KissMeData/006140/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,184500,352045660,6270,6270,6270,6270,373
20230718,184400,352045660,6270,6270,6270,6270,0
20230718,184300,352045660,6270,6270,6270,6270,0
20230718,184200,352045660,6270,6270,6270,6270,0
20230718,184100,352045660,6270,6270,6270,6270,0
20230718,184000,352045660,6270,6270,6270,6270,0
20230718,183900,352045660,6270,6270,6270,6270,0
20230718,183800,352045660,6270,6270,6270,6270,0
20230718,183700,352045660,6270,6270,6270,6270,0
20230718,183600,352045660,6270,6270,6270,6270,0
20230718,183500,352045660,6270,6270,6270,6270,0
20230718,183400,352045660,6270,6270,6270,6270,0
20230718,183300,352045660,6270,6270,6270,6270,0
20230718,183200,352045660,6270,6270,6270,6270,0
20230718,183100,352045660,6270,6270,6270,6270,0
20230718,183000,352045660,6270,6270,6270,6270,0
20230718,182900,352045660,6270,6270,6270,6270,0
20230718,182800,352045660,6270,6270,6270,6270,0
20230718,182700,352045660,6270,6270,6270,6270,0
20230718,182600,352045660,6270,6270,6270,6270,0
20230718,182500,352045660,6270,6270,6270,6270,0
20230718,182400,352045660,6270,6270,6270,6270,0
20230718,182300,352045660,6270,6270,6270,6270,0
20230718,182200,352045660,6270,6270,6270,6270,0
20230718,182100,352045660,6270,6270,6270,6270,0
20230718,182000,352045660,6270,6270,6270,6270,0
20230718,181900,352045660,6270,6270,6270,6270,0
20230718,181800,352045660,6270,6270,6270,6270,0
20230718,181700,352045660,6270,6270,6270,6270,0
20230718,181600,352045660,6270,6270,6270,6270,0
20230718,181500,352045660,6270,6270,6270,6270,373
20230718,181400,352045660,6270,6270,6270,6270,0
20230718,181300,352045660,6270,6270,6270,6270,0
20230718,181200,352045660,6270,6270,6270,6270,0
20230718,181100,352045660,6270,6270,6270,6270,0
20230718,181000,352045660,6270,6270,6270,6270,0
20230718,180900,352045660,6270,6270,6270,6270,0
20230718,180800,352045660,6270,6270,6270,6270,0
20230718,180700,352045660,6270,6270,6270,6270,0
20230718,180600,352045660,6270,6270,6270,6270,0
20230718,180500,352045660,6270,6270,6270,6270,0
20230718,180400,352045660,6270,6270,6270,6270,0
20230718,180300,352045660,6270,6270,6270,6270,0
20230718,180200,352045660,6270,6270,6270,6270,0
20230718,180100,352045660,6270,6270,6270,6270,0
20230718,180000,352045660,6270,6270,6270,6270,0
20230718,175900,352045660,6270,6270,6270,6270,0
20230718,175800,352045660,6270,6270,6270,6270,0
20230718,175700,352045660,6270,6270,6270,6270,0
20230718,175600,352045660,6270,6270,6270,6270,0
20230718,175500,352045660,6270,6270,6270,6270,0
20230718,175400,352045660,6270,6270,6270,6270,0
20230718,175300,352045660,6270,6270,6270,6270,0
20230718,175200,352045660,6270,6270,6270,6270,0
20230718,175100,352045660,6270,6270,6270,6270,0
20230718,175000,352045660,6270,6270,6270,6270,0
20230718,174900,352045660,6270,6270,6270,6270,0
20230718,174800,352045660,6270,6270,6270,6270,0
20230718,174700,352045660,6270,6270,6270,6270,0
20230718,174600,352045660,6270,6270,6270,6270,0
20230718,174500,352045660,6270,6270,6270,6270,373
20230718,174400,352045660,6270,6270,6270,6270,0
20230718,174300,352045660,6270,6270,6270,6270,0
20230718,174200,352045660,6270,6270,6270,6270,0
20230718,174100,352045660,6270,6270,6270,6270,0
20230718,174000,352045660,6270,6270,6270,6270,0
20230718,173900,352045660,6270,6270,6270,6270,0
20230718,173800,352045660,6270,6270,6270,6270,0
20230718,173700,352045660,6270,6270,6270,6270,0
20230718,173600,352045660,6270,6270,6270,6270,0
20230718,173500,352045660,6270,6270,6270,6270,0
20230718,173400,352045660,6270,6270,6270,6270,0
20230718,173300,352045660,6270,6270,6270,6270,0
20230718,173200,352045660,6270,6270,6270,6270,0
20230718,173100,352045660,6270,6270,6270,6270,0
20230718,173000,352045660,6270,6270,6270,6270,0
20230718,172900,352045660,6270,6270,6270,6270,0
20230718,172800,352045660,6270,6270,6270,6270,0
20230718,172700,352045660,6270,6270,6270,6270,0
20230718,172600,352045660,6270,6270,6270,6270,0
20230718,172500,352045660,6270,6270,6270,6270,0
20230718,172400,352045660,6270,6270,6270,6270,0
20230718,172300,352045660,6270,6270,6270,6270,0
20230718,172200,352045660,6270,6270,6270,6270,0
20230718,172100,352045660,6270,6270,6270,6270,0
20230718,172000,352045660,6270,6270,6270,6270,0
20230718,171900,352045660,6270,6270,6270,6270,0
20230718,171800,352045660,6270,6270,6270,6270,0
20230718,171700,352045660,6270,6270,6270,6270,0
20230718,171600,352045660,6270,6270,6270,6270,0
20230718,171500,352045660,6270,6270,6270,6270,373
20230718,171400,352045660,6270,6270,6270,6270,0
20230718,171300,352045660,6270,6270,6270,6270,0
20230718,171200,352045660,6270,6270,6270,6270,0
20230718,171100,352045660,6270,6270,6270,6270,0
20230718,171000,352045660,6270,6270,6270,6270,0
20230718,170900,352045660,6270,6270,6270,6270,0
20230718,170800,352045660,6270,6270,6270,6270,0
20230718,170700,352045660,6270,6270,6270,6270,0
20230718,170600,352045660,6270,6270,6270,6270,0
20230718,170500,352045660,6270,6270,6270,6270,0
20230718,170400,352045660,6270,6270,6270,6270,0
20230718,170300,352045660,6270,6270,6270,6270,0
20230718,170200,352045660,6270,6270,6270,6270,0
20230718,170100,352045660,6270,6270,6270,6270,0
20230718,170000,352045660,6270,6270,6270,6270,0
20230718,165900,352045660,6270,6270,6270,6270,0
20230718,165800,352045660,6270,6270,6270,6270,0
20230718,165700,352045660,6270,6270,6270,6270,0
20230718,165600,352045660,6270,6270,6270,6270,0
20230718,165500,352045660,6270,6270,6270,6270,0
20230718,165400,352045660,6270,6270,6270,6270,0
20230718,165300,352045660,6270,6270,6270,6270,0
20230718,165200,352045660,6270,6270,6270,6270,0
20230718,165100,352045660,6270,6270,6270,6270,0
20230718,165000,352045660,6270,6270,6270,6270,0
20230718,164900,352045660,6270,6270,6270,6270,0
20230718,164800,352045660,6270,6270,6270,6270,0
20230718,164700,352045660,6270,6270,6270,6270,0
20230718,164600,352045660,6270,6270,6270,6270,0
20230718,164500,352045660,6270,6270,6270,6270,373
20230718,164400,352045660,6270,6270,6270,6270,0
20230718,164300,352045660,6270,6270,6270,6270,0
20230718,164200,352045660,6270,6270,6270,6270,0
20230718,164100,352045660,6270,6270,6270,6270,0
20230718,164000,352045660,6270,6270,6270,6270,0
20230718,163900,352045660,6270,6270,6270,6270,0
20230718,163800,352045660,6270,6270,6270,6270,0
20230718,163700,352045660,6270,6270,6270,6270,0
20230718,163600,352045660,6270,6270,6270,6270,0
20230718,163500,352045660,6270,6270,6270,6270,0
20230718,163400,352045660,6270,6270,6270,6270,0
20230718,163300,352045660,6270,6270,6270,6270,0
20230718,163200,352045660,6270,6270,6270,6270,0
20230718,163100,352045660,6270,6270,6270,6270,0
20230718,163000,352045660,6270,6270,6270,6270,0
20230718,162900,352045660,6270,6270,6270,6270,0
20230718,162800,352045660,6270,6270,6270,6270,0
20230718,162700,352045660,6270,6270,6270,6270,0
20230718,162600,352045660,6270,6270,6270,6270,0
20230718,162500,352045660,6270,6270,6270,6270,0
20230718,162400,352045660,6270,6270,6270,6270,0
20230718,162300,352045660,6270,6270,6270,6270,0
20230718,162200,352045660,6270,6270,6270,6270,0
20230718,162100,352045660,6270,6270,6270,6270,0
20230718,162000,352045660,6270,6270,6270,6270,0
20230718,161900,352045660,6270,6270,6270,6270,0
20230718,161800,352045660,6270,6270,6270,6270,0
20230718,161700,352045660,6270,6270,6270,6270,0
20230718,161600,352045660,6270,6270,6270,6270,0
20230718,161500,352045660,6270,6270,6270,6270,373
20230718,161400,352045660,6270,6270,6270,6270,0
20230718,161300,352045660,6270,6270,6270,6270,0
20230718,161200,352045660,6270,6270,6270,6270,0
20230718,161100,352045660,6270,6270,6270,6270,0
20230718,161000,352045660,6270,6270,6270,6270,0
20230718,160900,352045660,6270,6270,6270,6270,0
20230718,160800,352045660,6270,6270,6270,6270,0
20230718,160700,352045660,6270,6270,6270,6270,0
20230718,160600,352045660,6270,6270,6270,6270,0
20230718,160500,352045660,6270,6270,6270,6270,0
20230718,160400,352045660,6270,6270,6270,6270,0
20230718,160300,352045660,6270,6270,6270,6270,0
20230718,160200,352045660,6270,6270,6270,6270,0
20230718,160100,352045660,6270,6270,6270,6270,0
20230718,160000,352045660,6270,6270,6270,6270,0
20230718,155900,352045660,6270,6270,6270,6270,0
20230718,155800,352045660,6270,6270,6270,6270,0
20230718,155700,352045660,6270,6270,6270,6270,0
20230718,155600,352045660,6270,6270,6270,6270,0
20230718,155500,352045660,6270,6270,6270,6270,0
20230718,155400,352045660,6270,6270,6270,6270,0
20230718,155300,352045660,6270,6270,6270,6270,0
20230718,155200,352045660,6270,6270,6270,6270,0
20230718,155100,352045660,6270,6270,6270,6270,0
20230718,155000,352045660,6270,6270,6270,6270,0
20230718,154900,352045660,6270,6270,6270,6270,0
20230718,154800,352045660,6270,6270,6270,6270,0
20230718,154700,352045660,6270,6270,6270,6270,0
20230718,154600,352045660,6270,6270,6270,6270,0
20230718,154500,352045660,6270,6270,6270,6270,373
20230718,154400,352045660,6270,6270,6270,6270,0
20230718,154300,352045660,6270,6270,6270,6270,0
20230718,154200,352045660,6270,6270,6270,6270,0
20230718,154100,352045660,6270,6270,6270,6270,0
20230718,154000,352045660,6270,6270,6270,6270,0
20230718,153900,352045660,6270,6270,6270,6270,0
20230718,153800,352045660,6270,6270,6270,6270,0
20230718,153700,352045660,6270,6270,6270,6270,0
20230718,153600,352045660,6270,6270,6270,6270,0
20230718,153500,352045660,6270,6270,6270,6270,0
20230718,153400,352045660,6270,6270,6270,6270,0
20230718,153300,352045660,6270,6270,6270,6270,0
20230718,153200,352045660,6270,6270,6270,6270,0
20230718,153100,352045660,6270,6270,6270,6270,0
20230718,153000,352045660,6270,6270,6270,6270,373
20230718,152900,349706950,6270,6270,6270,6270,0
20230718,152800,349706950,6270,6270,6270,6270,0
20230718,152700,349706950,6270,6270,6270,6270,0
20230718,152600,349706950,6270,6270,6270,6270,0
20230718,152500,349706950,6270,6270,6270,6270,0
20230718,152400,349706950,6270,6270,6270,6270,0
20230718,152300,349706950,6270,6270,6270,6270,0
20230718,152200,349706950,6270,6270,6270,6270,0
20230718,152100,349706950,6270,6270,6270,6270,0
20230718,152000,349706950,6270,6270,6270,6270,0
20230718,151900,349706950,6270,6230,6270,6230,843
20230718,151800,344448180,6260,6240,6260,6220,76
20230718,151700,343974130,6240,6230,6240,6220,217
20230718,151600,342621400,6240,6240,6240,6240,0
20230718,151500,342621400,6240,6230,6240,6230,6
20230718,151400,342583970,6240,6240,6240,6240,15
20230718,151300,342490370,6240,6240,6240,6240,4
20230718,151200,342465410,6240,6240,6240,6240,4
20230718,151100,342440450,6240,6230,6240,6230,5
20230718,151000,342409280,6240,6240,6240,6220,322
20230718,150900,340404400,6230,6230,6230,6230,59
20230718,150800,340036830,6240,6250,6250,6230,1008
20230718,150700,333752000,6250,6250,6250,6250,0
20230718,150600,333752000,6250,6250,6250,6250,1
20230718,150500,333745750,6260,6250,6260,6250,5
20230718,150400,333714460,6280,6280,6280,6280,0
20230718,150300,333714460,6280,6250,6280,6240,785
20230718,150200,328813150,6240,6240,6240,6240,76
20230718,150100,328338910,6240,6250,6250,6240,18
20230718,150000,328226490,6250,6250,6250,6240,318
20230718,145900,326241810,6240,6250,6250,6240,71
20230718,145800,325798090,6250,6250,6250,6250,15
20230718,145700,325704340,6250,6240,6250,6240,61
20230718,145600,325323100,6250,6250,6250,6250,1
20230718,145500,325316850,6250,6250,6250,6250,55
20230718,145400,324973100,6250,6250,6250,6240,120
20230718,145300,324223130,6240,6240,6240,6240,273
20230718,145200,322519610,6250,6250,6250,6250,101
20230718,145100,321888360,6240,6240,6240,6240,0
20230718,145000,321888360,6240,6240,6240,6240,175
20230718,144900,320796360,6270,6270,6270,6270,9
20230718,144800,320739930,6280,6290,6290,6240,2590
20230718,144700,304551000,6260,6290,6290,6260,306
20230718,144600,302633770,6270,6270,6270,6270,0
20230718,144500,302633770,6270,6270,6270,6270,0
20230718,144400,302633770,6270,6270,6270,6270,0
20230718,144300,302633770,6270,6270,6270,6270,0
20230718,144200,302633770,6270,6270,6270,6270,0
20230718,144100,302633770,6270,6270,6270,6270,3
20230718,144000,302614960,6280,6280,6280,6260,156
20230718,143900,301638300,6260,6260,6260,6260,1243
20230718,143800,293857120,6270,6270,6270,6270,12
20230718,143700,293781880,6270,6270,6270,6270,4
20230718,143600,293756800,6280,6280,6280,6280,1
20230718,143500,293750520,6280,6280,6280,6280,20
20230718,143400,293624920,6280,6280,6280,6280,37
20230718,143300,293392560,6260,6260,6260,6260,130
20230718,143200,292578760,6260,6260,6260,6260,50
20230718,143100,292265760,6260,6280,6280,6260,1298
20230718,143000,284134760,6280,6280,6280,6280,0
20230718,142900,284134760,6280,6290,6290,6280,161
20230718,142800,283122750,6310,6300,6310,6300,6
20230718,142700,283084940,6310,6310,6310,6310,0
20230718,142600,283084940,6310,6310,6310,6310,0
20230718,142500,283084940,6310,6310,6310,6310,1
20230718,142400,283078630,6290,6290,6290,6290,20
20230718,142300,282952830,6310,6310,6310,6310,0
20230718,142200,282952830,6310,6310,6310,6300,5
20230718,142100,282921300,6300,6290,6310,6290,5
20230718,142000,282889810,6270,6280,6280,6270,84
20230718,141900,282362440,6280,6280,6280,6280,4
20230718,141800,282337320,6280,6270,6280,6270,401
20230718,141700,279823040,6280,6290,6290,6280,16
20230718,141600,279722500,6270,6280,6280,6270,1057
20230718,141500,273085350,6290,6290,6290,6290,101
20230718,141400,272450060,6290,6290,6290,6290,21
20230718,141300,272317970,6280,6280,6280,6280,0
20230718,141200,272317970,6280,6280,6280,6280,0
20230718,141100,272317970,6280,6280,6280,6280,0
20230718,141000,272317970,6280,6280,6280,6280,0
20230718,140900,272317970,6280,6280,6280,6280,0
20230718,140800,272317970,6280,6290,6290,6280,2727
20230718,140700,255175770,6290,6300,6300,6290,476
20230718,140600,252180760,6310,6310,6310,6310,0
20230718,140500,252180760,6310,6300,6310,6300,18
20230718,140400,252067260,6300,6300,6300,6300,100
20230718,140300,251437260,6300,6300,6300,6300,1
20230718,140200,251430960,6310,6310,6310,6310,1
20230718,140100,251424650,6290,6290,6290,6290,0
20230718,140000,251424650,6290,6300,6300,6290,471
20230718,135900,248459760,6310,6310,6310,6310,0
20230718,135800,248459760,6310,6310,6310,6310,0
20230718,135700,248459760,6310,6310,6310,6310,0
20230718,135600,248459760,6310,6310,6310,6310,0
20230718,135500,248459760,6310,6310,6310,6310,0
20230718,135400,248459760,6310,6310,6310,6310,0
20230718,135300,248459760,6310,6310,6310,6310,73
20230718,135200,247999130,6310,6310,6310,6310,0
20230718,135100,247999130,6310,6310,6310,6310,0
20230718,135000,247999130,6310,6310,6310,6310,0
20230718,134900,247999130,6310,6310,6310,6310,0
20230718,134800,247999130,6310,6310,6310,6310,100
20230718,134700,247368130,6310,6310,6310,6310,0
20230718,134600,247368130,6310,6310,6310,6310,0
20230718,134500,247368130,6310,6310,6310,6310,0
20230718,134400,247368130,6310,6310,6310,6310,0
20230718,134300,247368130,6310,6300,6310,6300,18
20230718,134200,247254680,6300,6300,6300,6300,0
20230718,134100,247254680,6300,6300,6300,6300,15
20230718,134000,247160180,6300,6300,6300,6300,2
20230718,133900,247147580,6300,6300,6300,6300,0
20230718,133800,247147580,6300,6300,6300,6300,0
20230718,133700,247147580,6300,6300,6300,6300,213
20230718,133600,245805680,6320,6320,6320,6320,0
20230718,133500,245805680,6320,6320,6320,6320,0
20230718,133400,245805680,6320,6320,6320,6320,20
20230718,133300,245679280,6320,6320,6320,6320,0
20230718,133200,245679280,6320,6320,6320,6320,5
20230718,133100,245647680,6320,6320,6320,6320,5
20230718,133000,245616080,6320,6320,6320,6320,5
20230718,132900,245584480,6320,6320,6320,6320,0
20230718,132800,245584480,6320,6320,6320,6320,0
20230718,132700,245584480,6320,6320,6320,6320,5
20230718,132600,245552880,6320,6300,6320,6300,2
20230718,132500,245540260,6320,6320,6330,6300,2471
20230718,132400,229972370,6330,6310,6330,6310,2
20230718,132300,229959730,6330,6320,6330,6320,50
20230718,132200,229643720,6300,6300,6300,6300,0
20230718,132100,229643720,6300,6300,6300,6300,0
20230718,132000,229643720,6300,6300,6300,6300,0
20230718,131900,229643720,6300,6300,6300,6300,0
20230718,131800,229643720,6300,6300,6300,6300,0
20230718,131700,229643720,6300,6320,6320,6300,2400
20230718,131600,214504950,6340,6340,6340,6340,0
20230718,131500,214504950,6340,6340,6340,6340,0
20230718,131400,214504950,6340,6340,6340,6340,0
20230718,131300,214504950,6340,6330,6340,6330,500
20230718,131200,211338810,6320,6320,6320,6320,80
20230718,131100,210833210,6320,6320,6320,6320,0
20230718,131000,210833210,6320,6320,6320,6320,0
20230718,130900,210833210,6320,6320,6320,6320,0
20230718,130800,210833210,6320,6330,6330,6320,32
20230718,130700,210630960,6330,6330,6330,6330,0
20230718,130600,210630960,6330,6330,6330,6330,0
20230718,130500,210630960,6330,6330,6330,6330,0
20230718,130400,210630960,6330,6330,6330,6330,1
20230718,130300,210624630,6330,6330,6330,6330,0
20230718,130200,210624630,6330,6330,6330,6330,0
20230718,130100,210624630,6330,6320,6330,6320,311
20230718,130000,208659000,6330,6330,6330,6330,103
20230718,125900,208007010,6340,6340,6340,6340,0
20230718,125800,208007010,6340,6340,6340,6340,0
20230718,125700,208007010,6340,6340,6340,6340,0
20230718,125600,208007010,6340,6340,6340,6340,0
20230718,125500,208007010,6340,6340,6340,6340,0
20230718,125400,208007010,6340,6330,6340,6330,22
20230718,125300,207867740,6330,6330,6330,6330,0
20230718,125200,207867740,6330,6330,6330,6330,29
20230718,125100,207684170,6340,6340,6340,6340,0
20230718,125000,207684170,6340,6340,6340,6340,0
20230718,124900,207684170,6340,6340,6340,6340,7
20230718,124800,207639790,6340,6340,6340,6340,0
20230718,124700,207639790,6340,6340,6340,6340,0
20230718,124600,207639790,6340,6340,6340,6340,315
20230718,124500,205642690,6340,6340,6340,6340,0
20230718,124400,205642690,6340,6340,6340,6340,35
20230718,124300,205420790,6340,6330,6340,6330,309
20230718,124200,203461820,6330,6330,6330,6330,0
20230718,124100,203461820,6330,6330,6330,6330,0
20230718,124000,203461820,6330,6330,6330,6330,91
20230718,123900,202885790,6340,6340,6340,6340,0
20230718,123800,202885790,6340,6330,6340,6330,19
20230718,123700,202765420,6340,6330,6340,6330,175
20230718,123600,201657420,6330,6340,6340,6330,100
20230718,123500,201024330,6330,6340,6340,6330,8
20230718,123400,200973670,6330,6340,6340,6330,51
20230718,123300,200650830,6340,6340,6340,6340,0
20230718,123200,200650830,6340,6340,6340,6340,0
20230718,123100,200650830,6340,6340,6340,6340,4
20230718,123000,200625470,6320,6320,6320,6320,685
20230718,122900,196296270,6340,6340,6340,6340,0
20230718,122800,196296270,6340,6340,6340,6340,1
20230718,122700,196289930,6330,6330,6330,6330,22
20230718,122600,196150670,6330,6330,6330,6330,30
20230718,122500,195960770,6340,6350,6350,6340,58
20230718,122400,195593040,6360,6360,6360,6360,1
20230718,122300,195586680,6360,6360,6360,6360,0
20230718,122200,195586680,6360,6360,6360,6360,1
20230718,122100,195580320,6340,6340,6340,6340,0
20230718,122000,195580320,6340,6340,6340,6340,50
20230718,121900,195263320,6360,6360,6360,6360,0
20230718,121800,195263320,6360,6360,6360,6360,0
20230718,121700,195263320,6360,6360,6360,6360,6
20230718,121600,195225160,6350,6340,6360,6340,64
20230718,121500,194818200,6350,6360,6360,6340,284
20230718,121400,193017030,6340,6330,6340,6320,637
20230718,121300,188983600,6340,6340,6340,6340,0
20230718,121200,188983600,6340,6330,6340,6320,281
20230718,121100,187206640,6340,6340,6340,6340,0
20230718,121000,187206640,6340,6340,6340,6340,5
20230718,120900,187174940,6340,6340,6340,6340,0
20230718,120800,187174940,6340,6340,6340,6340,0
20230718,120700,187174940,6340,6330,6340,6330,26
20230718,120600,187010260,6330,6330,6330,6330,20
20230718,120500,186883660,6340,6340,6340,6340,0
20230718,120400,186883660,6340,6340,6340,6340,0
20230718,120300,186883660,6340,6340,6340,6340,0
20230718,120200,186883660,6340,6340,6340,6340,1
20230718,120100,186877320,6340,6330,6340,6330,5
20230718,120000,186845650,6340,6330,6340,6330,3
20230718,115900,186826650,6330,6330,6330,6330,3
20230718,115800,186807660,6330,6330,6330,6330,0
20230718,115700,186807660,6330,6330,6330,6330,0
20230718,115600,186807660,6330,6330,6330,6330,107
20230718,115500,186130350,6340,6330,6340,6330,21
20230718,115400,185997220,6330,6330,6330,6330,0
20230718,115300,185997220,6330,6330,6330,6330,51
20230718,115200,185674390,6310,6310,6310,6310,0
20230718,115100,185674390,6310,6320,6320,6310,1228
20230718,115000,177920840,6340,6340,6340,6340,0
20230718,114900,177920840,6340,6340,6340,6340,10
20230718,114800,177857440,6340,6340,6340,6340,0
20230718,114700,177857440,6340,6330,6340,6330,76
20230718,114600,177376350,6330,6330,6330,6330,0
20230718,114500,177376350,6330,6350,6350,6330,1060
20230718,114400,170660880,6360,6360,6360,6360,1
20230718,114300,170654520,6340,6340,6340,6340,0
20230718,114200,170654520,6340,6340,6340,6340,0
20230718,114100,170654520,6340,6340,6340,6340,0
20230718,114000,170654520,6340,6340,6340,6340,0
20230718,113900,170654520,6340,6340,6340,6340,10
20230718,113800,170591120,6350,6360,6360,6350,62
20230718,113700,170197300,6360,6360,6360,6360,0
20230718,113600,170197300,6360,6360,6360,6360,60
20230718,113500,169815700,6360,6360,6360,6360,0
20230718,113400,169815700,6360,6360,6360,6360,0
20230718,113300,169815700,6360,6360,6360,6360,110
20230718,113200,169116100,6360,6360,6360,6360,2
20230718,113100,169103380,6350,6350,6350,6350,20
20230718,113000,168976380,6360,6360,6360,6360,0
20230718,112900,168976380,6360,6360,6360,6360,0
20230718,112800,168976380,6360,6360,6360,6360,3
20230718,112700,168957300,6340,6340,6340,6340,0
20230718,112600,168957300,6340,6340,6340,6340,8
20230718,112500,168906580,6350,6360,6360,6350,3
20230718,112400,168887520,6350,6350,6350,6350,0
20230718,112300,168887520,6350,6370,6370,6350,491
20230718,112200,165760820,6370,6370,6370,6370,5
20230718,112100,165728970,6370,6370,6370,6370,0
20230718,112000,165728970,6370,6370,6370,6370,2
20230718,111900,165716230,6390,6390,6390,6390,0
20230718,111800,165716230,6390,6390,6390,6390,0
20230718,111700,165716230,6390,6390,6390,6390,0
20230718,111600,165716230,6390,6380,6390,6380,56
20230718,111500,165358420,6390,6380,6390,6370,18
20230718,111400,165243540,6390,6360,6390,6360,23
20230718,111300,165097200,6360,6360,6360,6360,203
20230718,111200,163806120,6360,6360,6360,6360,0
20230718,111100,163806120,6360,6360,6360,6360,1
20230718,111000,163799760,6340,6340,6340,6340,0
20230718,110900,163799760,6340,6340,6340,6340,0
20230718,110800,163799760,6340,6340,6340,6340,0
20230718,110700,163799760,6340,6360,6360,6340,601
20230718,110600,159989400,6340,6350,6360,6340,164
20230718,110500,158948590,6350,6330,6350,6330,1058
20230718,110400,152251430,6320,6320,6320,6320,0
20230718,110300,152251430,6320,6320,6320,6320,1
20230718,110200,152245110,6330,6330,6330,6330,0
20230718,110100,152245110,6330,6330,6330,6330,0
20230718,110000,152245110,6330,6330,6330,6330,0
20230718,105900,152245110,6330,6330,6330,6330,27
20230718,105800,152074200,6330,6330,6330,6330,0
20230718,105700,152074200,6330,6330,6330,6330,0
20230718,105600,152074200,6330,6330,6330,6330,0
20230718,105500,152074200,6330,6330,6330,6330,0
20230718,105400,152074200,6330,6330,6330,6330,0
20230718,105300,152074200,6330,6330,6330,6330,444
20230718,105200,149263680,6330,6330,6330,6330,0
20230718,105100,149263680,6330,6330,6330,6330,0
20230718,105000,149263680,6330,6330,6330,6330,0
20230718,104900,149263680,6330,6320,6330,6320,1806
20230718,104800,137839110,6310,6310,6310,6310,8
20230718,104700,137788630,6310,6310,6310,6310,202
20230718,104600,136514010,6310,6310,6310,6310,106
20230718,104500,135845150,6320,6300,6320,6300,434
20230718,104400,133108610,6310,6310,6310,6310,100
20230718,104300,132477610,6310,6310,6310,6310,2123
20230718,104200,119081480,6320,6320,6320,6320,0
20230718,104100,119081480,6320,6320,6320,6320,0
20230718,104000,119081480,6320,6320,6320,6320,76
20230718,103900,118601160,6320,6320,6320,6320,40
20230718,103800,118348360,6320,6320,6320,6320,0
20230718,103700,118348360,6320,6320,6320,6320,507
20230718,103600,115144120,6320,6320,6320,6320,0
20230718,103500,115144120,6320,6320,6320,6320,200
20230718,103400,113880120,6330,6330,6330,6330,33
20230718,103300,113671230,6350,6350,6350,6350,1
20230718,103200,113664880,6350,6350,6350,6350,0
20230718,103100,113664880,6350,6350,6350,6350,0
20230718,103000,113664880,6350,6350,6350,6350,0
20230718,102900,113664880,6350,6350,6350,6350,0
20230718,102800,113664880,6350,6350,6350,6350,1
20230718,102700,113658530,6340,6340,6340,6340,0
20230718,102600,113658530,6340,6340,6340,6340,0
20230718,102500,113658530,6340,6340,6340,6340,0
20230718,102400,113658530,6340,6340,6340,6340,400
20230718,102300,111122530,6340,6320,6340,6320,3
20230718,102200,111103530,6320,6330,6330,6320,348
20230718,102100,108902820,6330,6330,6330,6330,0
20230718,102000,108902820,6330,6330,6330,6330,0
20230718,101900,108902820,6330,6330,6330,6330,0
20230718,101800,108902820,6330,6330,6330,6330,0
20230718,101700,108902820,6330,6330,6330,6330,605
20230718,101600,105073170,6330,6330,6340,6330,53
20230718,101500,104737570,6340,6340,6340,6340,12
20230718,101400,104661490,6340,6340,6340,6340,2
20230718,101300,104648810,6340,6340,6340,6340,150
20230718,101200,103697810,6340,6340,6340,6340,50
20230718,101100,103380810,6340,6340,6340,6340,0
20230718,101000,103380810,6340,6340,6340,6340,41
20230718,100900,103120870,6350,6350,6350,6350,0
20230718,100800,103120870,6350,6350,6350,6350,0
20230718,100700,103120870,6350,6350,6350,6350,0
20230718,100600,103120870,6350,6350,6350,6350,10
20230718,100500,103057370,6350,6350,6350,6350,0
20230718,100400,103057370,6350,6350,6350,6350,0
20230718,100300,103057370,6350,6350,6350,6350,0
20230718,100200,103057370,6350,6350,6350,6350,0
20230718,100100,103057370,6350,6350,6350,6350,0
20230718,100000,103057370,6350,6350,6350,6350,0
20230718,095900,103057370,6350,6350,6350,6350,1
20230718,095800,103051020,6340,6330,6340,6320,1747
20230718,095700,91979490,6340,6340,6340,6330,1146
20230718,095600,84724050,6340,6340,6340,6340,110
20230718,095500,84026650,6350,6340,6350,6340,1002
20230718,095400,77673960,6340,6320,6340,6320,251
20230718,095300,76087620,6320,6340,6340,6320,3847
20230718,095200,51748470,6340,6340,6340,6340,854
20230718,095100,46334110,6340,6350,6350,6340,1025
20230718,095000,39835110,6350,6350,6350,6350,0
20230718,094900,39835110,6350,6350,6350,6350,1
20230718,094800,39828760,6360,6360,6360,6360,0
20230718,094700,39828760,6360,6360,6360,6360,5
20230718,094600,39796960,6370,6370,6370,6370,0
20230718,094500,39796960,6370,6360,6380,6340,77
20230718,094400,39307910,6340,6340,6340,6340,0
20230718,094300,39307910,6340,6340,6340,6340,0
20230718,094200,39307910,6340,6340,6340,6340,20
20230718,094100,39181110,6340,6340,6340,6340,280
20230718,094000,37405910,6350,6360,6360,6350,681
20230718,093900,33081060,6390,6390,6390,6390,0
20230718,093800,33081060,6390,6380,6390,6380,3
20230718,093700,33061900,6370,6370,6370,6370,167
20230718,093600,31998110,6410,6410,6410,6410,0
20230718,093500,31998110,6410,6370,6410,6370,32
20230718,093400,31794230,6350,6360,6370,6350,823
20230718,093300,26565440,6360,6370,6370,6360,254
20230718,093200,24949990,6390,6370,6390,6370,6
20230718,093100,24911730,6370,6370,6370,6370,154
20230718,093000,23930750,6370,6370,6370,6370,0
20230718,092900,23930750,6370,6370,6370,6370,0
20230718,092800,23930750,6370,6380,6380,6370,577
20230718,092700,20253360,6400,6400,6400,6400,0
20230718,092600,20253360,6400,6400,6400,6400,1
20230718,092500,20246960,6400,6390,6400,6390,2
20230718,092400,20234170,6380,6390,6390,6380,1607
20230718,092300,9980950,6380,6380,6380,6380,5
20230718,092200,9949050,6380,6410,6410,6380,304
20230718,092100,8004650,6420,6430,6430,6420,321
20230718,092000,5942320,6450,6450,6450,6450,0
20230718,091900,5942320,6450,6450,6450,6450,2
20230718,091800,5929420,6430,6440,6440,6430,89
20230718,091700,5356360,6460,6460,6460,6460,0
20230718,091600,5356360,6460,6460,6460,6460,0
20230718,091500,5356360,6460,6460,6460,6460,16
20230718,091400,5253000,6460,6430,6460,6430,2
20230718,091300,5240110,6430,6430,6430,6430,2
20230718,091200,5227250,6460,6460,6460,6460,0
20230718,091100,5227250,6460,6460,6460,6460,0
20230718,091000,5227250,6460,6460,6460,6460,10
20230718,090900,5162650,6460,6460,6460,6460,0
20230718,090800,5162650,6460,6460,6460,6420,211
20230718,090700,3805810,6480,6480,6480,6460,12
20230718,090600,3728250,6450,6450,6450,6450,10
20230718,090500,3663750,6480,6450,6480,6450,7
20230718,090400,3618540,6460,6450,6460,6450,43
20230718,090300,3341110,6450,6450,6450,6450,0
20230718,090200,3341110,6450,6450,6450,6450,21
20230718,090100,3205660,6450,6460,6460,6450,2
20230718,090000,3192750,6450,6450,6450,6450,495