KissMeData/005010/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,184200,2455220510,6070,6070,6070,6070,12909
20230626,184100,2455220510,6070,6070,6070,6070,0
20230626,184000,2455220510,6070,6070,6070,6070,0
20230626,183900,2455220510,6070,6070,6070,6070,0
20230626,183800,2455220510,6070,6070,6070,6070,0
20230626,183700,2455220510,6070,6070,6070,6070,0
20230626,183600,2455220510,6070,6070,6070,6070,0
20230626,183500,2455220510,6070,6070,6070,6070,0
20230626,183400,2455220510,6070,6070,6070,6070,0
20230626,183300,2455220510,6070,6070,6070,6070,0
20230626,183200,2455220510,6070,6070,6070,6070,0
20230626,183100,2455220510,6070,6070,6070,6070,0
20230626,183000,2455220510,6070,6070,6070,6070,0
20230626,182900,2455220510,6070,6070,6070,6070,0
20230626,182800,2455220510,6070,6070,6070,6070,0
20230626,182700,2455220510,6070,6070,6070,6070,0
20230626,182600,2455220510,6070,6070,6070,6070,0
20230626,182500,2455220510,6070,6070,6070,6070,0
20230626,182400,2455220510,6070,6070,6070,6070,0
20230626,182300,2455220510,6070,6070,6070,6070,0
20230626,182200,2455220510,6070,6070,6070,6070,0
20230626,182100,2455220510,6070,6070,6070,6070,0
20230626,182000,2455220510,6070,6070,6070,6070,0
20230626,181900,2455220510,6070,6070,6070,6070,0
20230626,181800,2455220510,6070,6070,6070,6070,0
20230626,181700,2455220510,6070,6070,6070,6070,0
20230626,181600,2455220510,6070,6070,6070,6070,0
20230626,181500,2455220510,6070,6070,6070,6070,0
20230626,181400,2455220510,6070,6070,6070,6070,0
20230626,181300,2455220510,6070,6070,6070,6070,0
20230626,181200,2455220510,6070,6070,6070,6070,12909
20230626,181100,2455220510,6070,6070,6070,6070,0
20230626,181000,2455220510,6070,6070,6070,6070,0
20230626,180900,2455220510,6070,6070,6070,6070,0
20230626,180800,2455220510,6070,6070,6070,6070,0
20230626,180700,2455220510,6070,6070,6070,6070,0
20230626,180600,2455220510,6070,6070,6070,6070,0
20230626,180500,2455220510,6070,6070,6070,6070,0
20230626,180400,2455220510,6070,6070,6070,6070,0
20230626,180300,2455220510,6070,6070,6070,6070,0
20230626,180200,2455220510,6070,6070,6070,6070,0
20230626,180100,2455220510,6070,6070,6070,6070,0
20230626,180000,2455220510,6070,6070,6070,6070,0
20230626,175900,2455220510,6070,6070,6070,6070,0
20230626,175800,2455220510,6070,6070,6070,6070,0
20230626,175700,2455220510,6070,6070,6070,6070,0
20230626,175600,2455220510,6070,6070,6070,6070,0
20230626,175500,2455220510,6070,6070,6070,6070,0
20230626,175400,2455220510,6070,6070,6070,6070,0
20230626,175300,2455220510,6070,6070,6070,6070,0
20230626,175200,2455220510,6070,6070,6070,6070,0
20230626,175100,2455220510,6070,6070,6070,6070,0
20230626,175000,2455220510,6070,6070,6070,6070,0
20230626,174900,2455220510,6070,6070,6070,6070,0
20230626,174800,2455220510,6070,6070,6070,6070,0
20230626,174700,2455220510,6070,6070,6070,6070,0
20230626,174600,2455220510,6070,6070,6070,6070,0
20230626,174500,2455220510,6070,6070,6070,6070,0
20230626,174400,2455220510,6070,6070,6070,6070,0
20230626,174300,2455220510,6070,6070,6070,6070,0
20230626,174200,2455220510,6070,6070,6070,6070,12909
20230626,174100,2455220510,6070,6070,6070,6070,0
20230626,174000,2455220510,6070,6070,6070,6070,0
20230626,173900,2455220510,6070,6070,6070,6070,0
20230626,173800,2455220510,6070,6070,6070,6070,0
20230626,173700,2455220510,6070,6070,6070,6070,0
20230626,173600,2455220510,6070,6070,6070,6070,0
20230626,173500,2455220510,6070,6070,6070,6070,0
20230626,173400,2455220510,6070,6070,6070,6070,0
20230626,173300,2455220510,6070,6070,6070,6070,0
20230626,173200,2455220510,6070,6070,6070,6070,0
20230626,173100,2455220510,6070,6070,6070,6070,0
20230626,173000,2455220510,6070,6070,6070,6070,0
20230626,172900,2455220510,6070,6070,6070,6070,0
20230626,172800,2455220510,6070,6070,6070,6070,0
20230626,172700,2455220510,6070,6070,6070,6070,0
20230626,172600,2455220510,6070,6070,6070,6070,0
20230626,172500,2455220510,6070,6070,6070,6070,0
20230626,172400,2455220510,6070,6070,6070,6070,0
20230626,172300,2455220510,6070,6070,6070,6070,0
20230626,172200,2455220510,6070,6070,6070,6070,0
20230626,172100,2455220510,6070,6070,6070,6070,0
20230626,172000,2455220510,6070,6070,6070,6070,0
20230626,171900,2455220510,6070,6070,6070,6070,0
20230626,171800,2455220510,6070,6070,6070,6070,0
20230626,171700,2455220510,6070,6070,6070,6070,0
20230626,171600,2455220510,6070,6070,6070,6070,0
20230626,171500,2455220510,6070,6070,6070,6070,0
20230626,171400,2455220510,6070,6070,6070,6070,0
20230626,171300,2455220510,6070,6070,6070,6070,0
20230626,171200,2455220510,6070,6070,6070,6070,12909
20230626,171100,2455220510,6070,6070,6070,6070,0
20230626,171000,2455220510,6070,6070,6070,6070,0
20230626,170900,2455220510,6070,6070,6070,6070,0
20230626,170800,2455220510,6070,6070,6070,6070,0
20230626,170700,2455220510,6070,6070,6070,6070,0
20230626,170600,2455220510,6070,6070,6070,6070,0
20230626,170500,2455220510,6070,6070,6070,6070,0
20230626,170400,2455220510,6070,6070,6070,6070,0
20230626,170300,2455220510,6070,6070,6070,6070,0
20230626,170200,2455220510,6070,6070,6070,6070,0
20230626,170100,2455220510,6070,6070,6070,6070,0
20230626,170000,2455220510,6070,6070,6070,6070,0
20230626,165900,2455220510,6070,6070,6070,6070,0
20230626,165800,2455220510,6070,6070,6070,6070,0
20230626,165700,2455220510,6070,6070,6070,6070,0
20230626,165600,2455220510,6070,6070,6070,6070,0
20230626,165500,2455220510,6070,6070,6070,6070,0
20230626,165400,2455220510,6070,6070,6070,6070,0
20230626,165300,2455220510,6070,6070,6070,6070,0
20230626,165200,2455220510,6070,6070,6070,6070,0
20230626,165100,2455220510,6070,6070,6070,6070,0
20230626,165000,2455220510,6070,6070,6070,6070,0
20230626,164900,2455220510,6070,6070,6070,6070,0
20230626,164800,2455220510,6070,6070,6070,6070,0
20230626,164700,2455220510,6070,6070,6070,6070,0
20230626,164600,2455220510,6070,6070,6070,6070,0
20230626,164500,2455220510,6070,6070,6070,6070,0
20230626,164400,2455220510,6070,6070,6070,6070,0
20230626,164300,2455220510,6070,6070,6070,6070,0
20230626,164200,2455220510,6070,6070,6070,6070,12909
20230626,164100,2455220510,6070,6070,6070,6070,0
20230626,164000,2455220510,6070,6070,6070,6070,0
20230626,163900,2455220510,6070,6070,6070,6070,0
20230626,163800,2455220510,6070,6070,6070,6070,0
20230626,163700,2455220510,6070,6070,6070,6070,0
20230626,163600,2455220510,6070,6070,6070,6070,0
20230626,163500,2455220510,6070,6070,6070,6070,0
20230626,163400,2455220510,6070,6070,6070,6070,0
20230626,163300,2455220510,6070,6070,6070,6070,0
20230626,163200,2455220510,6070,6070,6070,6070,0
20230626,163100,2455220510,6070,6070,6070,6070,0
20230626,163000,2455220510,6070,6070,6070,6070,0
20230626,162900,2455220510,6070,6070,6070,6070,0
20230626,162800,2455220510,6070,6070,6070,6070,0
20230626,162700,2455220510,6070,6070,6070,6070,0
20230626,162600,2455220510,6070,6070,6070,6070,0
20230626,162500,2455220510,6070,6070,6070,6070,0
20230626,162400,2455220510,6070,6070,6070,6070,0
20230626,162300,2455220510,6070,6070,6070,6070,0
20230626,162200,2455220510,6070,6070,6070,6070,0
20230626,162100,2455220510,6070,6070,6070,6070,0
20230626,162000,2455220510,6070,6070,6070,6070,0
20230626,161900,2455220510,6070,6070,6070,6070,0
20230626,161800,2455220510,6070,6070,6070,6070,0
20230626,161700,2455220510,6070,6070,6070,6070,0
20230626,161600,2455220510,6070,6070,6070,6070,0
20230626,161500,2455220510,6070,6070,6070,6070,0
20230626,161400,2455220510,6070,6070,6070,6070,0
20230626,161300,2455220510,6070,6070,6070,6070,0
20230626,161200,2455220510,6070,6070,6070,6070,12909
20230626,161100,2455220510,6070,6070,6070,6070,0
20230626,161000,2455220510,6070,6070,6070,6070,0
20230626,160900,2455220510,6070,6070,6070,6070,0
20230626,160800,2455220510,6070,6070,6070,6070,0
20230626,160700,2455220510,6070,6070,6070,6070,0
20230626,160600,2455220510,6070,6070,6070,6070,0
20230626,160500,2455220510,6070,6070,6070,6070,0
20230626,160400,2455220510,6070,6070,6070,6070,0
20230626,160300,2455220510,6070,6070,6070,6070,0
20230626,160200,2455220510,6070,6070,6070,6070,0
20230626,160100,2455220510,6070,6070,6070,6070,0
20230626,160000,2455220510,6070,6070,6070,6070,0
20230626,155900,2455220510,6070,6070,6070,6070,0
20230626,155800,2455220510,6070,6070,6070,6070,0
20230626,155700,2455220510,6070,6070,6070,6070,0
20230626,155600,2455220510,6070,6070,6070,6070,0
20230626,155500,2455220510,6070,6070,6070,6070,0
20230626,155400,2455220510,6070,6070,6070,6070,0
20230626,155300,2455220510,6070,6070,6070,6070,0
20230626,155200,2455220510,6070,6070,6070,6070,0
20230626,155100,2455220510,6070,6070,6070,6070,0
20230626,155000,2455220510,6070,6070,6070,6070,0
20230626,154900,2455220510,6070,6070,6070,6070,0
20230626,154800,2455220510,6070,6070,6070,6070,0
20230626,154700,2455220510,6070,6070,6070,6070,0
20230626,154600,2455220510,6070,6070,6070,6070,0
20230626,154500,2455220510,6070,6070,6070,6070,0
20230626,154400,2455220510,6070,6070,6070,6070,0
20230626,154300,2455220510,6070,6070,6070,6070,0
20230626,154200,2455220510,6070,6070,6070,6070,12909
20230626,154100,2455220510,6070,6070,6070,6070,0
20230626,154000,2455220510,6070,6070,6070,6070,0
20230626,153900,2455220510,6070,6070,6070,6070,0
20230626,153800,2455220510,6070,6070,6070,6070,0
20230626,153700,2455220510,6070,6070,6070,6070,0
20230626,153600,2455220510,6070,6070,6070,6070,0
20230626,153500,2455220510,6070,6070,6070,6070,0
20230626,153400,2455220510,6070,6070,6070,6070,0
20230626,153300,2455220510,6070,6070,6070,6070,0
20230626,153200,2455220510,6070,6070,6070,6070,0
20230626,153100,2455220510,6070,6070,6070,6070,0
20230626,153000,2455220510,6070,6070,6070,6070,12909
20230626,152900,2376862880,6070,6070,6070,6070,0
20230626,152800,2376862880,6070,6070,6070,6070,0
20230626,152700,2376862880,6070,6070,6070,6070,0
20230626,152600,2376862880,6070,6070,6070,6070,0
20230626,152500,2376862880,6070,6070,6070,6070,0
20230626,152400,2376862880,6070,6070,6070,6070,0
20230626,152300,2376862880,6070,6070,6070,6070,0
20230626,152200,2376862880,6070,6070,6070,6070,0
20230626,152100,2376862880,6070,6070,6070,6070,0
20230626,152000,2376862880,6070,6070,6070,6070,0
20230626,151900,2376862880,6070,6060,6070,6050,2497
20230626,151800,2361753700,6070,6050,6070,6050,1678
20230626,151700,2351585160,6050,6050,6060,6050,209
20230626,151600,2350320640,6050,6050,6060,6050,505
20230626,151500,2347265250,6060,6050,6060,6050,175
20230626,151400,2346205690,6060,6060,6060,6050,357
20230626,151300,2344042760,6060,6060,6070,6060,383
20230626,151200,2341721640,6060,6060,6060,6050,1480
20230626,151100,2332753050,6050,6050,6060,6050,2016
20230626,151000,2320537220,6060,6050,6060,6050,213
20230626,150900,2319248080,6050,6050,6050,6050,75
20230626,150800,2318794330,6050,6050,6060,6050,321
20230626,150700,2316851330,6050,6060,6060,6050,1654
20230626,150600,2306828620,6060,6050,6060,6050,993
20230626,150500,2300813750,6050,6060,6060,6050,1352
20230626,150400,2292621520,6060,6070,6070,6060,1690
20230626,150300,2282379340,6070,6070,6070,6060,828
20230626,150200,2277353990,6060,6060,6070,6060,534
20230626,150100,2274117870,6060,6060,6070,6060,934
20230626,150000,2268449580,6060,6070,6080,6060,183
20230626,145900,2267339180,6070,6060,6070,6060,819
20230626,145800,2262369510,6060,6060,6060,6060,155
20230626,145700,2261430210,6060,6060,6080,6060,107
20230626,145600,2260781730,6080,6070,6080,6060,93
20230626,145500,2260217810,6060,6060,6080,6060,1244
20230626,145400,2252666080,6060,6060,6070,6060,80
20230626,145300,2252181260,6060,6060,6070,6060,86
20230626,145200,2251659830,6060,6070,6070,6060,150
20230626,145100,2250750250,6070,6060,6070,6060,312
20230626,145000,2248859040,6060,6070,6070,6060,300
20230626,144900,2247039040,6060,6060,6070,6060,303
20230626,144800,2245202640,6070,6080,6080,6060,85
20230626,144700,2244686860,6080,6060,6080,6060,629
20230626,144600,2240869550,6070,6060,6070,6060,492
20230626,144500,2237887910,6060,6070,6070,6060,142
20230626,144400,2237026930,6060,6060,6070,6060,137
20230626,144300,2236196160,6060,6060,6070,6060,177
20230626,144200,2235122720,6060,6070,6070,6060,388
20230626,144100,2232768510,6060,6060,6070,6060,1123
20230626,144000,2225952920,6060,6060,6060,6060,433
20230626,143900,2223328940,6070,6060,6070,6050,363
20230626,143800,2221129630,6060,6060,6060,6050,120
20230626,143700,2220403500,6060,6060,6060,6050,1046
20230626,143600,2214065090,6060,6060,6060,6060,578
20230626,143500,2210562410,6060,6060,6080,6060,412
20230626,143400,2208060240,6070,6070,6080,6060,224
20230626,143300,2206701270,6070,6060,6080,6060,1636
20230626,143200,2196768630,6060,6060,6070,6060,133
20230626,143100,2195962440,6070,6060,6070,6060,588
20230626,143000,2192399130,6060,6060,6070,6060,262
20230626,142900,2190811300,6060,6060,6060,6060,378
20230626,142800,2188520620,6060,6060,6070,6060,216
20230626,142700,2187211610,6070,6060,6070,6060,104
20230626,142600,2186581330,6060,6060,6070,6060,524
20230626,142500,2183405880,6070,6060,6070,6060,70
20230626,142400,2182981630,6060,6060,6070,6060,158
20230626,142300,2182023980,6070,6080,6080,6060,87
20230626,142200,2181496720,6090,6060,6090,6060,379
20230626,142100,2179199010,6080,6060,6080,6060,104
20230626,142000,2178568250,6060,6080,6080,6060,105
20230626,141900,2177931770,6090,6060,6090,6060,70
20230626,141800,2177507480,6060,6060,6060,6060,123
20230626,141700,2176762100,6060,6060,6070,6060,59
20230626,141600,2176404450,6060,6070,6090,6060,153
20230626,141500,2175476310,6060,6070,6090,6060,2095
20230626,141400,2162720870,6090,6060,6090,6060,1071
20230626,141300,2156205530,6060,6090,6090,6060,1070
20230626,141200,2149711160,6060,6050,6090,6050,119
20230626,141100,2148990350,6050,6070,6080,6050,2102
20230626,141000,2136235430,6070,6060,6070,6060,55
20230626,140900,2135902110,6060,6070,6070,6060,77
20230626,140800,2135435250,6080,6080,6080,6080,2
20230626,140700,2135423090,6080,6070,6080,6060,2003
20230626,140600,2123265850,6060,6060,6060,6060,0
20230626,140500,2123265850,6060,6060,6060,6060,5
20230626,140400,2123235550,6070,6050,6070,6050,1680
20230626,140300,2113041530,6050,6070,6070,6050,2236
20230626,140200,2099473250,6060,6070,6070,6050,2006
20230626,140100,2087336860,6060,6060,6060,6060,1497
20230626,140000,2078265040,6060,6060,6060,6050,622
20230626,135900,2074495760,6060,6060,6060,6060,68
20230626,135800,2074083680,6050,6050,6050,6050,85
20230626,135700,2073569430,6050,6050,6050,6050,106
20230626,135600,2072928130,6050,6050,6050,6050,28
20230626,135500,2072758730,6050,6050,6050,6050,1104
20230626,135400,2066079530,6060,6060,6060,6060,1
20230626,135300,2066073470,6060,6060,6060,6060,3
20230626,135200,2066055290,6050,6050,6050,6050,0
20230626,135100,2066055290,6050,6050,6050,6050,86
20230626,135000,2065534990,6060,6060,6060,6060,4
20230626,134900,2065510750,6060,6050,6060,6050,1002
20230626,134800,2059438650,6050,6050,6050,6050,0
20230626,134700,2059438650,6050,6050,6050,6050,442
20230626,134600,2056764550,6050,6060,6060,6050,395
20230626,134500,2054374230,6050,6050,6050,6050,0
20230626,134400,2054374230,6050,6050,6050,6050,22
20230626,134300,2054241130,6050,6050,6050,6050,145
20230626,134200,2053363880,6050,6050,6050,6050,5
20230626,134100,2053333630,6050,6050,6050,6050,0
20230626,134000,2053333630,6050,6050,6050,6050,501
20230626,133900,2050302580,6050,6050,6050,6050,700
20230626,133800,2046067580,6050,6050,6050,6050,303
20230626,133700,2044234430,6050,6050,6050,6050,35
20230626,133600,2044022680,6040,6050,6050,6040,724
20230626,133500,2039649700,6050,6050,6050,6050,1
20230626,133400,2039643650,6040,6040,6050,6040,2416
20230626,133300,2025050990,6040,6050,6050,6040,87
20230626,133200,2024525140,6050,6040,6050,6040,3
20230626,133100,2024507000,6040,6040,6050,6040,900
20230626,133000,2019070370,6050,6050,6050,6050,2
20230626,132900,2019058270,6050,6060,6060,6050,3815
20230626,132800,1995977500,6050,6060,6060,6050,42
20230626,132700,1995723040,6050,6050,6050,6050,4
20230626,132600,1995698840,6060,6050,6060,6050,2297
20230626,132500,1981800990,6050,6050,6050,6040,2573
20230626,132400,1966259340,6050,6050,6060,6050,4314
20230626,132300,1940158170,6050,6050,6060,6050,274
20230626,132200,1938500430,6050,6060,6060,6050,2115
20230626,132100,1925685590,6060,6060,6060,6050,971
20230626,132000,1919802070,6050,6050,6060,6050,518
20230626,131900,1916666090,6060,6070,6070,6060,5686
20230626,131800,1882185270,6070,6080,6080,6060,9312
20230626,131700,1825640990,6080,6080,6080,6080,0
20230626,131600,1825640990,6080,6080,6080,6080,0
20230626,131500,1825640990,6080,6080,6080,6080,0
20230626,131400,1825640990,6080,6080,6080,6080,0
20230626,131300,1825640990,6080,6080,6080,6080,624
20230626,131200,1821847070,6080,6080,6080,6080,27
20230626,131100,1821682910,6090,6090,6090,6090,11
20230626,131000,1821615920,6080,6080,6080,6080,11
20230626,130900,1821549040,6080,6090,6090,6080,1031
20230626,130800,1815280180,6080,6080,6080,6080,0
20230626,130700,1815280180,6080,6080,6100,6080,1279
20230626,130600,1807503790,6080,6090,6090,6080,2444
20230626,130500,1792644260,6090,6090,6090,6090,0
20230626,130400,1792644260,6090,6090,6090,6090,703
20230626,130300,1788362990,6090,6090,6090,6090,1
20230626,130200,1788356900,6090,6090,6090,6080,104
20230626,130100,1787724310,6080,6090,6090,6080,141
20230626,130000,1786867010,6090,6090,6090,6090,595
20230626,125900,1783243460,6080,6080,6080,6080,150
20230626,125800,1782331460,6090,6090,6090,6090,10
20230626,125700,1782270560,6080,6080,6080,6080,891
20230626,125600,1776853280,6080,6080,6080,6080,47
20230626,125500,1776567520,6080,6080,6080,6080,8
20230626,125400,1776518880,6080,6080,6080,6080,0
20230626,125300,1776518880,6080,6080,6080,6080,208
20230626,125200,1775254240,6080,6080,6080,6080,1
20230626,125100,1775248160,6070,6080,6080,6070,310
20230626,125000,1773366220,6080,6090,6090,6080,1011
20230626,124900,1767219300,6080,6080,6080,6080,0
20230626,124800,1767219300,6080,6080,6080,6080,0
20230626,124700,1767219300,6080,6080,6080,6080,1530
20230626,124600,1757916900,6080,6080,6080,6070,851
20230626,124500,1752751300,6080,6080,6080,6080,10
20230626,124400,1752690500,6080,6090,6090,6080,3245
20230626,124300,1732960880,6080,6080,6080,6080,50
20230626,124200,1732656880,6090,6090,6090,6090,125
20230626,124100,1731895630,6090,6090,6090,6090,0
20230626,124000,1731895630,6090,6090,6090,6090,3
20230626,123900,1731877360,6080,6080,6080,6080,70
20230626,123800,1731451760,6090,6090,6090,6090,1
20230626,123700,1731445670,6080,6080,6080,6080,1
20230626,123600,1731439590,6080,6080,6080,6080,1
20230626,123500,1731433510,6090,6090,6090,6090,80
20230626,123400,1730946310,6090,6090,6090,6090,0
20230626,123300,1730946310,6090,6090,6090,6090,209
20230626,123200,1729673500,6090,6090,6090,6090,0
20230626,123100,1729673500,6090,6090,6090,6090,57
20230626,123000,1729326370,6090,6090,6090,6090,31
20230626,122900,1729137580,6090,6090,6090,6090,2
20230626,122800,1729125400,6080,6080,6080,6080,1235
20230626,122700,1721616600,6080,6080,6080,6080,4812
20230626,122600,1692359640,6080,6080,6080,6080,70
20230626,122500,1691934040,6090,6090,6090,6090,0
20230626,122400,1691934040,6090,6090,6090,6090,1041
20230626,122300,1685594350,6090,6080,6090,6080,1349
20230626,122200,1677392420,6090,6090,6090,6090,0
20230626,122100,1677392420,6090,6090,6090,6090,47
20230626,122000,1677106190,6090,6090,6090,6090,23
20230626,121900,1676966120,6090,6080,6090,6080,257
20230626,121800,1675401870,6090,6090,6090,6090,175
20230626,121700,1674336120,6090,6080,6090,6080,515
20230626,121600,1671204770,6080,6080,6080,6080,830
20230626,121500,1666158370,6090,6090,6090,6090,1
20230626,121400,1666152280,6100,6100,6100,6100,11
20230626,121300,1666085180,6090,6090,6090,6090,100
20230626,121200,1665476180,6090,6100,6100,6090,215
20230626,121100,1664166730,6100,6100,6100,6100,12
20230626,121000,1664093530,6100,6100,6100,6100,20
20230626,120900,1663971530,6110,6110,6110,6090,1739
20230626,120800,1653371390,6110,6110,6110,6110,21
20230626,120700,1653243080,6110,6110,6110,6110,20
20230626,120600,1653120880,6110,6110,6110,6100,40
20230626,120500,1652876580,6110,6110,6110,6110,10
20230626,120400,1652815480,6110,6110,6110,6110,121
20230626,120300,1652076170,6110,6110,6110,6110,23
20230626,120200,1651935640,6110,6110,6110,6110,120
20230626,120100,1651202440,6110,6100,6110,6100,1684
20230626,120000,1640928200,6110,6110,6110,6100,2408
20230626,115900,1626239090,6110,6100,6110,6100,1023
20230626,115800,1619998590,6100,6100,6100,6100,35
20230626,115700,1619785090,6100,6100,6100,6100,20
20230626,115600,1619663090,6100,6100,6100,6100,10
20230626,115500,1619602090,6100,6090,6100,6090,31
20230626,115400,1619413090,6100,6110,6110,6100,868
20230626,115300,1614117990,6110,6110,6110,6110,60
20230626,115200,1613751390,6110,6100,6110,6100,399
20230626,115100,1611317100,6100,6110,6110,6100,221
20230626,115000,1609968890,6110,6110,6110,6110,48
20230626,114900,1609675610,6110,6110,6110,6110,20
20230626,114800,1609553410,6110,6110,6110,6110,184
20230626,114700,1608429170,6110,6100,6110,6100,73
20230626,114600,1607983770,6110,6100,6110,6100,39
20230626,114500,1607745630,6100,6090,6100,6090,411
20230626,114400,1605242510,6090,6080,6090,6080,11
20230626,114300,1605175530,6100,6100,6100,6100,24
20230626,114200,1605029130,6100,6100,6100,6100,21
20230626,114100,1604901030,6100,6100,6100,6100,11
20230626,114000,1604833930,6100,6100,6100,6070,5093
20230626,113900,1573868550,6090,6100,6100,6090,314
20230626,113800,1571956190,6100,6080,6100,6080,120
20230626,113700,1571224990,6100,6090,6110,6080,4106
20230626,113600,1546216780,6090,6100,6110,6090,1529
20230626,113500,1536904870,6110,6100,6110,6100,30
20230626,113400,1536721770,6110,6070,6110,6070,184
20230626,113300,1535600050,6070,6100,6100,6070,5791
20230626,113200,1500353130,6100,6110,6110,6100,1396
20230626,113100,1491837430,6110,6120,6120,6110,162
20230626,113000,1490847510,6120,6120,6120,6110,585
20230626,112900,1487267320,6120,6120,6120,6120,37
20230626,112800,1487040880,6120,6120,6120,6110,93
20230626,112700,1486472450,6120,6120,6120,6120,110
20230626,112600,1485799250,6120,6120,6120,6110,180
20230626,112500,1484699250,6120,6110,6120,6110,21
20230626,112400,1484570740,6110,6120,6120,6110,211
20230626,112300,1483281420,6120,6120,6120,6120,20
20230626,112200,1483159020,6120,6120,6120,6110,93
20230626,112100,1482590590,6110,6110,6120,6110,104
20230626,112000,1481954760,6120,6120,6120,6120,151
20230626,111900,1481030640,6120,6120,6120,6120,41
20230626,111800,1480779720,6120,6120,6120,6120,60
20230626,111700,1480412520,6120,6120,6120,6110,185
20230626,111600,1479281320,6130,6130,6130,6110,865
20230626,111500,1473993560,6130,6120,6130,6120,430
20230626,111400,1471360960,6120,6100,6120,6100,105
20230626,111300,1470718960,6120,6120,6120,6120,30
20230626,111200,1470535360,6110,6120,6120,6110,562
20230626,111100,1467101440,6120,6120,6120,6120,32
20230626,111000,1466905600,6120,6130,6130,6120,701
20230626,110900,1462615250,6130,6130,6130,6130,10
20230626,110800,1462553950,6130,6130,6130,6130,175
20230626,110700,1461481200,6130,6130,6130,6130,123
20230626,110600,1460727210,6130,6140,6140,6130,1490
20230626,110500,1451593500,6140,6150,6150,6140,89
20230626,110400,1451046930,6150,6140,6150,6140,37
20230626,110300,1450819500,6150,6150,6150,6150,520
20230626,110200,1447621500,6150,6140,6150,6140,402
20230626,110100,1445153110,6130,6150,6150,6130,353
20230626,110000,1442987390,6150,6150,6150,6140,759
20230626,105900,1438324540,6150,6150,6150,6150,152
20230626,105800,1437389740,6150,6150,6150,6140,592
20230626,105700,1433754050,6140,6150,6150,6140,347
20230626,105600,1431622660,6150,6150,6150,6140,479
20230626,105500,1428679300,6150,6150,6150,6150,82
20230626,105400,1428175000,6150,6140,6150,6140,498
20230626,105300,1425115800,6150,6150,6150,6140,756
20230626,105200,1420468500,6140,6150,6150,6130,441
20230626,105100,1417758040,6150,6150,6150,6140,79
20230626,105000,1417272380,6150,6140,6160,6140,200
20230626,104900,1416043400,6160,6150,6160,6150,1092
20230626,104800,1409320430,6150,6140,6150,6130,1418
20230626,104700,1400612910,6150,6150,6150,6140,219
20230626,104600,1399266080,6150,6150,6160,6150,1920
20230626,104500,1387457480,6160,6160,6160,6150,238
20230626,104400,1385993340,6160,6150,6160,6150,262
20230626,104300,1384379530,6150,6160,6170,6150,3036
20230626,104200,1365672490,6160,6150,6170,6150,9830
20230626,104100,1305185620,6130,6130,6140,6130,4734
20230626,104000,1276126780,6130,6130,6130,6130,1186
20230626,103900,1268856600,6130,6130,6130,6120,412
20230626,103800,1266331050,6130,6130,6140,6130,3587
20230626,103700,1244342540,6130,6120,6130,6120,1601
20230626,103600,1234544320,6120,6120,6120,6120,26
20230626,103500,1234385200,6130,6130,6130,6120,1053
20230626,103400,1227940640,6120,6110,6120,6110,2565
20230626,103300,1212243020,6110,6100,6120,6100,367
20230626,103200,1209999110,6120,6120,6120,6120,521
20230626,103100,1206810590,6130,6090,6130,6080,1835
20230626,103000,1195613150,6080,6120,6130,6080,2793
20230626,102900,1178535730,6130,6130,6130,6120,1897
20230626,102800,1166913120,6130,6110,6130,6110,13072
20230626,102700,1086968720,6110,6100,6110,6100,1899
20230626,102600,1075383580,6100,6100,6100,6100,3500
20230626,102500,1054033580,6100,6100,6100,6100,110
20230626,102400,1053362580,6100,6100,6100,6100,224
20230626,102300,1051996180,6100,6090,6100,6090,9031
20230626,102200,996960470,6080,6080,6080,6080,727
20230626,102100,992540310,6090,6080,6090,6080,800
20230626,102000,987676110,6080,6080,6080,6080,484
20230626,101900,984733390,6080,6070,6080,6070,111
20230626,101800,984058520,6070,6070,6070,6070,2165
20230626,101700,970916970,6080,6080,6080,6080,206
20230626,101600,969664490,6080,6070,6080,6070,43
20230626,101500,969403380,6080,6080,6080,6080,25
20230626,101400,969251380,6080,6080,6080,6070,343
20230626,101300,967168160,6070,6080,6080,6070,404
20230626,101200,964714840,6080,6080,6080,6080,8
20230626,101100,964666200,6080,6080,6080,6080,1034
20230626,101000,958379480,6080,6080,6080,6080,966
20230626,100900,952506200,6070,6080,6080,6070,783
20230626,100800,947746420,6070,6070,6070,6070,100
20230626,100700,947139420,6080,6080,6080,6080,1977
20230626,100600,935119260,6080,6080,6080,6080,1309
20230626,100500,927160540,6080,6080,6080,6070,361
20230626,100400,924965670,6080,6080,6080,6080,261
20230626,100300,923378790,6080,6070,6080,6070,520
20230626,100200,920221840,6070,6080,6080,6060,2851
20230626,100100,902915640,6080,6070,6080,6070,1180
20230626,100000,895752240,6070,6080,6080,6070,71
20230626,095900,895321260,6080,6070,6090,6060,2514
20230626,095800,880047970,6100,6070,6100,6070,2351
20230626,095700,865769660,6080,6080,6090,6080,132
20230626,095600,864966780,6060,6080,6080,6060,1598
20230626,095500,855265750,6070,6090,6090,6070,2739
20230626,095400,838631650,6090,6100,6110,6090,4729
20230626,095300,809827100,6100,6110,6110,6100,244
20230626,095200,808336570,6100,6110,6110,6100,870
20230626,095100,803024590,6110,6110,6110,6110,501
20230626,095000,799963480,6110,6110,6110,6090,3336
20230626,094900,779600730,6110,6100,6110,6100,294
20230626,094800,777804400,6100,6110,6110,6090,1704
20230626,094700,767409990,6110,6100,6110,6090,3284
20230626,094600,747375820,6100,6110,6110,6100,8661
20230626,094500,694482230,6110,6100,6110,6100,2350
20230626,094400,680146620,6100,6100,6100,6090,3702
20230626,094300,657578050,6090,6080,6100,6080,2715
20230626,094200,641039980,6060,6070,6090,6060,582
20230626,094100,637505950,6070,6080,6080,6070,275
20230626,094000,635835070,6080,6110,6110,6080,4273
20230626,093900,609807200,6110,6100,6110,6090,8252
20230626,093800,559469170,6100,6030,6100,6030,16166
20230626,093700,461127890,6020,6050,6050,6010,5619
20230626,093600,427317380,6060,6030,6060,6020,3702
20230626,093500,404935720,6030,6030,6030,6030,166
20230626,093400,403934740,6030,6030,6030,6030,10
20230626,093300,403874440,6030,6030,6030,6020,51
20230626,093200,403567100,6020,6020,6020,6020,101
20230626,093100,402959080,6020,6020,6020,6020,177
20230626,093000,401893540,6020,6010,6020,6000,1512
20230626,092900,392807320,6010,6010,6010,6000,1391
20230626,092800,384447460,6000,6010,6010,6000,2667
20230626,092700,368419690,6010,6020,6020,6010,3341
20230626,092600,348322590,6020,6020,6020,6010,788
20230626,092500,343578930,6020,6020,6020,6020,53
20230626,092400,343259870,6020,6030,6030,6020,2666
20230626,092300,327204440,6030,6030,6030,6030,1010
20230626,092200,321114140,6040,6050,6050,6040,554
20230626,092100,317766040,6060,6050,6060,6040,47
20230626,092000,317481580,6060,6030,6060,6030,4244
20230626,091900,291873970,6040,6060,6060,6040,4954
20230626,091800,261921670,6070,6070,6070,6060,271
20230626,091700,260276850,6070,6060,6070,6050,3022
20230626,091600,241978970,6060,6040,6060,6040,1046
20230626,091500,235650930,6040,6040,6060,6040,1692
20230626,091400,225410940,6040,6060,6060,6030,898
20230626,091300,219984430,6050,6060,6060,6040,1551
20230626,091200,210593870,6060,6040,6060,6010,5112
20230626,091100,179679110,6040,6030,6040,6030,172
20230626,091000,178640780,6030,6040,6040,6030,1039
20230626,090900,172368520,6040,6050,6050,6040,2848
20230626,090800,155155500,6050,6050,6070,6040,1714
20230626,090700,144770140,6040,6020,6050,6020,4591
20230626,090600,117035870,6030,6030,6040,6020,4155
20230626,090500,92000200,6040,6030,6040,6030,3462
20230626,090400,71115340,6040,6030,6040,6020,2320
20230626,090300,57115340,6030,6020,6030,6010,2560
20230626,090200,41710020,6030,5990,6030,5990,2343
20230626,090100,27641080,5990,6000,6000,5990,1949
20230626,090000,15961670,6000,5990,6000,5990,2664