KissMeData/005010/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,190300,3060821630,6290,6290,6290,6290,8484
20230619,190200,3060821630,6290,6290,6290,6290,0
20230619,190100,3060821630,6290,6290,6290,6290,0
20230619,190000,3060821630,6290,6290,6290,6290,0
20230619,185900,3060821630,6290,6290,6290,6290,0
20230619,185800,3060821630,6290,6290,6290,6290,0
20230619,185700,3060821630,6290,6290,6290,6290,0
20230619,185600,3060821630,6290,6290,6290,6290,0
20230619,185500,3060821630,6290,6290,6290,6290,0
20230619,185400,3060821630,6290,6290,6290,6290,0
20230619,185300,3060821630,6290,6290,6290,6290,0
20230619,185200,3060821630,6290,6290,6290,6290,0
20230619,185100,3060821630,6290,6290,6290,6290,0
20230619,185000,3060821630,6290,6290,6290,6290,0
20230619,184900,3060821630,6290,6290,6290,6290,0
20230619,184800,3060821630,6290,6290,6290,6290,0
20230619,184700,3060821630,6290,6290,6290,6290,0
20230619,184600,3060821630,6290,6290,6290,6290,0
20230619,184500,3060821630,6290,6290,6290,6290,0
20230619,184400,3060821630,6290,6290,6290,6290,0
20230619,184300,3060821630,6290,6290,6290,6290,0
20230619,184200,3060821630,6290,6290,6290,6290,0
20230619,184100,3060821630,6290,6290,6290,6290,0
20230619,184000,3060821630,6290,6290,6290,6290,0
20230619,183900,3060821630,6290,6290,6290,6290,0
20230619,183800,3060821630,6290,6290,6290,6290,0
20230619,183700,3060821630,6290,6290,6290,6290,0
20230619,183600,3060821630,6290,6290,6290,6290,0
20230619,183500,3060821630,6290,6290,6290,6290,0
20230619,183400,3060821630,6290,6290,6290,6290,0
20230619,183300,3060821630,6290,6290,6290,6290,8484
20230619,183200,3060821630,6290,6290,6290,6290,0
20230619,183100,3060821630,6290,6290,6290,6290,0
20230619,183000,3060821630,6290,6290,6290,6290,0
20230619,182900,3060821630,6290,6290,6290,6290,0
20230619,182800,3060821630,6290,6290,6290,6290,0
20230619,182700,3060821630,6290,6290,6290,6290,0
20230619,182600,3060821630,6290,6290,6290,6290,0
20230619,182500,3060821630,6290,6290,6290,6290,0
20230619,182400,3060821630,6290,6290,6290,6290,0
20230619,182300,3060821630,6290,6290,6290,6290,0
20230619,182200,3060821630,6290,6290,6290,6290,0
20230619,182100,3060821630,6290,6290,6290,6290,0
20230619,182000,3060821630,6290,6290,6290,6290,0
20230619,181900,3060821630,6290,6290,6290,6290,0
20230619,181800,3060821630,6290,6290,6290,6290,0
20230619,181700,3060821630,6290,6290,6290,6290,0
20230619,181600,3060821630,6290,6290,6290,6290,0
20230619,181500,3060821630,6290,6290,6290,6290,0
20230619,181400,3060821630,6290,6290,6290,6290,0
20230619,181300,3060821630,6290,6290,6290,6290,0
20230619,181200,3060821630,6290,6290,6290,6290,0
20230619,181100,3060821630,6290,6290,6290,6290,0
20230619,181000,3060821630,6290,6290,6290,6290,0
20230619,180900,3060821630,6290,6290,6290,6290,0
20230619,180800,3060821630,6290,6290,6290,6290,0
20230619,180700,3060821630,6290,6290,6290,6290,0
20230619,180600,3060821630,6290,6290,6290,6290,0
20230619,180500,3060821630,6290,6290,6290,6290,0
20230619,180400,3060821630,6290,6290,6290,6290,0
20230619,180300,3060821630,6290,6290,6290,6290,8484
20230619,180200,3060821630,6290,6290,6290,6290,0
20230619,180100,3060821630,6290,6290,6290,6290,0
20230619,180000,3060821630,6290,6290,6290,6290,0
20230619,175900,3060821630,6290,6290,6290,6290,0
20230619,175800,3060821630,6290,6290,6290,6290,0
20230619,175700,3060821630,6290,6290,6290,6290,0
20230619,175600,3060821630,6290,6290,6290,6290,0
20230619,175500,3060821630,6290,6290,6290,6290,0
20230619,175400,3060821630,6290,6290,6290,6290,0
20230619,175300,3060821630,6290,6290,6290,6290,0
20230619,175200,3060821630,6290,6290,6290,6290,0
20230619,175100,3060821630,6290,6290,6290,6290,0
20230619,175000,3060821630,6290,6290,6290,6290,0
20230619,174900,3060821630,6290,6290,6290,6290,0
20230619,174800,3060821630,6290,6290,6290,6290,0
20230619,174700,3060821630,6290,6290,6290,6290,0
20230619,174600,3060821630,6290,6290,6290,6290,0
20230619,174500,3060821630,6290,6290,6290,6290,0
20230619,174400,3060821630,6290,6290,6290,6290,0
20230619,174300,3060821630,6290,6290,6290,6290,0
20230619,174200,3060821630,6290,6290,6290,6290,0
20230619,174100,3060821630,6290,6290,6290,6290,0
20230619,174000,3060821630,6290,6290,6290,6290,0
20230619,173900,3060821630,6290,6290,6290,6290,0
20230619,173800,3060821630,6290,6290,6290,6290,0
20230619,173700,3060821630,6290,6290,6290,6290,0
20230619,173600,3060821630,6290,6290,6290,6290,0
20230619,173500,3060821630,6290,6290,6290,6290,0
20230619,173400,3060821630,6290,6290,6290,6290,0
20230619,173300,3060821630,6290,6290,6290,6290,8484
20230619,173200,3060821630,6290,6290,6290,6290,0
20230619,173100,3060821630,6290,6290,6290,6290,0
20230619,173000,3060821630,6290,6290,6290,6290,0
20230619,172900,3060821630,6290,6290,6290,6290,0
20230619,172800,3060821630,6290,6290,6290,6290,0
20230619,172700,3060821630,6290,6290,6290,6290,0
20230619,172600,3060821630,6290,6290,6290,6290,0
20230619,172500,3060821630,6290,6290,6290,6290,0
20230619,172400,3060821630,6290,6290,6290,6290,0
20230619,172300,3060821630,6290,6290,6290,6290,0
20230619,172200,3060821630,6290,6290,6290,6290,0
20230619,172100,3060821630,6290,6290,6290,6290,0
20230619,172000,3060821630,6290,6290,6290,6290,0
20230619,171900,3060821630,6290,6290,6290,6290,0
20230619,171800,3060821630,6290,6290,6290,6290,0
20230619,171700,3060821630,6290,6290,6290,6290,0
20230619,171600,3060821630,6290,6290,6290,6290,0
20230619,171500,3060821630,6290,6290,6290,6290,0
20230619,171400,3060821630,6290,6290,6290,6290,0
20230619,171300,3060821630,6290,6290,6290,6290,0
20230619,171200,3060821630,6290,6290,6290,6290,0
20230619,171100,3060821630,6290,6290,6290,6290,0
20230619,171000,3060821630,6290,6290,6290,6290,0
20230619,170900,3060821630,6290,6290,6290,6290,0
20230619,170800,3060821630,6290,6290,6290,6290,0
20230619,170700,3060821630,6290,6290,6290,6290,0
20230619,170600,3060821630,6290,6290,6290,6290,0
20230619,170500,3060821630,6290,6290,6290,6290,0
20230619,170400,3060821630,6290,6290,6290,6290,0
20230619,170300,3060821630,6290,6290,6290,6290,8484
20230619,170200,3060821630,6290,6290,6290,6290,0
20230619,170100,3060821630,6290,6290,6290,6290,0
20230619,170000,3060821630,6290,6290,6290,6290,0
20230619,165900,3060821630,6290,6290,6290,6290,0
20230619,165800,3060821630,6290,6290,6290,6290,0
20230619,165700,3060821630,6290,6290,6290,6290,0
20230619,165600,3060821630,6290,6290,6290,6290,0
20230619,165500,3060821630,6290,6290,6290,6290,0
20230619,165400,3060821630,6290,6290,6290,6290,0
20230619,165300,3060821630,6290,6290,6290,6290,0
20230619,165200,3060821630,6290,6290,6290,6290,0
20230619,165100,3060821630,6290,6290,6290,6290,0
20230619,165000,3060821630,6290,6290,6290,6290,0
20230619,164900,3060821630,6290,6290,6290,6290,0
20230619,164800,3060821630,6290,6290,6290,6290,0
20230619,164700,3060821630,6290,6290,6290,6290,0
20230619,164600,3060821630,6290,6290,6290,6290,0
20230619,164500,3060821630,6290,6290,6290,6290,0
20230619,164400,3060821630,6290,6290,6290,6290,0
20230619,164300,3060821630,6290,6290,6290,6290,0
20230619,164200,3060821630,6290,6290,6290,6290,0
20230619,164100,3060821630,6290,6290,6290,6290,0
20230619,164000,3060821630,6290,6290,6290,6290,0
20230619,163900,3060821630,6290,6290,6290,6290,0
20230619,163800,3060821630,6290,6290,6290,6290,0
20230619,163700,3060821630,6290,6290,6290,6290,0
20230619,163600,3060821630,6290,6290,6290,6290,0
20230619,163500,3060821630,6290,6290,6290,6290,0
20230619,163400,3060821630,6290,6290,6290,6290,0
20230619,163300,3060821630,6290,6290,6290,6290,8484
20230619,163200,3060821630,6290,6290,6290,6290,0
20230619,163100,3060821630,6290,6290,6290,6290,0
20230619,163000,3060821630,6290,6290,6290,6290,0
20230619,162900,3060821630,6290,6290,6290,6290,0
20230619,162800,3060821630,6290,6290,6290,6290,0
20230619,162700,3060821630,6290,6290,6290,6290,0
20230619,162600,3060821630,6290,6290,6290,6290,0
20230619,162500,3060821630,6290,6290,6290,6290,0
20230619,162400,3060821630,6290,6290,6290,6290,0
20230619,162300,3060821630,6290,6290,6290,6290,0
20230619,162200,3060821630,6290,6290,6290,6290,0
20230619,162100,3060821630,6290,6290,6290,6290,0
20230619,162000,3060821630,6290,6290,6290,6290,0
20230619,161900,3060821630,6290,6290,6290,6290,0
20230619,161800,3060821630,6290,6290,6290,6290,0
20230619,161700,3060821630,6290,6290,6290,6290,0
20230619,161600,3060821630,6290,6290,6290,6290,0
20230619,161500,3060821630,6290,6290,6290,6290,0
20230619,161400,3060821630,6290,6290,6290,6290,0
20230619,161300,3060821630,6290,6290,6290,6290,0
20230619,161200,3060821630,6290,6290,6290,6290,0
20230619,161100,3060821630,6290,6290,6290,6290,0
20230619,161000,3060821630,6290,6290,6290,6290,0
20230619,160900,3060821630,6290,6290,6290,6290,0
20230619,160800,3060821630,6290,6290,6290,6290,0
20230619,160700,3060821630,6290,6290,6290,6290,0
20230619,160600,3060821630,6290,6290,6290,6290,0
20230619,160500,3060821630,6290,6290,6290,6290,0
20230619,160400,3060821630,6290,6290,6290,6290,0
20230619,160300,3060821630,6290,6290,6290,6290,8484
20230619,160200,3060821630,6290,6290,6290,6290,0
20230619,160100,3060821630,6290,6290,6290,6290,0
20230619,160000,3060821630,6290,6290,6290,6290,0
20230619,155900,3060821630,6290,6290,6290,6290,0
20230619,155800,3060821630,6290,6290,6290,6290,0
20230619,155700,3060821630,6290,6290,6290,6290,0
20230619,155600,3060821630,6290,6290,6290,6290,0
20230619,155500,3060821630,6290,6290,6290,6290,0
20230619,155400,3060821630,6290,6290,6290,6290,0
20230619,155300,3060821630,6290,6290,6290,6290,0
20230619,155200,3060821630,6290,6290,6290,6290,0
20230619,155100,3060821630,6290,6290,6290,6290,0
20230619,155000,3060821630,6290,6290,6290,6290,0
20230619,154900,3060821630,6290,6290,6290,6290,0
20230619,154800,3060821630,6290,6290,6290,6290,0
20230619,154700,3060821630,6290,6290,6290,6290,0
20230619,154600,3060821630,6290,6290,6290,6290,0
20230619,154500,3060821630,6290,6290,6290,6290,0
20230619,154400,3060821630,6290,6290,6290,6290,0
20230619,154300,3060821630,6290,6290,6290,6290,0
20230619,154200,3060821630,6290,6290,6290,6290,0
20230619,154100,3060821630,6290,6290,6290,6290,0
20230619,154000,3060821630,6290,6290,6290,6290,0
20230619,153900,3060821630,6290,6290,6290,6290,0
20230619,153800,3060821630,6290,6290,6290,6290,0
20230619,153700,3060821630,6290,6290,6290,6290,0
20230619,153600,3060821630,6290,6290,6290,6290,0
20230619,153500,3060821630,6290,6290,6290,6290,0
20230619,153400,3060821630,6290,6290,6290,6290,0
20230619,153300,3060821630,6290,6290,6290,6290,8484
20230619,153200,3060821630,6290,6290,6290,6290,0
20230619,153100,3060821630,6290,6290,6290,6290,0
20230619,153000,3060821630,6290,6290,6290,6290,8484
20230619,152900,3007457270,6290,6290,6290,6290,0
20230619,152800,3007457270,6290,6290,6290,6290,0
20230619,152700,3007457270,6290,6290,6290,6290,0
20230619,152600,3007457270,6290,6290,6290,6290,0
20230619,152500,3007457270,6290,6290,6290,6290,0
20230619,152400,3007457270,6290,6290,6290,6290,0
20230619,152300,3007457270,6290,6290,6290,6290,0
20230619,152200,3007457270,6290,6290,6290,6290,0
20230619,152100,3007457270,6290,6290,6290,6290,0
20230619,152000,3007457270,6290,6290,6290,6290,0
20230619,151900,3007457270,6290,6280,6290,6280,1892
20230619,151800,2995572690,6290,6290,6290,6280,1266
20230619,151700,2987612150,6290,6290,6290,6280,1677
20230619,151600,2977074310,6290,6290,6290,6280,1414
20230619,151500,2968188760,6290,6290,6290,6280,602
20230619,151400,2964402190,6290,6290,6290,6280,663
20230619,151300,2960235740,6290,6290,6290,6290,78
20230619,151200,2959745120,6280,6290,6290,6280,172
20230619,151100,2958663480,6290,6280,6290,6280,1020
20230619,151000,2952257590,6290,6280,6290,6280,138
20230619,150900,2951390880,6280,6280,6290,6280,585
20230619,150800,2947714480,6280,6290,6290,6280,28
20230619,150700,2947538570,6280,6280,6280,6280,562
20230619,150600,2944009210,6280,6290,6290,6280,25
20230619,150500,2943852160,6290,6290,6290,6290,63
20230619,150400,2943455890,6290,6260,6290,6260,312
20230619,150300,2941496730,6260,6280,6290,6260,2318
20230619,150200,2926965200,6290,6270,6290,6270,3367
20230619,150100,2905819870,6280,6270,6280,6270,495
20230619,150000,2902715850,6280,6270,6280,6270,34
20230619,145900,2902502490,6280,6280,6280,6280,1002
20230619,145800,2896209930,6280,6270,6280,6270,6
20230619,145700,2896172300,6270,6280,6280,6270,16
20230619,145600,2896071940,6270,6270,6270,6270,159
20230619,145500,2895075010,6270,6270,6280,6260,1123
20230619,145400,2888025000,6270,6270,6270,6270,1300
20230619,145300,2879874000,6270,6250,6270,6240,1638
20230619,145200,2869648830,6260,6270,6270,6250,363
20230619,145100,2867378090,6270,6260,6270,6260,360
20230619,145000,2865124340,6260,6260,6260,6260,34
20230619,144900,2864911500,6260,6270,6270,6260,364
20230619,144800,2862629850,6280,6260,6280,6260,333
20230619,144700,2860539630,6280,6270,6280,6240,10080
20230619,144600,2797609360,6290,6290,6290,6290,31
20230619,144500,2797414370,6280,6280,6280,6280,82
20230619,144400,2796899410,6290,6280,6290,6240,30001
20230619,144300,2609643600,6280,6290,6290,6280,8
20230619,144200,2609593310,6290,6290,6300,6290,591
20230619,144100,2605875820,6290,6280,6290,6250,18202
20230619,144000,2491800810,6280,6290,6290,6280,2106
20230619,143900,2478574550,6280,6280,6280,6280,7
20230619,143800,2478530590,6280,6290,6290,6280,207
20230619,143700,2477230560,6290,6290,6290,6290,188
20230619,143600,2476048040,6290,6290,6290,6290,56
20230619,143500,2475695800,6290,6290,6290,6290,290
20230619,143400,2473871700,6280,6290,6290,6280,1022
20230619,143300,2467453340,6290,6290,6290,6290,130
20230619,143200,2466635640,6290,6290,6290,6290,11
20230619,143100,2466566450,6290,6290,6290,6290,16
20230619,143000,2466465810,6290,6280,6290,6280,104
20230619,142900,2465811670,6280,6280,6280,6280,6
20230619,142800,2465773990,6280,6290,6290,6280,732
20230619,142700,2461174710,6290,6290,6290,6290,321
20230619,142600,2459155620,6290,6280,6290,6280,2466
20230619,142500,2443661810,6280,6280,6280,6280,223
20230619,142400,2442261370,6280,6290,6290,6280,569
20230619,142300,2438682380,6290,6280,6290,6280,385
20230619,142200,2436263200,6280,6280,6280,6280,226
20230619,142100,2434843920,6280,6280,6280,6280,103
20230619,142000,2434197080,6280,6290,6290,6280,428
20230619,141900,2431507070,6290,6290,6290,6290,7
20230619,141800,2431463040,6280,6280,6280,6280,953
20230619,141700,2425478200,6280,6280,6280,6280,1030
20230619,141600,2419009800,6280,6280,6280,6280,1563
20230619,141500,2409194160,6290,6280,6290,6280,103
20230619,141400,2408547210,6280,6280,6280,6280,1
20230619,141300,2408540930,6280,6280,6280,6280,202
20230619,141200,2407272370,6280,6280,6280,6280,1051
20230619,141100,2400672090,6290,6280,6290,6280,949
20230619,141000,2394712360,6280,6280,6280,6280,4
20230619,140900,2394687240,6280,6290,6290,6280,203
20230619,140800,2393410900,6290,6290,6290,6290,0
20230619,140700,2393410900,6290,6290,6290,6270,2507
20230619,140600,2377679340,6290,6290,6290,6290,47
20230619,140500,2377383710,6280,6280,6280,6280,405
20230619,140400,2374840310,6290,6290,6290,6290,20
20230619,140300,2374714510,6290,6280,6290,6280,112
20230619,140200,2374011140,6290,6290,6290,6290,53
20230619,140100,2373677770,6300,6280,6300,6270,1501
20230619,140000,2364238570,6280,6290,6290,6280,314
20230619,135900,2362266340,6300,6300,6300,6300,16
20230619,135800,2362165540,6270,6290,6290,6270,1885
20230619,135700,2350312000,6290,6280,6290,6280,1039
20230619,135600,2343786740,6280,6280,6280,6280,1254
20230619,135500,2335911620,6290,6290,6290,6290,2
20230619,135400,2335899040,6280,6280,6280,6280,2
20230619,135300,2335886480,6280,6290,6290,6280,164
20230619,135200,2334856550,6290,6290,6290,6290,2
20230619,135100,2334843970,6290,6300,6300,6290,6
20230619,135000,2334806180,6300,6280,6300,6280,1743
20230619,134900,2323840550,6280,6290,6290,6280,157
20230619,134800,2322854540,6280,6280,6280,6280,0
20230619,134700,2322854540,6280,6290,6290,6280,12
20230619,134600,2322779160,6290,6290,6290,6290,0
20230619,134500,2322779160,6290,6290,6290,6290,2
20230619,134400,2322766580,6290,6280,6290,6280,105
20230619,134300,2322107160,6290,6290,6290,6290,502
20230619,134200,2318949580,6290,6290,6290,6290,1001
20230619,134100,2312653290,6280,6280,6280,6280,304
20230619,134000,2310744170,6280,6280,6280,6280,2
20230619,133900,2310731610,6280,6280,6280,6280,242
20230619,133800,2309211850,6280,6280,6280,6280,21
20230619,133700,2309079970,6280,6280,6280,6280,341
20230619,133600,2306938490,6270,6270,6280,6270,511
20230619,133500,2303734510,6280,6290,6290,6280,422
20230619,133400,2301084340,6280,6280,6280,6280,1
20230619,133300,2301078060,6290,6290,6290,6290,1
20230619,133200,2301071770,6290,6290,6290,6290,0
20230619,133100,2301071770,6290,6290,6290,6290,33
20230619,133000,2300864200,6270,6270,6290,6270,3238
20230619,132900,2280537530,6280,6290,6290,6280,3123
20230619,132800,2260909250,6290,6290,6290,6280,5920
20230619,132700,2223712450,6290,6290,6290,6290,1549
20230619,132600,2213969240,6290,6280,6290,6270,1249
20230619,132500,2206113160,6280,6280,6280,6280,503
20230619,132400,2202954320,6280,6280,6280,6280,0
20230619,132300,2202954320,6280,6280,6290,6270,1300
20230619,132200,2194783700,6290,6280,6290,6280,794
20230619,132100,2189789450,6290,6290,6290,6290,0
20230619,132000,2189789450,6290,6270,6290,6270,61
20230619,131900,2189406940,6290,6290,6290,6290,1
20230619,131800,2189400650,6260,6290,6290,6260,21217
20230619,131700,2056395600,6300,6300,6300,6300,150
20230619,131600,2055450600,6300,6300,6300,6300,799
20230619,131500,2050416900,6300,6300,6300,6300,1
20230619,131400,2050410600,6290,6290,6290,6290,110
20230619,131300,2049718700,6290,6290,6290,6290,1000
20230619,131200,2043428700,6290,6290,6290,6290,4748
20230619,131100,2013563780,6290,6290,6290,6290,3
20230619,131000,2013544910,6290,6290,6290,6290,0
20230619,130900,2013544910,6290,6300,6300,6290,396
20230619,130800,2011054010,6300,6290,6300,6290,11
20230619,130700,2010984810,6290,6290,6300,6290,216
20230619,130600,2009626160,6290,6290,6300,6290,10051
20230619,130500,1946354460,6290,6290,6290,6290,14
20230619,130400,1946266400,6290,6290,6290,6290,5
20230619,130300,1946234950,6290,6290,6290,6290,1
20230619,130200,1946228660,6290,6290,6290,6290,280
20230619,130100,1944467460,6290,6290,6290,6290,7642
20230619,130000,1896399280,6290,6280,6290,6280,1821
20230619,125900,1884948400,6280,6290,6290,6280,101
20230619,125800,1884314110,6280,6280,6280,6280,997
20230619,125700,1878052950,6280,6280,6290,6280,614
20230619,125600,1874195040,6280,6280,6280,6280,35
20230619,125500,1873975240,6290,6280,6290,6280,936
20230619,125400,1868095800,6280,6290,6290,6280,19
20230619,125300,1867976470,6290,6290,6290,6290,500
20230619,125200,1864831470,6290,6290,6290,6290,20
20230619,125100,1864705670,6290,6290,6290,6290,2
20230619,125000,1864693090,6290,6290,6290,6290,1018
20230619,124900,1858289870,6290,6280,6290,6270,2330
20230619,124800,1843655310,6280,6280,6290,6280,5265
20230619,124700,1810561110,6290,6280,6290,6280,555
20230619,124600,1807075510,6290,6280,6290,6280,326
20230619,124500,1805028120,6280,6280,6280,6280,16
20230619,124400,1804927640,6280,6280,6280,6280,1490
20230619,124300,1795570440,6280,6280,6280,6270,741
20230619,124200,1790917210,6280,6280,6280,6280,1
20230619,124100,1790910930,6280,6280,6280,6280,509
20230619,124000,1787714410,6280,6280,6280,6280,573
20230619,123900,1784115970,6280,6280,6280,6280,100
20230619,123800,1783487970,6280,6280,6280,6280,804
20230619,123700,1778438850,6270,6280,6280,6270,325
20230619,123600,1776400980,6280,6280,6280,6280,1185
20230619,123500,1768959180,6280,6280,6280,6280,4520
20230619,123400,1740573580,6290,6290,6290,6290,2
20230619,123300,1740561000,6290,6290,6290,6290,22
20230619,123200,1740422620,6290,6280,6290,6280,501
20230619,123100,1737276330,6280,6290,6290,6280,56
20230619,123000,1736924410,6290,6280,6290,6280,22
20230619,122900,1736786130,6290,6290,6290,6290,401
20230619,122800,1734263840,6290,6290,6290,6290,18
20230619,122700,1734150620,6280,6280,6280,6280,2000
20230619,122600,1721590620,6290,6290,6290,6290,101
20230619,122500,1720955330,6290,6290,6290,6290,500
20230619,122400,1717810330,6290,6290,6290,6290,224
20230619,122300,1716401370,6290,6290,6290,6290,1756
20230619,122200,1705356130,6290,6280,6290,6280,21
20230619,122100,1705224240,6280,6290,6290,6280,552
20230619,122000,1701752680,6290,6280,6290,6280,33
20230619,121900,1701545410,6280,6280,6280,6280,229
20230619,121800,1700107290,6280,6280,6290,6280,524
20230619,121700,1696811550,6290,6290,6290,6290,50
20230619,121600,1696497050,6280,6280,6280,6280,65
20230619,121500,1696088850,6280,6280,6280,6280,70
20230619,121400,1695649250,6290,6290,6290,6290,1
20230619,121300,1695642960,6280,6270,6290,6270,1078
20230619,121200,1688873320,6280,6280,6280,6280,1287
20230619,121100,1680790960,6280,6280,6280,6280,0
20230619,121000,1680790960,6280,6280,6280,6280,601
20230619,120900,1677016680,6280,6280,6280,6270,1503
20230619,120800,1667578270,6280,6280,6280,6280,1
20230619,120700,1667571990,6280,6280,6280,6280,20
20230619,120600,1667446390,6280,6280,6280,6280,1
20230619,120500,1667440110,6280,6280,6280,6280,0
20230619,120400,1667440110,6280,6280,6280,6280,556
20230619,120300,1663948430,6280,6280,6280,6280,103
20230619,120200,1663301590,6280,6290,6290,6280,2551
20230619,120100,1647281260,6280,6290,6290,6280,11
20230619,120000,1647212080,6290,6290,6290,6290,5
20230619,115900,1647180630,6280,6290,6290,6280,324
20230619,115800,1645145670,6290,6290,6290,6290,15
20230619,115700,1645051320,6280,6280,6290,6280,360
20230619,115600,1642790470,6290,6290,6290,6290,1923
20230619,115500,1630694800,6290,6290,6290,6290,10
20230619,115400,1630631900,6290,6290,6290,6290,707
20230619,115300,1626184870,6290,6290,6290,6290,10
20230619,115200,1626121970,6290,6290,6290,6290,10
20230619,115100,1626059070,6290,6280,6290,6280,249
20230619,115000,1624495300,6290,6290,6290,6280,138
20230619,114900,1623627540,6290,6290,6290,6290,10
20230619,114800,1623564640,6290,6290,6290,6290,15
20230619,114700,1623470290,6290,6290,6290,6280,236
20230619,114600,1621987610,6290,6290,6290,6290,13
20230619,114500,1621905840,6290,6290,6290,6280,44
20230619,114400,1621629410,6290,6290,6290,6290,29
20230619,114300,1621447000,6290,6280,6290,6280,1247
20230619,114200,1613603390,6280,6280,6280,6280,4700
20230619,114100,1584087390,6280,6280,6280,6280,6
20230619,114000,1584049710,6280,6280,6280,6280,10
20230619,113900,1583986910,6280,6280,6280,6270,555
20230619,113800,1580506960,6280,6280,6280,6280,6
20230619,113700,1580469280,6280,6280,6280,6280,11
20230619,113600,1580400200,6280,6280,6280,6270,563
20230619,113500,1576864580,6270,6280,6280,6270,1035
20230619,113400,1570374780,6280,6280,6280,6270,142
20230619,113300,1569483110,6280,6280,6280,6280,11
20230619,113200,1569414030,6280,6270,6280,6270,100
20230619,113100,1568786980,6280,6280,6280,6270,12
20230619,113000,1568711640,6280,6280,6280,6280,19
20230619,112900,1568592320,6280,6280,6280,6280,30
20230619,112800,1568403920,6280,6270,6280,6270,620
20230619,112700,1564510470,6280,6280,6280,6270,22
20230619,112600,1564372420,6280,6280,6280,6280,1423
20230619,112500,1555435980,6270,6280,6280,6270,100
20230619,112400,1554808770,6280,6270,6280,6270,612
20230619,112300,1550971400,6280,6280,6280,6280,40
20230619,112200,1550720200,6280,6280,6280,6280,14
20230619,112100,1550632280,6280,6280,6280,6280,10
20230619,112000,1550569480,6280,6280,6280,6260,2493
20230619,111900,1534951510,6280,6280,6280,6280,5
20230619,111800,1534920110,6280,6280,6280,6280,31
20230619,111700,1534725430,6280,6280,6280,6280,11
20230619,111600,1534656350,6280,6280,6280,6280,5
20230619,111500,1534624950,6280,6280,6280,6270,50
20230619,111400,1534311350,6280,6280,6280,6280,61
20230619,111300,1533928270,6280,6280,6280,6280,210
20230619,111200,1532609470,6280,6280,6280,6280,15
20230619,111100,1532515270,6280,6280,6280,6280,311
20230619,111000,1530562190,6280,6280,6280,6270,220
20230619,110900,1529182590,6260,6280,6280,6260,632
20230619,110800,1525223640,6270,6270,6280,6270,592
20230619,110700,1521511740,6280,6270,6280,6270,134
20230619,110600,1520671460,6270,6280,6280,6270,46
20230619,110500,1520382980,6280,6270,6280,6270,530
20230619,110400,1517054780,6270,6270,6280,6260,1209
20230619,110300,1509474580,6260,6280,6280,6260,3400
20230619,110200,1488158240,6290,6280,6290,6280,263
20230619,110100,1486506500,6280,6290,6290,6280,272
20230619,110000,1484795640,6290,6290,6290,6290,195
20230619,105900,1483569090,6290,6280,6290,6280,14
20230619,105800,1483481070,6290,6290,6290,6290,13
20230619,105700,1483399300,6290,6290,6290,6290,18
20230619,105600,1483286080,6290,6300,6300,6280,127
20230619,105500,1482487400,6290,6290,6300,6290,206
20230619,105400,1481191610,6300,6300,6300,6300,1
20230619,105300,1481185310,6300,6290,6300,6260,15032
20230619,105200,1387015390,6300,6290,6300,6290,1367
20230619,105100,1378416880,6290,6300,6300,6290,658
20230619,105000,1374278010,6290,6300,6300,6290,41
20230619,104900,1374020060,6300,6300,6300,6300,36
20230619,104800,1373793260,6300,6300,6300,6300,6
20230619,104700,1373755460,6280,6300,6300,6280,1563
20230619,104600,1363910840,6300,6300,6300,6300,466
20230619,104500,1360975040,6300,6280,6310,6280,15082
20230619,104400,1266019830,6290,6290,6290,6290,521
20230619,104300,1262742740,6290,6280,6290,6280,1632
20230619,104200,1252493730,6280,6290,6290,6270,2264
20230619,104100,1238279100,6280,6280,6290,6280,1175
20230619,104000,1230900050,6290,6290,6290,6280,31
20230619,103900,1230705160,6290,6290,6290,6290,155
20230619,103800,1229730210,6290,6290,6290,6280,31
20230619,103700,1229535320,6280,6290,6290,6280,6
20230619,103600,1229497590,6280,6280,6290,6280,62
20230619,103500,1229108130,6290,6290,6290,6280,11
20230619,103400,1229038950,6280,6290,6290,6280,1101
20230619,103300,1222124620,6290,6280,6290,6280,211
20230619,103200,1220799430,6290,6290,6290,6290,11
20230619,103100,1220730240,6280,6290,6290,6280,6
20230619,103000,1220692510,6290,6290,6290,6290,10
20230619,102900,1220629610,6290,6280,6290,6270,2864
20230619,102800,1202649160,6290,6290,6290,6290,15
20230619,102700,1202554810,6290,6290,6290,6280,5427
20230619,102600,1168455650,6290,6300,6300,6290,1230
20230619,102500,1160718850,6300,6300,6300,6300,27
20230619,102400,1160548750,6300,6290,6300,6290,211
20230619,102300,1159220120,6290,6290,6300,6290,340
20230619,102200,1157081420,6290,6300,6300,6290,19
20230619,102100,1156961810,6300,6290,6300,6290,42
20230619,102000,1156697330,6300,6300,6300,6290,120
20230619,101900,1155942330,6290,6300,6300,6290,184
20230619,101800,1154784530,6300,6300,6300,6300,5
20230619,101700,1154753030,6290,6300,6300,6290,510
20230619,101600,1151545030,6300,6300,6300,6290,62
20230619,101500,1151154900,6300,6300,6300,6300,6
20230619,101400,1151117100,6300,6300,6300,6300,1538
20230619,101300,1141427700,6300,6290,6300,6290,1982
20230619,101200,1128951560,6290,6290,6290,6290,1139
20230619,101100,1121787250,6290,6280,6290,6280,2385
20230619,101000,1106787790,6280,6280,6280,6280,233
20230619,100900,1105324550,6280,6270,6280,6270,58
20230619,100800,1104960840,6280,6280,6280,6270,945
20230619,100700,1099029970,6290,6270,6290,6260,8098
20230619,100600,1048304320,6270,6280,6280,6270,1037
20230619,100500,1041798220,6270,6270,6280,6270,578
20230619,100400,1038174140,6270,6270,6270,6270,401
20230619,100300,1035659870,6270,6280,6280,6270,4755
20230619,100200,1005832950,6280,6280,6280,6280,2557
20230619,100100,989774990,6290,6290,6290,6270,2545
20230619,100000,973787540,6280,6280,6290,6270,315
20230619,095900,971810970,6290,6280,6290,6280,13
20230619,095800,971729300,6290,6280,6290,6280,4
20230619,095700,971704160,6280,6280,6290,6280,1196
20230619,095600,964193000,6280,6280,6290,6280,525
20230619,095500,960893870,6290,6290,6290,6290,344
20230619,095400,958730110,6290,6290,6290,6290,101
20230619,095300,958094820,6280,6280,6290,6280,670
20230619,095200,953882220,6290,6290,6290,6290,0
20230619,095100,953882220,6290,6280,6290,6280,10
20230619,095000,953819410,6280,6280,6280,6280,4
20230619,094900,953794290,6280,6280,6280,6280,888
20230619,094800,948217650,6280,6280,6280,6280,1716
20230619,094700,937441170,6280,6280,6280,6270,1572
20230619,094600,927574000,6280,6280,6280,6280,1232
20230619,094500,919837040,6280,6280,6280,6280,72
20230619,094400,919384880,6270,6280,6280,6270,5004
20230619,094300,887998050,6290,6300,6300,6290,956
20230619,094200,881984800,6300,6290,6300,6290,1061
20230619,094100,875311090,6290,6290,6300,6290,1657
20230619,094000,864875690,6290,6290,6290,6290,1022
20230619,093900,858447310,6290,6270,6290,6270,46
20230619,093800,858158430,6270,6290,6290,6270,3655
20230619,093700,835218030,6300,6280,6300,6280,832
20230619,093600,829984890,6300,6310,6310,6280,5164
20230619,093500,797454070,6310,6310,6320,6310,1736
20230619,093400,786499890,6320,6310,6320,6310,4363
20230619,093300,758964280,6310,6310,6310,6300,3051
20230619,093200,739713470,6310,6290,6310,6290,5858
20230619,093100,702787280,6300,6290,6300,6290,11682
20230619,093000,629284680,6290,6290,6290,6280,2351
20230619,092900,614497180,6280,6280,6280,6280,2525
20230619,092800,598640180,6280,6280,6280,6280,1569
20230619,092700,588786860,6280,6270,6280,6270,3804
20230619,092600,564933890,6270,6260,6280,6260,11101
20230619,092500,495333540,6270,6250,6270,6250,7424
20230619,092400,448859280,6250,6250,6250,6250,29
20230619,092300,448678030,6250,6250,6250,6240,2909
20230619,092200,430496810,6270,6260,6270,6250,2187
20230619,092100,416818440,6270,6280,6280,6260,2212
20230619,092000,402947480,6270,6270,6270,6270,1191
20230619,091900,395479910,6270,6280,6280,6270,1253
20230619,091800,387621520,6280,6280,6290,6280,934
20230619,091700,381748970,6290,6270,6290,6270,5062
20230619,091600,349967600,6270,6260,6270,6260,500
20230619,091500,346836970,6270,6270,6270,6260,306
20230619,091400,344918360,6270,6280,6280,6270,4725
20230619,091300,315275440,6280,6260,6290,6260,8690
20230619,091200,260761350,6250,6260,6260,6250,670
20230619,091100,256573790,6260,6270,6270,6250,2154
20230619,091000,243088390,6270,6280,6280,6260,3556
20230619,090900,220821790,6280,6270,6290,6270,2177
20230619,090800,207165910,6270,6290,6290,6270,1021
20230619,090700,200760080,6290,6260,6290,6260,3221
20230619,090600,180531640,6260,6270,6280,6260,462
20230619,090500,177632470,6250,6250,6250,6240,1728
20230619,090400,166841350,6240,6250,6250,6240,4199
20230619,090300,140599570,6250,6260,6260,6250,815
20230619,090200,135504580,6260,6230,6260,6230,1573
20230619,090100,125692690,6230,6250,6260,6230,11318
20230619,090000,54968930,6260,6270,6280,6250,8769