KissMeData/009290/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,184900,452795000,6310,6310,6310,6310,4125
20230710,184800,452795000,6310,6310,6310,6310,0
20230710,184700,452795000,6310,6310,6310,6310,0
20230710,184600,452795000,6310,6310,6310,6310,0
20230710,184500,452795000,6310,6310,6310,6310,0
20230710,184400,452795000,6310,6310,6310,6310,0
20230710,184300,452795000,6310,6310,6310,6310,0
20230710,184200,452795000,6310,6310,6310,6310,0
20230710,184100,452795000,6310,6310,6310,6310,0
20230710,184000,452795000,6310,6310,6310,6310,0
20230710,183900,452795000,6310,6310,6310,6310,0
20230710,183800,452795000,6310,6310,6310,6310,0
20230710,183700,452795000,6310,6310,6310,6310,0
20230710,183600,452795000,6310,6310,6310,6310,0
20230710,183500,452795000,6310,6310,6310,6310,0
20230710,183400,452795000,6310,6310,6310,6310,0
20230710,183300,452795000,6310,6310,6310,6310,0
20230710,183200,452795000,6310,6310,6310,6310,0
20230710,183100,452795000,6310,6310,6310,6310,0
20230710,183000,452795000,6310,6310,6310,6310,0
20230710,182900,452795000,6310,6310,6310,6310,0
20230710,182800,452795000,6310,6310,6310,6310,0
20230710,182700,452795000,6310,6310,6310,6310,0
20230710,182600,452795000,6310,6310,6310,6310,0
20230710,182500,452795000,6310,6310,6310,6310,0
20230710,182400,452795000,6310,6310,6310,6310,0
20230710,182300,452795000,6310,6310,6310,6310,0
20230710,182200,452795000,6310,6310,6310,6310,0
20230710,182100,452795000,6310,6310,6310,6310,0
20230710,182000,452795000,6310,6310,6310,6310,0
20230710,181900,452795000,6310,6310,6310,6310,4125
20230710,181800,452795000,6310,6310,6310,6310,0
20230710,181700,452795000,6310,6310,6310,6310,0
20230710,181600,452795000,6310,6310,6310,6310,0
20230710,181500,452795000,6310,6310,6310,6310,0
20230710,181400,452795000,6310,6310,6310,6310,0
20230710,181300,452795000,6310,6310,6310,6310,0
20230710,181200,452795000,6310,6310,6310,6310,0
20230710,181100,452795000,6310,6310,6310,6310,0
20230710,181000,452795000,6310,6310,6310,6310,0
20230710,180900,452795000,6310,6310,6310,6310,0
20230710,180800,452795000,6310,6310,6310,6310,0
20230710,180700,452795000,6310,6310,6310,6310,0
20230710,180600,452795000,6310,6310,6310,6310,0
20230710,180500,452795000,6310,6310,6310,6310,0
20230710,180400,452795000,6310,6310,6310,6310,0
20230710,180300,452795000,6310,6310,6310,6310,0
20230710,180200,452795000,6310,6310,6310,6310,0
20230710,180100,452795000,6310,6310,6310,6310,0
20230710,180000,452795000,6310,6310,6310,6310,0
20230710,175900,452795000,6310,6310,6310,6310,0
20230710,175800,452795000,6310,6310,6310,6310,0
20230710,175700,452795000,6310,6310,6310,6310,0
20230710,175600,452795000,6310,6310,6310,6310,0
20230710,175500,452795000,6310,6310,6310,6310,0
20230710,175400,452795000,6310,6310,6310,6310,0
20230710,175300,452795000,6310,6310,6310,6310,0
20230710,175200,452795000,6310,6310,6310,6310,0
20230710,175100,452795000,6310,6310,6310,6310,0
20230710,175000,452795000,6310,6310,6310,6310,0
20230710,174900,452795000,6310,6310,6310,6310,4125
20230710,174800,452795000,6310,6310,6310,6310,0
20230710,174700,452795000,6310,6310,6310,6310,0
20230710,174600,452795000,6310,6310,6310,6310,0
20230710,174500,452795000,6310,6310,6310,6310,0
20230710,174400,452795000,6310,6310,6310,6310,0
20230710,174300,452795000,6310,6310,6310,6310,0
20230710,174200,452795000,6310,6310,6310,6310,0
20230710,174100,452795000,6310,6310,6310,6310,0
20230710,174000,452795000,6310,6310,6310,6310,0
20230710,173900,452795000,6310,6310,6310,6310,0
20230710,173800,452795000,6310,6310,6310,6310,0
20230710,173700,452795000,6310,6310,6310,6310,0
20230710,173600,452795000,6310,6310,6310,6310,0
20230710,173500,452795000,6310,6310,6310,6310,0
20230710,173400,452795000,6310,6310,6310,6310,0
20230710,173300,452795000,6310,6310,6310,6310,0
20230710,173200,452795000,6310,6310,6310,6310,0
20230710,173100,452795000,6310,6310,6310,6310,0
20230710,173000,452795000,6310,6310,6310,6310,0
20230710,172900,452795000,6310,6310,6310,6310,0
20230710,172800,452795000,6310,6310,6310,6310,0
20230710,172700,452795000,6310,6310,6310,6310,0
20230710,172600,452795000,6310,6310,6310,6310,0
20230710,172500,452795000,6310,6310,6310,6310,0
20230710,172400,452795000,6310,6310,6310,6310,0
20230710,172300,452795000,6310,6310,6310,6310,0
20230710,172200,452795000,6310,6310,6310,6310,0
20230710,172100,452795000,6310,6310,6310,6310,0
20230710,172000,452795000,6310,6310,6310,6310,0
20230710,171900,452795000,6310,6310,6310,6310,4125
20230710,171800,452795000,6310,6310,6310,6310,0
20230710,171700,452795000,6310,6310,6310,6310,0
20230710,171600,452795000,6310,6310,6310,6310,0
20230710,171500,452795000,6310,6310,6310,6310,0
20230710,171400,452795000,6310,6310,6310,6310,0
20230710,171300,452795000,6310,6310,6310,6310,0
20230710,171200,452795000,6310,6310,6310,6310,0
20230710,171100,452795000,6310,6310,6310,6310,0
20230710,171000,452795000,6310,6310,6310,6310,0
20230710,170900,452795000,6310,6310,6310,6310,0
20230710,170800,452795000,6310,6310,6310,6310,0
20230710,170700,452795000,6310,6310,6310,6310,0
20230710,170600,452795000,6310,6310,6310,6310,0
20230710,170500,452795000,6310,6310,6310,6310,0
20230710,170400,452795000,6310,6310,6310,6310,0
20230710,170300,452795000,6310,6310,6310,6310,0
20230710,170200,452795000,6310,6310,6310,6310,0
20230710,170100,452795000,6310,6310,6310,6310,0
20230710,170000,452795000,6310,6310,6310,6310,0
20230710,165900,452795000,6310,6310,6310,6310,0
20230710,165800,452795000,6310,6310,6310,6310,0
20230710,165700,452795000,6310,6310,6310,6310,0
20230710,165600,452795000,6310,6310,6310,6310,0
20230710,165500,452795000,6310,6310,6310,6310,0
20230710,165400,452795000,6310,6310,6310,6310,0
20230710,165300,452795000,6310,6310,6310,6310,0
20230710,165200,452795000,6310,6310,6310,6310,0
20230710,165100,452795000,6310,6310,6310,6310,0
20230710,165000,452795000,6310,6310,6310,6310,0
20230710,164900,452795000,6310,6310,6310,6310,4125
20230710,164800,452795000,6310,6310,6310,6310,0
20230710,164700,452795000,6310,6310,6310,6310,0
20230710,164600,452795000,6310,6310,6310,6310,0
20230710,164500,452795000,6310,6310,6310,6310,0
20230710,164400,452795000,6310,6310,6310,6310,0
20230710,164300,452795000,6310,6310,6310,6310,0
20230710,164200,452795000,6310,6310,6310,6310,0
20230710,164100,452795000,6310,6310,6310,6310,0
20230710,164000,452795000,6310,6310,6310,6310,0
20230710,163900,452795000,6310,6310,6310,6310,0
20230710,163800,452795000,6310,6310,6310,6310,0
20230710,163700,452795000,6310,6310,6310,6310,0
20230710,163600,452795000,6310,6310,6310,6310,0
20230710,163500,452795000,6310,6310,6310,6310,0
20230710,163400,452795000,6310,6310,6310,6310,0
20230710,163300,452795000,6310,6310,6310,6310,0
20230710,163200,452795000,6310,6310,6310,6310,0
20230710,163100,452795000,6310,6310,6310,6310,0
20230710,163000,452795000,6310,6310,6310,6310,0
20230710,162900,452795000,6310,6310,6310,6310,0
20230710,162800,452795000,6310,6310,6310,6310,0
20230710,162700,452795000,6310,6310,6310,6310,0
20230710,162600,452795000,6310,6310,6310,6310,0
20230710,162500,452795000,6310,6310,6310,6310,0
20230710,162400,452795000,6310,6310,6310,6310,0
20230710,162300,452795000,6310,6310,6310,6310,0
20230710,162200,452795000,6310,6310,6310,6310,0
20230710,162100,452795000,6310,6310,6310,6310,0
20230710,162000,452795000,6310,6310,6310,6310,0
20230710,161900,452795000,6310,6310,6310,6310,4125
20230710,161800,452795000,6310,6310,6310,6310,0
20230710,161700,452795000,6310,6310,6310,6310,0
20230710,161600,452795000,6310,6310,6310,6310,0
20230710,161500,452795000,6310,6310,6310,6310,0
20230710,161400,452795000,6310,6310,6310,6310,0
20230710,161300,452795000,6310,6310,6310,6310,0
20230710,161200,452795000,6310,6310,6310,6310,0
20230710,161100,452795000,6310,6310,6310,6310,0
20230710,161000,452795000,6310,6310,6310,6310,0
20230710,160900,452795000,6310,6310,6310,6310,0
20230710,160800,452795000,6310,6310,6310,6310,0
20230710,160700,452795000,6310,6310,6310,6310,0
20230710,160600,452795000,6310,6310,6310,6310,0
20230710,160500,452795000,6310,6310,6310,6310,0
20230710,160400,452795000,6310,6310,6310,6310,0
20230710,160300,452795000,6310,6310,6310,6310,0
20230710,160200,452795000,6310,6310,6310,6310,0
20230710,160100,452795000,6310,6310,6310,6310,0
20230710,160000,452795000,6310,6310,6310,6310,0
20230710,155900,452795000,6310,6310,6310,6310,0
20230710,155800,452795000,6310,6310,6310,6310,0
20230710,155700,452795000,6310,6310,6310,6310,0
20230710,155600,452795000,6310,6310,6310,6310,0
20230710,155500,452795000,6310,6310,6310,6310,0
20230710,155400,452795000,6310,6310,6310,6310,0
20230710,155300,452795000,6310,6310,6310,6310,0
20230710,155200,452795000,6310,6310,6310,6310,0
20230710,155100,452795000,6310,6310,6310,6310,0
20230710,155000,452795000,6310,6310,6310,6310,0
20230710,154900,452795000,6310,6310,6310,6310,4125
20230710,154800,452795000,6310,6310,6310,6310,0
20230710,154700,452795000,6310,6310,6310,6310,0
20230710,154600,452795000,6310,6310,6310,6310,0
20230710,154500,452795000,6310,6310,6310,6310,0
20230710,154400,452795000,6310,6310,6310,6310,0
20230710,154300,452795000,6310,6310,6310,6310,0
20230710,154200,452795000,6310,6310,6310,6310,0
20230710,154100,452795000,6310,6310,6310,6310,0
20230710,154000,452795000,6310,6310,6310,6310,0
20230710,153900,452795000,6310,6310,6310,6310,0
20230710,153800,452795000,6310,6310,6310,6310,0
20230710,153700,452795000,6310,6310,6310,6310,0
20230710,153600,452795000,6310,6310,6310,6310,0
20230710,153500,452795000,6310,6310,6310,6310,0
20230710,153400,452795000,6310,6310,6310,6310,0
20230710,153300,452795000,6310,6310,6310,6310,0
20230710,153200,452795000,6310,6310,6310,6310,0
20230710,153100,452795000,6310,6310,6310,6310,0
20230710,153000,452795000,6310,6310,6310,6310,4125
20230710,152900,426766250,6340,6340,6340,6340,0
20230710,152800,426766250,6340,6340,6340,6340,0
20230710,152700,426766250,6340,6340,6340,6340,0
20230710,152600,426766250,6340,6340,6340,6340,0
20230710,152500,426766250,6340,6340,6340,6340,0
20230710,152400,426766250,6340,6340,6340,6340,0
20230710,152300,426766250,6340,6340,6340,6340,0
20230710,152200,426766250,6340,6340,6340,6340,0
20230710,152100,426766250,6340,6340,6340,6340,0
20230710,152000,426766250,6340,6340,6340,6340,0
20230710,151900,426766250,6340,6320,6340,6320,151
20230710,151800,425810450,6320,6330,6330,6320,34
20230710,151700,425595370,6320,6320,6320,6320,0
20230710,151600,425595370,6320,6330,6330,6320,98
20230710,151500,424975770,6330,6330,6330,6330,5
20230710,151400,424944120,6320,6330,6330,6320,88
20230710,151300,424387380,6330,6330,6330,6330,199
20230710,151200,423127710,6330,6330,6330,6330,78
20230710,151100,422633970,6330,6330,6330,6330,58
20230710,151000,422266830,6330,6330,6330,6330,69
20230710,150900,421830060,6340,6340,6340,6340,200
20230710,150800,420562060,6330,6330,6330,6330,49
20230710,150700,420251890,6330,6330,6330,6330,0
20230710,150600,420251890,6330,6330,6330,6330,49
20230710,150500,419941720,6330,6330,6330,6330,0
20230710,150400,419941720,6330,6330,6330,6330,926
20230710,150300,414080140,6330,6330,6330,6330,633
20230710,150200,410073250,6330,6330,6330,6330,49
20230710,150100,409763080,6330,6330,6330,6330,49
20230710,150000,409452910,6330,6330,6330,6330,0
20230710,145900,409452910,6330,6330,6330,6330,50
20230710,145800,409136410,6340,6340,6340,6340,0
20230710,145700,409136410,6340,6340,6340,6340,157
20230710,145600,408141030,6340,6330,6340,6330,550
20230710,145500,404658310,6330,6330,6330,6330,599
20230710,145400,400866640,6330,6330,6330,6330,459
20230710,145300,397961170,6330,6340,6340,6330,64
20230710,145200,397555900,6340,6330,6340,6330,77
20230710,145100,397068420,6340,6330,6340,6330,59
20230710,145000,396694850,6330,6330,6330,6330,0
20230710,144900,396694850,6330,6330,6330,6330,49
20230710,144800,396384680,6330,6330,6330,6330,579
20230710,144700,392719610,6330,6330,6330,6330,49
20230710,144600,392409440,6330,6330,6330,6330,0
20230710,144500,392409440,6330,6340,6340,6330,1013
20230710,144400,385993710,6340,6340,6340,6340,110
20230710,144300,385296310,6340,6340,6340,6340,0
20230710,144200,385296310,6340,6340,6340,6340,49
20230710,144100,384985650,6350,6350,6350,6350,229
20230710,144000,383531500,6350,6350,6350,6350,49
20230710,143900,383220350,6350,6350,6350,6350,10
20230710,143800,383156850,6350,6350,6350,6350,49
20230710,143700,382845700,6350,6350,6350,6350,0
20230710,143600,382845700,6350,6350,6350,6350,49
20230710,143500,382534550,6350,6350,6350,6350,0
20230710,143400,382534550,6350,6350,6350,6350,49
20230710,143300,382223400,6350,6350,6350,6350,0
20230710,143200,382223400,6350,6360,6360,6350,700
20230710,143100,377774640,6350,6350,6350,6350,50
20230710,143000,377457140,6350,6350,6350,6350,16
20230710,142900,377355540,6360,6360,6360,6360,0
20230710,142800,377355540,6360,6360,6360,6360,430
20230710,142700,374620740,6350,6360,6360,6350,69
20230710,142600,374182390,6360,6360,6360,6360,0
20230710,142500,374182390,6360,6360,6360,6360,0
20230710,142400,374182390,6360,6360,6360,6360,0
20230710,142300,374182390,6360,6360,6360,6360,105
20230710,142200,373514590,6350,6350,6350,6350,0
20230710,142100,373514590,6350,6350,6350,6350,49
20230710,142000,373203440,6350,6350,6350,6350,0
20230710,141900,373203440,6350,6350,6350,6350,49
20230710,141800,372892290,6350,6350,6350,6350,55
20230710,141700,372543040,6350,6350,6350,6350,800
20230710,141600,367463040,6340,6340,6340,6340,565
20230710,141500,363880940,6350,6350,6350,6350,125
20230710,141400,363087190,6340,6340,6340,6340,108
20230710,141300,362402470,6340,6340,6340,6340,0
20230710,141200,362402470,6340,6340,6340,6340,49
20230710,141100,362091810,6340,6340,6340,6340,0
20230710,141000,362091810,6340,6340,6340,6340,49
20230710,140900,361781150,6340,6350,6350,6340,60
20230710,140800,361400730,6340,6340,6340,6340,49
20230710,140700,361090070,6340,6340,6340,6340,0
20230710,140600,361090070,6340,6340,6340,6340,81
20230710,140500,360576530,6340,6330,6340,6330,564
20230710,140400,357002270,6330,6330,6330,6330,109
20230710,140300,356312300,6330,6330,6330,6330,50
20230710,140200,355995800,6330,6330,6330,6330,0
20230710,140100,355995800,6330,6340,6340,6330,6050
20230710,140000,317699290,6340,6340,6340,6340,50
20230710,135900,317382290,6330,6330,6330,6330,49
20230710,135800,317072120,6340,6340,6340,6340,15
20230710,135700,316977020,6340,6340,6340,6340,1
20230710,135600,316970680,6340,6340,6340,6340,73
20230710,135500,316507860,6340,6340,6340,6340,902
20230710,135400,310789180,6340,6340,6340,6340,0
20230710,135300,310789180,6340,6340,6340,6340,49
20230710,135200,310478520,6350,6350,6350,6350,100
20230710,135100,309843520,6340,6340,6340,6340,49
20230710,135000,309532860,6340,6340,6340,6340,57
20230710,134900,309171480,6340,6340,6340,6340,50
20230710,134800,308854480,6360,6360,6360,6360,0
20230710,134700,308854480,6360,6350,6360,6350,10
20230710,134600,308790970,6340,6340,6340,6340,49
20230710,134500,308480310,6340,6340,6340,6340,0
20230710,134400,308480310,6340,6340,6340,6340,49
20230710,134300,308169650,6350,6350,6350,6350,20
20230710,134200,308042650,6350,6350,6350,6350,671
20230710,134100,303781800,6350,6350,6350,6350,10
20230710,134000,303718300,6340,6340,6340,6340,49
20230710,133900,303407640,6340,6340,6340,6340,0
20230710,133800,303407640,6340,6340,6340,6340,110
20230710,133700,302710240,6340,6340,6340,6340,0
20230710,133600,302710240,6340,6340,6340,6340,49
20230710,133500,302399580,6340,6340,6340,6340,1230
20230710,133400,294601380,6340,6340,6340,6340,50
20230710,133300,294284380,6350,6340,6350,6340,51
20230710,133200,293961020,6340,6340,6340,6340,104
20230710,133100,293301660,6350,6340,6350,6340,69
20230710,133000,292864000,6350,6350,6350,6350,200
20230710,132900,291594000,6340,6340,6340,6340,990
20230710,132800,285317400,6350,6350,6350,6350,9
20230710,132700,285260250,6340,6340,6340,6340,49
20230710,132600,284949590,6340,6340,6340,6340,50
20230710,132500,284632590,6350,6340,6350,6340,188
20230710,132400,283439280,6350,6350,6350,6350,668
20230710,132300,279197480,6350,6350,6350,6350,52
20230710,132200,278867280,6350,6350,6350,6350,3
20230710,132100,278848230,6350,6350,6350,6350,50
20230710,132000,278530730,6360,6360,6360,6360,112
20230710,131900,277818410,6360,6360,6360,6360,0
20230710,131800,277818410,6360,6360,6360,6360,49
20230710,131700,277506770,6360,6360,6360,6360,372
20230710,131600,275140850,6360,6360,6360,6360,1303
20230710,131500,266853770,6360,6360,6360,6360,115
20230710,131400,266122370,6350,6350,6350,6350,614
20230710,131300,262223470,6350,6350,6350,6350,0
20230710,131200,262223470,6350,6350,6350,6350,49
20230710,131100,261912320,6350,6350,6350,6350,30
20230710,131000,261721820,6350,6350,6350,6350,49
20230710,130900,261410670,6350,6350,6350,6350,0
20230710,130800,261410670,6350,6350,6350,6350,106
20230710,130700,260737570,6360,6360,6360,6360,0
20230710,130600,260737570,6360,6360,6360,6360,50
20230710,130500,260419570,6360,6360,6360,6360,0
20230710,130400,260419570,6360,6360,6360,6360,0
20230710,130300,260419570,6360,6360,6360,6360,298
20230710,130200,258524290,6360,6360,6360,6360,172
20230710,130100,257430370,6360,6360,6360,6360,0
20230710,130000,257430370,6360,6360,6360,6360,270
20230710,125900,255713170,6360,6360,6360,6360,0
20230710,125800,255713170,6360,6360,6360,6360,0
20230710,125700,255713170,6360,6360,6360,6360,60
20230710,125600,255331570,6360,6360,6360,6360,0
20230710,125500,255331570,6360,6360,6360,6360,30
20230710,125400,255140770,6370,6370,6370,6370,10
20230710,125300,255077070,6370,6370,6370,6370,0
20230710,125200,255077070,6370,6370,6370,6370,0
20230710,125100,255077070,6370,6370,6370,6370,0
20230710,125000,255077070,6370,6370,6370,6370,35
20230710,124900,254854120,6360,6360,6360,6360,63
20230710,124800,254453440,6350,6350,6350,6350,0
20230710,124700,254453440,6350,6350,6350,6350,0
20230710,124600,254453440,6350,6350,6350,6350,57
20230710,124500,254091490,6370,6370,6370,6370,0
20230710,124400,254091490,6370,6370,6370,6370,30
20230710,124300,253900390,6350,6350,6350,6350,10
20230710,124200,253836890,6350,6350,6350,6350,62
20230710,124100,253443190,6360,6360,6360,6360,12
20230710,124000,253366870,6360,6360,6360,6360,0
20230710,123900,253366870,6360,6360,6360,6360,0
20230710,123800,253366870,6360,6360,6360,6360,157
20230710,123700,252368350,6360,6360,6360,6360,0
20230710,123600,252368350,6360,6360,6360,6360,0
20230710,123500,252368350,6360,6360,6360,6360,0
20230710,123400,252368350,6360,6360,6360,6360,90
20230710,123300,251795950,6360,6360,6360,6360,0
20230710,123200,251795950,6360,6370,6370,6360,51
20230710,123100,251471580,6370,6370,6370,6370,0
20230710,123000,251471580,6370,6370,6370,6370,119
20230710,122900,250713550,6370,6370,6370,6370,0
20230710,122800,250713550,6370,6370,6370,6370,0
20230710,122700,250713550,6370,6380,6380,6370,59
20230710,122600,250337680,6370,6370,6370,6370,0
20230710,122500,250337680,6370,6370,6370,6370,0
20230710,122400,250337680,6370,6370,6370,6370,58
20230710,122300,249968220,6380,6380,6380,6380,113
20230710,122200,249247280,6380,6380,6380,6380,281
20230710,122100,247454500,6400,6400,6400,6400,0
20230710,122000,247454500,6400,6390,6400,6390,69
20230710,121900,247013580,6400,6400,6400,6400,163
20230710,121800,245970380,6400,6400,6400,6400,35
20230710,121700,245746380,6400,6400,6400,6400,0
20230710,121600,245746380,6400,6400,6400,6400,0
20230710,121500,245746380,6400,6400,6400,6400,0
20230710,121400,245746380,6400,6400,6400,6400,0
20230710,121300,245746380,6400,6400,6400,6400,55
20230710,121200,245394380,6410,6410,6410,6410,33
20230710,121100,245182850,6410,6410,6410,6410,0
20230710,121000,245182850,6410,6410,6410,6410,13
20230710,120900,245099520,6410,6410,6410,6410,0
20230710,120800,245099520,6410,6410,6410,6410,0
20230710,120700,245099520,6410,6410,6410,6410,0
20230710,120600,245099520,6410,6420,6420,6410,75
20230710,120500,244618750,6420,6420,6420,6420,25
20230710,120400,244458250,6440,6430,6440,6430,514
20230710,120300,241151600,6420,6420,6420,6420,0
20230710,120200,241151600,6420,6420,6420,6420,0
20230710,120100,241151600,6420,6420,6420,6420,0
20230710,120000,241151600,6420,6420,6420,6420,334
20230710,115900,239007320,6420,6420,6420,6420,0
20230710,115800,239007320,6420,6420,6420,6420,8
20230710,115700,238955960,6410,6410,6410,6410,0
20230710,115600,238955960,6410,6410,6410,6410,61
20230710,115500,238564950,6410,6410,6410,6410,0
20230710,115400,238564950,6410,6410,6410,6410,78
20230710,115300,238064970,6400,6400,6400,6400,0
20230710,115200,238064970,6400,6410,6410,6400,227
20230710,115100,236609910,6410,6410,6410,6410,0
20230710,115000,236609910,6410,6410,6410,6410,10
20230710,114900,236545810,6400,6400,6400,6400,100
20230710,114800,235905810,6400,6400,6400,6400,158
20230710,114700,234894610,6400,6400,6400,6400,10
20230710,114600,234830610,6390,6390,6390,6390,0
20230710,114500,234830610,6390,6390,6390,6390,0
20230710,114400,234830610,6390,6390,6390,6390,0
20230710,114300,234830610,6390,6390,6390,6390,27
20230710,114200,234658080,6390,6390,6390,6390,222
20230710,114100,233239500,6390,6380,6390,6380,80
20230710,114000,232728900,6380,6380,6380,6380,0
20230710,113900,232728900,6380,6380,6380,6380,0
20230710,113800,232728900,6380,6380,6380,6380,0
20230710,113700,232728900,6380,6380,6380,6380,0
20230710,113600,232728900,6380,6380,6380,6380,137
20230710,113500,231854840,6380,6380,6380,6380,0
20230710,113400,231854840,6380,6380,6380,6380,0
20230710,113300,231854840,6380,6380,6380,6380,69
20230710,113200,231414620,6380,6380,6380,6380,0
20230710,113100,231414620,6380,6380,6380,6380,59
20230710,113000,231038200,6390,6390,6390,6390,10
20230710,112900,230974300,6390,6390,6390,6390,0
20230710,112800,230974300,6390,6390,6390,6390,1
20230710,112700,230967910,6390,6390,6390,6390,0
20230710,112600,230967910,6390,6390,6390,6390,18
20230710,112500,230852890,6390,6370,6390,6370,62
20230710,112400,230457910,6380,6380,6380,6380,2
20230710,112300,230445150,6390,6390,6390,6390,0
20230710,112200,230445150,6390,6390,6390,6390,10
20230710,112100,230381250,6390,6390,6390,6390,0
20230710,112000,230381250,6390,6390,6390,6390,0
20230710,111900,230381250,6390,6390,6390,6390,0
20230710,111800,230381250,6390,6390,6390,6390,144
20230710,111700,229461090,6370,6370,6370,6370,0
20230710,111600,229461090,6370,6380,6380,6370,65
20230710,111500,229047020,6380,6380,6380,6380,0
20230710,111400,229047020,6380,6380,6380,6380,0
20230710,111300,229047020,6380,6380,6380,6380,201
20230710,111200,227764640,6380,6380,6380,6380,0
20230710,111100,227764640,6380,6380,6380,6380,0
20230710,111000,227764640,6380,6380,6380,6380,0
20230710,110900,227764640,6380,6380,6380,6380,0
20230710,110800,227764640,6380,6380,6380,6380,0
20230710,110700,227764640,6380,6380,6380,6380,0
20230710,110600,227764640,6380,6380,6380,6380,0
20230710,110500,227764640,6380,6380,6380,6380,0
20230710,110400,227764640,6380,6380,6380,6380,10
20230710,110300,227700840,6380,6380,6380,6380,0
20230710,110200,227700840,6380,6380,6380,6380,0
20230710,110100,227700840,6380,6380,6380,6380,0
20230710,110000,227700840,6380,6370,6380,6370,1534
20230710,105900,217928920,6370,6370,6370,6370,150
20230710,105800,216973420,6360,6360,6360,6360,949
20230710,105700,210937780,6360,6360,6360,6360,0
20230710,105600,210937780,6360,6380,6380,6360,4000
20230710,105500,185464820,6380,6380,6380,6380,0
20230710,105400,185464820,6380,6380,6380,6380,0
20230710,105300,185464820,6380,6380,6380,6380,0
20230710,105200,185464820,6380,6390,6390,6380,105
20230710,105100,184794900,6380,6380,6380,6380,0
20230710,105000,184794900,6380,6380,6380,6380,0
20230710,104900,184794900,6380,6380,6380,6380,0
20230710,104800,184794900,6380,6380,6380,6380,0
20230710,104700,184794900,6380,6380,6380,6380,0
20230710,104600,184794900,6380,6380,6380,6380,0
20230710,104500,184794900,6380,6380,6380,6380,0
20230710,104400,184794900,6380,6390,6390,6380,60
20230710,104300,184412090,6390,6390,6390,6390,15
20230710,104200,184316240,6390,6400,6400,6390,147
20230710,104100,183375670,6400,6400,6400,6400,0
20230710,104000,183375670,6400,6400,6400,6400,0
20230710,103900,183375670,6400,6400,6400,6400,3
20230710,103800,183356470,6400,6400,6400,6400,0
20230710,103700,183356470,6400,6400,6400,6400,100
20230710,103600,182716470,6400,6400,6400,6400,0
20230710,103500,182716470,6400,6400,6400,6400,0
20230710,103400,182716470,6400,6400,6400,6400,0
20230710,103300,182716470,6400,6400,6400,6400,0
20230710,103200,182716470,6400,6400,6400,6400,0
20230710,103100,182716470,6400,6400,6400,6400,0
20230710,103000,182716470,6400,6400,6400,6400,824
20230710,102900,177442870,6380,6380,6380,6380,0
20230710,102800,177442870,6380,6390,6390,6380,436
20230710,102700,174660770,6400,6400,6400,6400,0
20230710,102600,174660770,6400,6400,6400,6400,0
20230710,102500,174660770,6400,6400,6400,6400,0
20230710,102400,174660770,6400,6420,6420,6400,2500
20230710,102300,158654840,6430,6430,6430,6430,289
20230710,102200,156796570,6430,6430,6430,6430,0
20230710,102100,156796570,6430,6420,6430,6420,299
20230710,102000,154874010,6420,6420,6420,6420,55
20230710,101900,154520910,6420,6420,6420,6420,56
20230710,101800,154161390,6430,6430,6430,6430,10
20230710,101700,154097090,6430,6430,6430,6430,0
20230710,101600,154097090,6430,6430,6430,6430,0
20230710,101500,154097090,6430,6430,6430,6430,0
20230710,101400,154097090,6430,6430,6430,6430,0
20230710,101300,154097090,6430,6430,6430,6430,262
20230710,101200,152412430,6430,6430,6430,6430,0
20230710,101100,152412430,6430,6420,6430,6420,229
20230710,101000,150942150,6420,6420,6420,6420,0
20230710,100900,150942150,6420,6420,6420,6420,10
20230710,100800,150877950,6420,6420,6420,6420,0
20230710,100700,150877950,6420,6410,6420,6410,6
20230710,100600,150839480,6410,6410,6410,6410,48
20230710,100500,150531800,6410,6410,6410,6410,0
20230710,100400,150531800,6410,6410,6410,6410,0
20230710,100300,150531800,6410,6410,6410,6410,5
20230710,100200,150499750,6410,6410,6410,6410,0
20230710,100100,150499750,6410,6410,6410,6410,0
20230710,100000,150499750,6410,6410,6410,6410,5
20230710,095900,150467700,6410,6410,6410,6410,2
20230710,095800,150454880,6410,6410,6410,6410,737
20230710,095700,145730710,6410,6410,6410,6410,0
20230710,095600,145730710,6410,6410,6410,6410,0
20230710,095500,145730710,6410,6410,6410,6410,135
20230710,095400,144865360,6410,6410,6410,6410,0
20230710,095300,144865360,6410,6420,6420,6410,550
20230710,095200,141339820,6410,6410,6410,6410,10
20230710,095100,141275720,6410,6410,6410,6410,0
20230710,095000,141275720,6410,6410,6410,6410,0
20230710,094900,141275720,6410,6410,6410,6410,6
20230710,094800,141237260,6410,6410,6410,6410,0
20230710,094700,141237260,6410,6410,6410,6410,0
20230710,094600,141237260,6410,6390,6410,6380,1805
20230710,094500,129700910,6380,6380,6380,6380,1
20230710,094400,129694530,6370,6380,6380,6370,189
20230710,094300,128490550,6380,6380,6380,6380,1
20230710,094200,128484170,6380,6380,6380,6380,0
20230710,094100,128484170,6380,6400,6400,6380,183
20230710,094000,127315960,6400,6400,6400,6400,0
20230710,093900,127315960,6400,6410,6410,6370,2376
20230710,093800,112149690,6410,6410,6410,6410,3
20230710,093700,112130460,6400,6380,6400,6380,1180
20230710,093600,104601000,6370,6370,6370,6370,252
20230710,093500,102995760,6370,6370,6370,6370,1
20230710,093400,102989390,6370,6370,6370,6370,0
20230710,093300,102989390,6370,6350,6370,6350,8
20230710,093200,102938570,6360,6360,6360,6360,4
20230710,093100,102913130,6330,6330,6330,6330,0
20230710,093000,102913130,6330,6330,6340,6310,2642
20230710,092900,86193240,6340,6340,6340,6340,164
20230710,092800,85153480,6310,6330,6330,6310,1593
20230710,092700,75093400,6330,6330,6330,6320,1612
20230710,092600,64901550,6340,6350,6350,6340,814
20230710,092500,59738720,6350,6360,6360,6350,7
20230710,092400,59694260,6360,6350,6360,6350,880
20230710,092300,54097620,6360,6390,6390,6360,3506
20230710,092200,31789690,6380,6390,6390,6380,1130
20230710,092100,24579630,6400,6400,6400,6400,2
20230710,092000,24566830,6390,6410,6410,6390,1113
20230710,091900,17444200,6410,6420,6420,6410,239
20230710,091800,15912190,6410,6420,6420,6410,3
20230710,091700,15892950,6420,6420,6420,6420,1
20230710,091600,15886530,6420,6420,6420,6420,0
20230710,091500,15886530,6420,6420,6420,6420,1
20230710,091400,15880110,6420,6420,6420,6420,1
20230710,091300,15873690,6400,6420,6420,6400,123
20230710,091200,15086460,6400,6400,6410,6400,560
20230710,091100,11498580,6400,6400,6400,6400,0
20230710,091000,11498580,6400,6400,6410,6400,272
20230710,090900,9757770,6410,6410,6410,6410,30
20230710,090800,9565470,6410,6410,6410,6410,5
20230710,090700,9533420,6400,6410,6410,6400,74
20230710,090600,9059790,6410,6420,6420,6410,2
20230710,090500,9046960,6410,6400,6410,6400,101
20230710,090400,8400450,6410,6410,6410,6410,21
20230710,090300,8265840,6410,6410,6410,6410,0
20230710,090200,8265840,6410,6410,6410,6410,11
20230710,090100,8195330,6400,6430,6480,6400,353
20230710,090000,5926440,6400,6400,6400,6400,925