KissMeData/003010/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,183800,1111102120,6090,6090,6090,6090,2543
20230714,183700,1111102120,6090,6090,6090,6090,0
20230714,183600,1111102120,6090,6090,6090,6090,0
20230714,183500,1111102120,6090,6090,6090,6090,0
20230714,183400,1111102120,6090,6090,6090,6090,0
20230714,183300,1111102120,6090,6090,6090,6090,0
20230714,183200,1111102120,6090,6090,6090,6090,0
20230714,183100,1111102120,6090,6090,6090,6090,0
20230714,183000,1111102120,6090,6090,6090,6090,0
20230714,182900,1111102120,6090,6090,6090,6090,0
20230714,182800,1111102120,6090,6090,6090,6090,0
20230714,182700,1111102120,6090,6090,6090,6090,0
20230714,182600,1111102120,6090,6090,6090,6090,0
20230714,182500,1111102120,6090,6090,6090,6090,0
20230714,182400,1111102120,6090,6090,6090,6090,0
20230714,182300,1111102120,6090,6090,6090,6090,0
20230714,182200,1111102120,6090,6090,6090,6090,0
20230714,182100,1111102120,6090,6090,6090,6090,0
20230714,182000,1111102120,6090,6090,6090,6090,0
20230714,181900,1111102120,6090,6090,6090,6090,0
20230714,181800,1111102120,6090,6090,6090,6090,0
20230714,181700,1111102120,6090,6090,6090,6090,0
20230714,181600,1111102120,6090,6090,6090,6090,0
20230714,181500,1111102120,6090,6090,6090,6090,0
20230714,181400,1111102120,6090,6090,6090,6090,0
20230714,181300,1111102120,6090,6090,6090,6090,0
20230714,181200,1111102120,6090,6090,6090,6090,0
20230714,181100,1111102120,6090,6090,6090,6090,0
20230714,181000,1111102120,6090,6090,6090,6090,0
20230714,180900,1111102120,6090,6090,6090,6090,0
20230714,180800,1111102120,6090,6090,6090,6090,2543
20230714,180700,1111102120,6090,6090,6090,6090,0
20230714,180600,1111102120,6090,6090,6090,6090,0
20230714,180500,1111102120,6090,6090,6090,6090,0
20230714,180400,1111102120,6090,6090,6090,6090,0
20230714,180300,1111102120,6090,6090,6090,6090,0
20230714,180200,1111102120,6090,6090,6090,6090,0
20230714,180100,1111102120,6090,6090,6090,6090,0
20230714,180000,1111102120,6090,6090,6090,6090,0
20230714,175900,1111102120,6090,6090,6090,6090,0
20230714,175800,1111102120,6090,6090,6090,6090,0
20230714,175700,1111102120,6090,6090,6090,6090,0
20230714,175600,1111102120,6090,6090,6090,6090,0
20230714,175500,1111102120,6090,6090,6090,6090,0
20230714,175400,1111102120,6090,6090,6090,6090,0
20230714,175300,1111102120,6090,6090,6090,6090,0
20230714,175200,1111102120,6090,6090,6090,6090,0
20230714,175100,1111102120,6090,6090,6090,6090,0
20230714,175000,1111102120,6090,6090,6090,6090,0
20230714,174900,1111102120,6090,6090,6090,6090,0
20230714,174800,1111102120,6090,6090,6090,6090,0
20230714,174700,1111102120,6090,6090,6090,6090,0
20230714,174600,1111102120,6090,6090,6090,6090,0
20230714,174500,1111102120,6090,6090,6090,6090,0
20230714,174400,1111102120,6090,6090,6090,6090,0
20230714,174300,1111102120,6090,6090,6090,6090,0
20230714,174200,1111102120,6090,6090,6090,6090,0
20230714,174100,1111102120,6090,6090,6090,6090,0
20230714,174000,1111102120,6090,6090,6090,6090,0
20230714,173900,1111102120,6090,6090,6090,6090,0
20230714,173800,1111102120,6090,6090,6090,6090,2543
20230714,173700,1111102120,6090,6090,6090,6090,0
20230714,173600,1111102120,6090,6090,6090,6090,0
20230714,173500,1111102120,6090,6090,6090,6090,0
20230714,173400,1111102120,6090,6090,6090,6090,0
20230714,173300,1111102120,6090,6090,6090,6090,0
20230714,173200,1111102120,6090,6090,6090,6090,0
20230714,173100,1111102120,6090,6090,6090,6090,0
20230714,173000,1111102120,6090,6090,6090,6090,0
20230714,172900,1111102120,6090,6090,6090,6090,0
20230714,172800,1111102120,6090,6090,6090,6090,0
20230714,172700,1111102120,6090,6090,6090,6090,0
20230714,172600,1111102120,6090,6090,6090,6090,0
20230714,172500,1111102120,6090,6090,6090,6090,0
20230714,172400,1111102120,6090,6090,6090,6090,0
20230714,172300,1111102120,6090,6090,6090,6090,0
20230714,172200,1111102120,6090,6090,6090,6090,0
20230714,172100,1111102120,6090,6090,6090,6090,0
20230714,172000,1111102120,6090,6090,6090,6090,0
20230714,171900,1111102120,6090,6090,6090,6090,0
20230714,171800,1111102120,6090,6090,6090,6090,0
20230714,171700,1111102120,6090,6090,6090,6090,0
20230714,171600,1111102120,6090,6090,6090,6090,0
20230714,171500,1111102120,6090,6090,6090,6090,0
20230714,171400,1111102120,6090,6090,6090,6090,0
20230714,171300,1111102120,6090,6090,6090,6090,0
20230714,171200,1111102120,6090,6090,6090,6090,0
20230714,171100,1111102120,6090,6090,6090,6090,0
20230714,171000,1111102120,6090,6090,6090,6090,0
20230714,170900,1111102120,6090,6090,6090,6090,0
20230714,170800,1111102120,6090,6090,6090,6090,2543
20230714,170700,1111102120,6090,6090,6090,6090,0
20230714,170600,1111102120,6090,6090,6090,6090,0
20230714,170500,1111102120,6090,6090,6090,6090,0
20230714,170400,1111102120,6090,6090,6090,6090,0
20230714,170300,1111102120,6090,6090,6090,6090,0
20230714,170200,1111102120,6090,6090,6090,6090,0
20230714,170100,1111102120,6090,6090,6090,6090,0
20230714,170000,1111102120,6090,6090,6090,6090,0
20230714,165900,1111102120,6090,6090,6090,6090,0
20230714,165800,1111102120,6090,6090,6090,6090,0
20230714,165700,1111102120,6090,6090,6090,6090,0
20230714,165600,1111102120,6090,6090,6090,6090,0
20230714,165500,1111102120,6090,6090,6090,6090,0
20230714,165400,1111102120,6090,6090,6090,6090,0
20230714,165300,1111102120,6090,6090,6090,6090,0
20230714,165200,1111102120,6090,6090,6090,6090,0
20230714,165100,1111102120,6090,6090,6090,6090,0
20230714,165000,1111102120,6090,6090,6090,6090,0
20230714,164900,1111102120,6090,6090,6090,6090,0
20230714,164800,1111102120,6090,6090,6090,6090,0
20230714,164700,1111102120,6090,6090,6090,6090,0
20230714,164600,1111102120,6090,6090,6090,6090,0
20230714,164500,1111102120,6090,6090,6090,6090,0
20230714,164400,1111102120,6090,6090,6090,6090,0
20230714,164300,1111102120,6090,6090,6090,6090,0
20230714,164200,1111102120,6090,6090,6090,6090,0
20230714,164100,1111102120,6090,6090,6090,6090,0
20230714,164000,1111102120,6090,6090,6090,6090,0
20230714,163900,1111102120,6090,6090,6090,6090,0
20230714,163800,1111102120,6090,6090,6090,6090,2543
20230714,163700,1111102120,6090,6090,6090,6090,0
20230714,163600,1111102120,6090,6090,6090,6090,0
20230714,163500,1111102120,6090,6090,6090,6090,0
20230714,163400,1111102120,6090,6090,6090,6090,0
20230714,163300,1111102120,6090,6090,6090,6090,0
20230714,163200,1111102120,6090,6090,6090,6090,0
20230714,163100,1111102120,6090,6090,6090,6090,0
20230714,163000,1111102120,6090,6090,6090,6090,0
20230714,162900,1111102120,6090,6090,6090,6090,0
20230714,162800,1111102120,6090,6090,6090,6090,0
20230714,162700,1111102120,6090,6090,6090,6090,0
20230714,162600,1111102120,6090,6090,6090,6090,0
20230714,162500,1111102120,6090,6090,6090,6090,0
20230714,162400,1111102120,6090,6090,6090,6090,0
20230714,162300,1111102120,6090,6090,6090,6090,0
20230714,162200,1111102120,6090,6090,6090,6090,0
20230714,162100,1111102120,6090,6090,6090,6090,0
20230714,162000,1111102120,6090,6090,6090,6090,0
20230714,161900,1111102120,6090,6090,6090,6090,0
20230714,161800,1111102120,6090,6090,6090,6090,0
20230714,161700,1111102120,6090,6090,6090,6090,0
20230714,161600,1111102120,6090,6090,6090,6090,0
20230714,161500,1111102120,6090,6090,6090,6090,0
20230714,161400,1111102120,6090,6090,6090,6090,0
20230714,161300,1111102120,6090,6090,6090,6090,0
20230714,161200,1111102120,6090,6090,6090,6090,0
20230714,161100,1111102120,6090,6090,6090,6090,0
20230714,161000,1111102120,6090,6090,6090,6090,0
20230714,160900,1111102120,6090,6090,6090,6090,0
20230714,160800,1111102120,6090,6090,6090,6090,2543
20230714,160700,1111102120,6090,6090,6090,6090,0
20230714,160600,1111102120,6090,6090,6090,6090,0
20230714,160500,1111102120,6090,6090,6090,6090,0
20230714,160400,1111102120,6090,6090,6090,6090,0
20230714,160300,1111102120,6090,6090,6090,6090,0
20230714,160200,1111102120,6090,6090,6090,6090,0
20230714,160100,1111102120,6090,6090,6090,6090,0
20230714,160000,1111102120,6090,6090,6090,6090,0
20230714,155900,1111102120,6090,6090,6090,6090,0
20230714,155800,1111102120,6090,6090,6090,6090,0
20230714,155700,1111102120,6090,6090,6090,6090,0
20230714,155600,1111102120,6090,6090,6090,6090,0
20230714,155500,1111102120,6090,6090,6090,6090,0
20230714,155400,1111102120,6090,6090,6090,6090,0
20230714,155300,1111102120,6090,6090,6090,6090,0
20230714,155200,1111102120,6090,6090,6090,6090,0
20230714,155100,1111102120,6090,6090,6090,6090,0
20230714,155000,1111102120,6090,6090,6090,6090,0
20230714,154900,1111102120,6090,6090,6090,6090,0
20230714,154800,1111102120,6090,6090,6090,6090,0
20230714,154700,1111102120,6090,6090,6090,6090,0
20230714,154600,1111102120,6090,6090,6090,6090,0
20230714,154500,1111102120,6090,6090,6090,6090,0
20230714,154400,1111102120,6090,6090,6090,6090,0
20230714,154300,1111102120,6090,6090,6090,6090,0
20230714,154200,1111102120,6090,6090,6090,6090,0
20230714,154100,1111102120,6090,6090,6090,6090,0
20230714,154000,1111102120,6090,6090,6090,6090,0
20230714,153900,1111102120,6090,6090,6090,6090,0
20230714,153800,1111102120,6090,6090,6090,6090,2543
20230714,153700,1111102120,6090,6090,6090,6090,0
20230714,153600,1111102120,6090,6090,6090,6090,0
20230714,153500,1111102120,6090,6090,6090,6090,0
20230714,153400,1111102120,6090,6090,6090,6090,0
20230714,153300,1111102120,6090,6090,6090,6090,0
20230714,153200,1111102120,6090,6090,6090,6090,0
20230714,153100,1111102120,6090,6090,6090,6090,0
20230714,153000,1111102120,6090,6090,6090,6090,2543
20230714,152900,1095615250,6060,6060,6060,6060,0
20230714,152800,1095615250,6060,6060,6060,6060,0
20230714,152700,1095615250,6060,6060,6060,6060,0
20230714,152600,1095615250,6060,6060,6060,6060,0
20230714,152500,1095615250,6060,6060,6060,6060,0
20230714,152400,1095615250,6060,6060,6060,6060,0
20230714,152300,1095615250,6060,6060,6060,6060,0
20230714,152200,1095615250,6060,6060,6060,6060,0
20230714,152100,1095615250,6060,6060,6060,6060,0
20230714,152000,1095615250,6060,6060,6060,6060,0
20230714,151900,1095615250,6060,6060,6060,6060,1672
20230714,151800,1085482930,6070,6070,6070,6070,628
20230714,151700,1081670970,6090,6080,6090,6080,2
20230714,151600,1081658800,6070,6070,6070,6070,497
20230714,151500,1078642010,6080,6080,6080,6080,684
20230714,151400,1074483290,6090,6090,6090,6070,94
20230714,151300,1073911010,6090,6090,6090,6090,0
20230714,151200,1073911010,6090,6090,6090,6090,0
20230714,151100,1073911010,6090,6080,6090,6060,4150
20230714,151000,1048744370,6080,6080,6080,6070,328
20230714,150900,1046753380,6080,6080,6080,6080,53
20230714,150800,1046431140,6090,6080,6090,6080,658
20230714,150700,1042430380,6080,6080,6080,6080,0
20230714,150600,1042430380,6080,6080,6080,6080,2
20230714,150500,1042418220,6070,6080,6080,6070,2643
20230714,150400,1026348900,6080,6080,6080,6080,616
20230714,150300,1022603620,6090,6090,6090,6090,100
20230714,150200,1021994620,6090,6080,6090,6080,181
20230714,150100,1020894080,6090,6090,6090,6090,0
20230714,150000,1020894080,6090,6090,6090,6090,6
20230714,145900,1020857540,6080,6090,6090,6080,108
20230714,145800,1020200850,6090,6080,6090,6080,33
20230714,145700,1020000170,6070,6080,6080,6070,308
20230714,145600,1018127690,6080,6080,6080,6080,0
20230714,145500,1018127690,6080,6080,6080,6080,1
20230714,145400,1018121610,6080,6080,6090,6080,802
20230714,145300,1013245330,6080,6090,6090,6080,46
20230714,145200,1012965640,6080,6070,6090,6070,221
20230714,145100,1011623410,6070,6080,6080,6070,311
20230714,145000,1009734590,6100,6100,6100,6100,0
20230714,144900,1009734590,6100,6100,6100,6100,6
20230714,144800,1009697990,6080,6080,6080,6080,195
20230714,144700,1008512390,6080,6080,6080,6080,98
20230714,144600,1007916550,6080,6080,6080,6080,0
20230714,144500,1007916550,6080,6080,6080,6080,5
20230714,144400,1007886150,6070,6070,6070,6070,643
20230714,144300,1003983140,6070,6060,6070,6060,388
20230714,144200,1001629790,6070,6070,6070,6070,0
20230714,144100,1001629790,6070,6070,6070,6070,17
20230714,144000,1001526600,6070,6070,6070,6070,308
20230714,143900,999657040,6070,6070,6070,6070,0
20230714,143800,999657040,6070,6070,6070,6070,6
20230714,143700,999620620,6070,6070,6070,6070,390
20230714,143600,997253320,6070,6060,6070,6060,882
20230714,143500,991908330,6070,6070,6070,6070,93
20230714,143400,991343820,6070,6070,6070,6070,203
20230714,143300,990111610,6070,6070,6070,6070,0
20230714,143200,990111610,6070,6060,6070,6060,2109
20230714,143100,977330020,6070,6070,6070,6070,2
20230714,143000,977317880,6060,6060,6060,6060,76
20230714,142900,976857320,6070,6070,6070,6070,0
20230714,142800,976857320,6070,6060,6070,6060,58
20230714,142700,976505800,6060,6080,6080,6060,89
20230714,142600,975966420,6070,6070,6070,6070,350
20230714,142500,973841920,6070,6070,6070,6070,55
20230714,142400,973508070,6070,6070,6070,6070,43
20230714,142300,973247060,6080,6070,6080,6070,105
20230714,142200,972608670,6070,6080,6080,6070,31
20230714,142100,972420200,6080,6080,6080,6080,44
20230714,142000,972152680,6060,6080,6080,6060,1010
20230714,141900,966028330,6080,6070,6080,6070,190
20230714,141800,964873530,6070,6070,6080,6070,3068
20230714,141700,946250730,6070,6080,6080,6070,536
20230714,141600,942996550,6080,6080,6080,6080,51
20230714,141500,942686470,6080,6070,6080,6070,478
20230714,141400,939784830,6080,6080,6080,6080,5
20230714,141300,939754430,6070,6070,6070,6070,2000
20230714,141200,927614430,6080,6080,6080,6080,44
20230714,141100,927346910,6080,6080,6080,6080,11
20230714,141000,927280030,6080,6080,6080,6080,50
20230714,140900,926976030,6080,6070,6080,6070,82
20230714,140800,926478090,6080,6080,6080,6080,0
20230714,140700,926478090,6080,6080,6080,6080,18
20230714,140600,926368650,6080,6080,6080,6080,1
20230714,140500,926362570,6080,6080,6080,6080,465
20230714,140400,923535370,6080,6080,6080,6080,137
20230714,140300,922702410,6070,6080,6080,6070,135
20230714,140200,921882610,6080,6080,6080,6080,0
20230714,140100,921882610,6080,6080,6080,6080,1
20230714,140000,921876530,6080,6080,6080,6080,3
20230714,135900,921858290,6080,6070,6080,6070,913
20230714,135800,916316360,6080,6070,6080,6070,299
20230714,135700,914501400,6080,6080,6080,6080,1
20230714,135600,914495320,6070,6070,6070,6070,186
20230714,135500,913366300,6080,6080,6080,6080,502
20230714,135400,910314140,6080,6070,6080,6070,125
20230714,135300,909555340,6080,6080,6080,6080,3568
20230714,135200,887861900,6080,6080,6080,6080,231
20230714,135100,886457420,6080,6080,6080,6080,765
20230714,135000,881806220,6090,6090,6090,6090,5
20230714,134900,881775770,6080,6080,6080,6080,1
20230714,134800,881769690,6090,6090,6090,6090,4
20230714,134700,881745330,6080,6080,6080,6080,101
20230714,134600,881131250,6090,6080,6090,6080,214
20230714,134500,879830090,6090,6080,6090,6080,301
20230714,134400,878000000,6070,6080,6080,6070,215
20230714,134300,876693300,6080,6080,6080,6080,151
20230714,134200,875775220,6080,6080,6080,6080,140
20230714,134100,874924020,6080,6080,6080,6080,1348
20230714,134000,866728180,6080,6080,6080,6080,12
20230714,133900,866655220,6080,6090,6090,6080,912
20230714,133800,861110200,6090,6080,6090,6080,9
20230714,133700,861055440,6080,6090,6090,6080,163
20230714,133600,860064170,6090,6090,6090,6090,0
20230714,133500,860064170,6090,6080,6090,6080,8
20230714,133400,860015500,6090,6090,6090,6090,5
20230714,133300,859985050,6090,6090,6090,6090,3
20230714,133200,859966780,6080,6080,6080,6080,998
20230714,133100,853898940,6080,6080,6080,6080,813
20230714,133000,848955900,6090,6090,6090,6090,0
20230714,132900,848955900,6090,6090,6090,6090,43
20230714,132800,848694030,6080,6090,6090,6080,110
20230714,132700,848025130,6090,6100,6100,6090,266
20230714,132600,846405110,6100,6100,6100,6100,5
20230714,132500,846374610,6090,6090,6090,6090,0
20230714,132400,846374610,6090,6090,6090,6090,1413
20230714,132300,837769440,6090,6090,6090,6090,10
20230714,132200,837708540,6090,6090,6090,6090,0
20230714,132100,837708540,6090,6090,6090,6090,100
20230714,132000,837099540,6080,6090,6090,6080,150
20230714,131900,836186250,6100,6100,6100,6100,0
20230714,131800,836186250,6100,6090,6100,6080,450
20230714,131700,833446230,6100,6100,6100,6100,4
20230714,131600,833421830,6080,6080,6080,6080,0
20230714,131500,833421830,6080,6080,6080,6080,15
20230714,131400,833330630,6100,6100,6100,6100,0
20230714,131300,833330630,6100,6100,6100,6100,0
20230714,131200,833330630,6100,6100,6100,6100,1
20230714,131100,833324530,6080,6110,6110,6080,100
20230714,131000,832716500,6110,6110,6110,6110,3
20230714,130900,832698170,6100,6100,6100,6100,1
20230714,130800,832692070,6100,6100,6100,6100,25
20230714,130700,832539570,6090,6090,6100,6080,185
20230714,130600,831412750,6100,6090,6100,6090,686
20230714,130500,827235000,6100,6090,6100,6090,505
20230714,130400,824159500,6090,6100,6100,6090,150
20230714,130300,823245500,6100,6110,6110,6100,1000
20230714,130200,817144470,6110,6110,6110,6110,0
20230714,130100,817144470,6110,6110,6110,6110,0
20230714,130000,817144470,6110,6110,6110,6110,0
20230714,125900,817144470,6110,6110,6110,6110,0
20230714,125800,817144470,6110,6110,6110,6110,0
20230714,125700,817144470,6110,6110,6110,6110,1
20230714,125600,817138360,6100,6110,6110,6100,200
20230714,125500,815917860,6110,6110,6110,6110,0
20230714,125400,815917860,6110,6110,6110,6110,5
20230714,125300,815887310,6110,6110,6110,6110,1
20230714,125200,815881200,6110,6110,6110,6110,10
20230714,125100,815820100,6110,6110,6110,6110,0
20230714,125000,815820100,6110,6110,6110,6110,0
20230714,124900,815820100,6110,6110,6110,6110,50
20230714,124800,815514600,6110,6110,6110,6110,2
20230714,124700,815502380,6090,6090,6090,6090,200
20230714,124600,814284380,6100,6100,6100,6100,0
20230714,124500,814284380,6100,6100,6100,6100,6
20230714,124400,814247780,6110,6110,6110,6110,0
20230714,124300,814247780,6110,6100,6110,6100,5
20230714,124200,814217240,6110,6110,6110,6110,0
20230714,124100,814217240,6110,6110,6110,6110,0
20230714,124000,814217240,6110,6110,6110,6110,50
20230714,123900,813911740,6110,6110,6110,6110,0
20230714,123800,813911740,6110,6110,6110,6110,4
20230714,123700,813887300,6100,6100,6100,6100,260
20230714,123600,812301300,6100,6100,6100,6100,0
20230714,123500,812301300,6100,6100,6100,6090,113
20230714,123400,811613000,6100,6100,6100,6100,20
20230714,123300,811491000,6100,6100,6100,6100,4
20230714,123200,811466600,6100,6100,6110,6100,1005
20230714,123100,805336090,6100,6110,6110,6100,1596
20230714,123000,795600090,6120,6120,6120,6120,115
20230714,122900,794896290,6120,6120,6120,6100,507
20230714,122800,791803420,6100,6100,6100,6100,1139
20230714,122700,784855520,6100,6100,6100,6100,11
20230714,122600,784788420,6090,6100,6100,6090,11
20230714,122500,784721380,6100,6100,6100,6090,6
20230714,122400,784684790,6090,6090,6090,6090,0
20230714,122300,784684790,6090,6090,6090,6090,135
20230714,122200,783862640,6090,6090,6090,6090,379
20230714,122100,781554530,6090,6090,6090,6090,250
20230714,122000,780032030,6100,6090,6100,6090,233
20230714,121900,778613030,6090,6090,6090,6090,15
20230714,121800,778521680,6100,6100,6100,6100,0
20230714,121700,778521680,6100,6100,6100,6100,3
20230714,121600,778503380,6090,6090,6090,6090,527
20230714,121500,775293950,6100,6100,6100,6100,0
20230714,121400,775293950,6100,6100,6100,6100,0
20230714,121300,775293950,6100,6100,6100,6100,6
20230714,121200,775257350,6090,6090,6090,6090,20
20230714,121100,775135550,6100,6100,6100,6100,0
20230714,121000,775135550,6100,6100,6100,6100,10
20230714,120900,775074550,6100,6100,6100,6100,25
20230714,120800,774922050,6100,6100,6100,6100,0
20230714,120700,774922050,6100,6100,6100,6100,10
20230714,120600,774861050,6100,6100,6100,6100,0
20230714,120500,774861050,6100,6100,6100,6100,10
20230714,120400,774800050,6100,6100,6110,6100,122
20230714,120300,774055840,6100,6110,6110,6100,16
20230714,120200,773958230,6110,6110,6110,6110,0
20230714,120100,773958230,6110,6110,6110,6110,1
20230714,120000,773952120,6120,6120,6120,6120,0
20230714,115900,773952120,6120,6120,6120,6120,0
20230714,115800,773952120,6120,6120,6120,6120,0
20230714,115700,773952120,6120,6120,6120,6120,0
20230714,115600,773952120,6120,6120,6120,6120,300
20230714,115500,772116120,6120,6110,6120,6110,20
20230714,115400,771993870,6110,6110,6110,6110,70
20230714,115300,771566170,6110,6110,6110,6100,1048
20230714,115200,765162920,6110,6120,6120,6110,13
20230714,115100,765083460,6120,6120,6120,6110,55
20230714,115000,764747160,6120,6110,6120,6110,115
20230714,114900,764044470,6110,6100,6110,6100,1101
20230714,114800,757327370,6100,6100,6100,6100,70
20230714,114700,756900370,6100,6100,6100,6100,0
20230714,114600,756900370,6100,6100,6100,6100,5
20230714,114500,756869870,6100,6100,6100,6100,0
20230714,114400,756869870,6100,6100,6100,6100,6
20230714,114300,756833270,6090,6090,6090,6090,156
20230714,114200,755883230,6090,6080,6090,6080,139
20230714,114100,755037020,6090,6090,6090,6090,202
20230714,114000,753806840,6090,6090,6090,6090,10
20230714,113900,753745940,6090,6090,6090,6090,0
20230714,113800,753745940,6090,6090,6090,6090,50
20230714,113700,753441440,6090,6090,6090,6090,0
20230714,113600,753441440,6090,6090,6090,6090,50
20230714,113500,753136940,6090,6090,6090,6090,0
20230714,113400,753136940,6090,6080,6090,6080,165
20230714,113300,752133730,6080,6090,6090,6080,103
20230714,113200,751507470,6090,6090,6090,6090,10
20230714,113100,751446570,6090,6090,6090,6090,3
20230714,113000,751428300,6080,6080,6080,6080,774
20230714,112900,746722380,6090,6080,6090,6080,65
20230714,112800,746327170,6080,6090,6090,6080,447
20230714,112700,743609360,6090,6090,6090,6090,10
20230714,112600,743548460,6090,6090,6090,6090,3
20230714,112500,743530190,6090,6090,6090,6090,0
20230714,112400,743530190,6090,6080,6090,6080,695
20230714,112300,739299640,6090,6090,6090,6090,1
20230714,112200,739293550,6090,6080,6100,6080,215
20230714,112100,737986180,6080,6080,6080,6080,200
20230714,112000,736770180,6100,6080,6100,6080,2006
20230714,111900,724573580,6090,6090,6090,6090,40
20230714,111800,724329980,6090,6090,6090,6090,0
20230714,111700,724329980,6090,6090,6090,6090,102
20230714,111600,723708800,6110,6100,6110,6100,54
20230714,111500,723379360,6110,6110,6110,6080,949
20230714,111400,717605870,6100,6100,6100,6100,380
20230714,111300,715287870,6100,6090,6100,6090,295
20230714,111200,713491270,6100,6100,6100,6090,9
20230714,111100,713436380,6090,6100,6100,6090,2
20230714,111000,713424190,6100,6100,6100,6090,115
20230714,110900,712722880,6110,6090,6110,6090,530
20230714,110800,709490380,6110,6110,6110,6110,10
20230714,110700,709429280,6110,6080,6110,6080,303
20230714,110600,707585380,6110,6110,6110,6110,0
20230714,110500,707585380,6110,6090,6110,6080,106
20230714,110400,706940700,6080,6100,6100,6080,587
20230714,110300,703363060,6100,6090,6100,6090,12
20230714,110200,703289970,6090,6090,6090,6090,591
20230714,110100,699690780,6110,6110,6110,6110,1
20230714,110000,699684670,6090,6090,6090,6090,100
20230714,105900,699075670,6110,6110,6110,6110,4
20230714,105800,699051230,6100,6090,6110,6090,352
20230714,105700,696905630,6110,6090,6110,6090,66
20230714,105600,696503070,6100,6100,6100,6100,0
20230714,105500,696503070,6100,6090,6100,6090,586
20230714,105400,692933420,6090,6090,6090,6090,0
20230714,105300,692933420,6090,6090,6090,6090,5
20230714,105200,692902970,6070,6080,6080,6070,1425
20230714,105100,684239260,6080,6080,6080,6080,285
20230714,105000,682506460,6090,6090,6090,6090,51
20230714,104900,682195870,6090,6090,6090,6090,100
20230714,104800,681586870,6080,6080,6080,6080,20
20230714,104700,681465270,6090,6090,6090,6090,0
20230714,104600,681465270,6090,6090,6090,6090,1
20230714,104500,681459180,6090,6080,6090,6080,251
20230714,104400,679931090,6070,6070,6070,6070,29
20230714,104300,679755060,6090,6060,6090,6060,218
20230714,104200,678433250,6090,6080,6090,6060,2309
20230714,104100,664414290,6080,6080,6080,6080,238
20230714,104000,662967250,6070,6070,6080,6070,261
20230714,103900,661382870,6070,6070,6070,6070,50
20230714,103800,661079370,6080,6080,6080,6080,200
20230714,103700,659863370,6080,6080,6080,6080,105
20230714,103600,659224970,6080,6080,6080,6080,0
20230714,103500,659224970,6080,6070,6080,6060,1001
20230714,103400,653152920,6080,6070,6080,6070,68
20230714,103300,652740000,6080,6080,6080,6080,1005
20230714,103200,646629600,6080,6080,6080,6080,5
20230714,103100,646599200,6070,6070,6070,6070,170
20230714,103000,645567300,6070,6070,6070,6070,556
20230714,102900,642192380,6070,6060,6070,6060,655
20230714,102800,638216980,6060,6070,6070,6060,902
20230714,102700,632741850,6070,6070,6070,6070,300
20230714,102600,630920850,6070,6070,6070,6070,6
20230714,102500,630884430,6060,6060,6060,6060,93
20230714,102400,630320850,6060,6060,6060,6060,177
20230714,102300,629248230,6060,6060,6060,6060,1069
20230714,102200,622770090,6070,6070,6070,6070,0
20230714,102100,622770090,6070,6070,6070,6070,2
20230714,102000,622757950,6070,6070,6070,6070,0
20230714,101900,622757950,6070,6060,6070,6060,488
20230714,101800,619800400,6060,6070,6070,6060,219
20230714,101700,618473250,6060,6050,6060,6050,206
20230714,101600,617224950,6070,6070,6070,6060,271
20230714,101500,615582660,6060,6060,6060,6060,4130
20230714,101400,590554860,6070,6060,6070,6060,514
20230714,101300,587440010,6070,6070,6070,6070,1
20230714,101200,587433940,6060,6070,6070,6060,4051
20230714,101100,562875140,6070,6080,6080,6070,48
20230714,101000,562583770,6070,6080,6080,6070,694
20230714,100900,558371070,6070,6070,6070,6070,9
20230714,100800,558316440,6070,6070,6080,6070,330
20230714,100700,556313250,6070,6060,6080,6060,281
20230714,100600,554608170,6060,6070,6080,6060,1001
20230714,100500,548540390,6070,6070,6080,6070,62
20230714,100400,548164030,6080,6080,6080,6080,30
20230714,100300,547981630,6070,6070,6080,6070,693
20230714,100200,543773120,6080,6080,6080,6070,407
20230714,100100,541300640,6080,6080,6080,6080,23
20230714,100000,541160800,6070,6070,6080,6070,440
20230714,095900,538489570,6070,6070,6070,6070,50
20230714,095800,538186070,6070,6080,6080,6060,407
20230714,095700,535718570,6080,6080,6080,6080,0
20230714,095600,535718570,6080,6070,6080,6070,630
20230714,095500,531894290,6070,6070,6080,6070,2116
20230714,095400,519050110,6060,6070,6070,6060,22
20230714,095300,518916690,6080,6060,6080,6060,751
20230714,095200,514360950,6060,6070,6070,6060,8744
20230714,095100,461356290,6070,6070,6070,6070,165
20230714,095000,460354740,6070,6080,6080,6070,232
20230714,094900,458944220,6080,6080,6090,6080,754
20230714,094800,454359890,6090,6090,6090,6090,0
20230714,094700,454359890,6090,6090,6090,6090,432
20230714,094600,451729010,6090,6070,6090,6070,158
20230714,094500,450767860,6080,6070,6080,6070,848
20230714,094400,445615470,6070,6060,6070,6060,1266
20230714,094300,437938850,6060,6060,6060,6050,4495
20230714,094200,410729210,6060,6070,6070,6060,1847
20230714,094100,399529990,6070,6070,6070,6060,588
20230714,094000,395964020,6080,6070,6080,6070,1211
20230714,093900,388602900,6070,6080,6080,6070,2866
20230714,093800,371200270,6080,6080,6080,6080,230
20230714,093700,369801870,6070,6090,6100,6070,2604
20230714,093600,353956690,6100,6110,6110,6100,5517
20230714,093500,320302740,6110,6120,6120,6110,2367
20230714,093400,305838860,6140,6120,6140,6110,1018
20230714,093300,299610480,6150,6130,6150,6120,2490
20230714,093200,284368650,6130,6130,6130,6120,2571
20230714,093100,268613090,6130,6160,6160,6130,98
20230714,093000,268011750,6130,6140,6160,6130,1097
20230714,092900,261282160,6160,6160,6160,6160,0
20230714,092800,261282160,6160,6160,6160,6160,1
20230714,092700,261276000,6130,6130,6130,6130,0
20230714,092600,261276000,6130,6140,6140,6130,747
20230714,092500,256696390,6130,6130,6130,6130,1223
20230714,092400,249199400,6140,6140,6160,6140,10769
20230714,092300,183077560,6160,6140,6170,6140,389
20230714,092200,180686930,6150,6180,6180,6150,2682
20230714,092100,164192100,6180,6180,6180,6160,137
20230714,092000,163347840,6150,6180,6180,6150,1040
20230714,091900,156943660,6180,6180,6180,6180,105
20230714,091800,156294760,6180,6180,6180,6180,0
20230714,091700,156294760,6180,6160,6180,6150,471
20230714,091600,153398010,6160,6170,6170,6160,124
20230714,091500,152633360,6180,6170,6180,6150,1375
20230714,091400,144175500,6150,6150,6160,6150,328
20230714,091300,142157300,6140,6160,6160,6140,1137
20230714,091200,135156260,6190,6160,6190,6150,765
20230714,091100,130449530,6190,6150,6190,6150,2195
20230714,091000,116943280,6160,6180,6190,6160,770
20230714,090900,112196010,6190,6170,6190,6150,3383
20230714,090800,91352720,6170,6170,6180,6160,223
20230714,090700,89975800,6180,6170,6180,6170,3235
20230714,090600,70014790,6180,6180,6190,6170,1029
20230714,090500,63660970,6180,6200,6210,6170,2629
20230714,090400,47411640,6220,6220,6230,6220,310
20230714,090300,45483340,6230,6190,6230,6190,208
20230714,090200,44193020,6200,6220,6220,6200,478
20230714,090100,41224860,6220,6230,6230,6220,11
20230714,090000,41156340,6180,6220,6220,6160,6641