240,6260,6240,23
20230713,105300,248924500,6260,6260,6260,6260,81
20230713,105200,248417440,6240,6250,6250,6240,83
20230713,105100,247899410,6260,6260,6260,6260,0
20230713,105000,247899410,6260,6260,6260,6260,1
20230713,104900,247893150,6240,6240,6240,6240,0
20230713,104800,247893150,6240,6240,6240,6240,300
20230713,104700,246021150,6240,6250,6250,6240,346
20230713,104600,243860550,6250,6250,6250,6250,1
20230713,104500,243854300,6250,6250,6250,6250,495
20230713,104400,240760550,6250,6250,6250,6250,550
20230713,104300,237323050,6260,6260,6260,6260,2
20230713,104200,237310530,6250,6250,6250,6250,0
20230713,104100,237310530,6250,6250,6250,6250,28
20230713,104000,237135530,6260,6250,6260,6250,605
20230713,103900,233351280,6250,6250,6250,6250,0
20230713,103800,233351280,6250,6250,6250,6250,20
20230713,103700,233226280,6250,6240,6250,6240,48
20230713,103600,232926480,6250,6250,6250,6250,0
20230713,103500,232926480,6250,6250,6250,6250,278
20230713,103400,231188980,6250,6250,6250,6250,307
20230713,103300,229270230,6260,6260,6260,6260,0
20230713,103200,229270230,6260,6260,6260,6260,0
20230713,103100,229270230,6260,6260,6260,6260,200
20230713,103000,228018230,6260,6260,6260,6260,20
20230713,102900,227893030,6250,6250,6250,6250,0
20230713,102800,227893030,6250,6250,6250,6250,0
20230713,102700,227893030,6250,6250,6250,6250,500
20230713,102600,224768030,6250,6250,6250,6250,0
20230713,102500,224768030,6250,6260,6260,6250,1415
20230713,102400,215920130,6260,6260,6260,6260,1
20230713,102300,215913870,6260,6260,6260,6260,50
20230713,102200,215600870,6250,6250,6250,6250,0
20230713,102100,215600870,6250,6250,6250,6250,1
20230713,102000,215594620,6260,6260,6260,6260,3
20230713,101900,215575840,6260,6260,6260,6260,3
20230713,101800,215557060,6260,6260,6260,6260,10
20230713,101700,215494460,6250,6250,6250,6250,0
20230713,101600,215494460,6250,6260,6260,6250,300
20230713,101500,213617460,6260,6260,6260,6260,200
20230713,101400,212365460,6260,6260,6260,6260,515
20230713,101300,209141560,6260,6250,6260,6250,1040
20230713,101200,202641550,6250,6240,6250,6240,9
20230713,101100,202585380,6240,6240,6250,6240,914
20230713,101000,196882010,6240,6240,6240,6240,1
20230713,100900,196875770,6250,6250,6250,6250,0
20230713,100800,196875770,6250,6250,6250,6250,0
20230713,100700,196875770,6250,6250,6250,6250,1
20230713,100600,196869520,6250,6240,6250,6240,1301
20230713,100500,188751270,6240,6240,6240,6240,126
20230713,100400,187965030,6240,6250,6250,6240,101
20230713,100300,187334780,6240,6240,6240,6240,40
20230713,100200,187085180,6250,6240,6250,6230,141
20230713,100100,186206620,6250,6250,6250,6250,8
20230713,100000,186156620,6240,6240,6240,6240,426
20230713,095900,183498380,6250,6250,6250,6240,752
20230713,095800,178805540,6250,6250,6250,6250,60
20230713,095700,178430540,6260,6260,6260,6260,0
20230713,095600,178430540,6260,6250,6260,6250,328
20230713,095500,176380520,6260,6260,6260,6260,59
20230713,095400,176011180,6270,6270,6270,6270,150
20230713,095300,175070680,6270,6270,6270,6270,3
20230713,095200,175051870,6270,6270,6270,6270,0
20230713,095100,175051870,6270,6270,6270,6270,0
20230713,095000,175051870,6270,6270,6270,6270,5
20230713,094900,175020520,6270,6270,6270,6270,0
20230713,094800,175020520,6270,6270,6270,6270,110
20230713,094700,174330820,6270,6270,6270,6270,5
20230713,094600,174299470,6270,6260,6270,6250,346
20230713,094500,172133960,6260,6260,6260,6260,0
20230713,094400,172133960,6260,6260,6260,6260,48
20230713,094300,171833480,6260,6260,6260,6260,10
20230713,094200,171770880,6260,6260,6260,6260,1
20230713,094100,171764620,6250,6250,6250,6250,52
20230713,094000,171439620,6250,6240,6250,6240,198
20230713,093900,170203700,6260,6260,6260,6260,101
20230713,093800,169571440,6250,6260,6260,6250,500
20230713,093700,166444440,6260,6260,6260,6260,2
20230713,093600,166431920,6270,6270,6270,6270,0
20230713,093500,166431920,6270,6270,6270,6270,1
20230713,093400,166425650,6270,6240,6270,6240,22
20230713,093300,166288310,6270,6270,6270,6270,81
20230713,093200,165780440,6270,6270,6270,6260,3
20230713,093100,165761640,6270,6260,6270,6260,217
20230713,093000,164401160,6250,6260,6260,6240,362
20230713,092900,162139090,6270,6270,6270,6270,0
20230713,092800,162139090,6270,6260,6270,6260,512
20230713,092700,158928970,6270,6270,6270,6270,1
20230713,092600,158922700,6260,6260,6260,6260,48
20230713,092500,158622220,6260,6260,6260,6260,112
20230713,092400,157921100,6260,6240,6260,6230,816
20230713,092300,152824310,6240,6240,6240,6230,658
20230713,092200,148723280,6240,6240,6240,6240,60
20230713,092100,148348880,6270,6280,6280,6210,3034
20230713,092000,129441250,6240,6260,6270,6240,2657
20230713,091900,112827490,6270,6270,6270,6270,100
20230713,091800,112200490,6270,6290,6290,6270,866
20230713,091700,106769450,6290,6270,6300,6270,110
20230713,091600,106079120,6280,6280,6280,6280,194
20230713,091500,104860800,6290,6280,6290,6280,112
20230713,091400,104156430,6280,6300,6300,6280,1176
20230713,091300,96763970,6300,6300,6300,6300,20
20230713,091200,96637970,6300,6300,6300,6300,951
20230713,091100,90646670,6300,6300,6300,6300,683
20230713,091000,86343770,6300,6300,6300,6290,806
20230713,090900,81266970,6290,6300,6300,6290,326
20230713,090800,79214670,6290,6290,6300,6290,2037
20230713,090700,66397890,6300,6290,6300,6290,51
20230713,090600,66077090,6280,6300,6300,6280,657
20230713,090500,61942330,6300,6300,6300,6300,741
20230713,090400,57274030,6280,6280,6300,6280,192
20230713,090300,56068170,6290,6290,6300,6280,4210
20230713,090200,29583380,6290,6280,6300,6280,847
20230713,090100,24257740,6270,6280,6280,6270,1500
20230713,090000,14843520,6270,6280,6280,6270,2364