KissMeData/005010/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,184100,2229259830,6180,6180,6180,6180,8094
20230627,184000,2229259830,6180,6180,6180,6180,0
20230627,183900,2229259830,6180,6180,6180,6180,0
20230627,183800,2229259830,6180,6180,6180,6180,0
20230627,183700,2229259830,6180,6180,6180,6180,0
20230627,183600,2229259830,6180,6180,6180,6180,0
20230627,183500,2229259830,6180,6180,6180,6180,0
20230627,183400,2229259830,6180,6180,6180,6180,0
20230627,183300,2229259830,6180,6180,6180,6180,0
20230627,183200,2229259830,6180,6180,6180,6180,0
20230627,183100,2229259830,6180,6180,6180,6180,0
20230627,183000,2229259830,6180,6180,6180,6180,0
20230627,182900,2229259830,6180,6180,6180,6180,0
20230627,182800,2229259830,6180,6180,6180,6180,0
20230627,182700,2229259830,6180,6180,6180,6180,0
20230627,182600,2229259830,6180,6180,6180,6180,0
20230627,182500,2229259830,6180,6180,6180,6180,0
20230627,182400,2229259830,6180,6180,6180,6180,0
20230627,182300,2229259830,6180,6180,6180,6180,0
20230627,182200,2229259830,6180,6180,6180,6180,0
20230627,182100,2229259830,6180,6180,6180,6180,0
20230627,182000,2229259830,6180,6180,6180,6180,0
20230627,181900,2229259830,6180,6180,6180,6180,0
20230627,181800,2229259830,6180,6180,6180,6180,0
20230627,181700,2229259830,6180,6180,6180,6180,0
20230627,181600,2229259830,6180,6180,6180,6180,0
20230627,181500,2229259830,6180,6180,6180,6180,0
20230627,181400,2229259830,6180,6180,6180,6180,0
20230627,181300,2229259830,6180,6180,6180,6180,0
20230627,181200,2229259830,6180,6180,6180,6180,0
20230627,181100,2229259830,6180,6180,6180,6180,8094
20230627,181000,2229259830,6180,6180,6180,6180,0
20230627,180900,2229259830,6180,6180,6180,6180,0
20230627,180800,2229259830,6180,6180,6180,6180,0
20230627,180700,2229259830,6180,6180,6180,6180,0
20230627,180600,2229259830,6180,6180,6180,6180,0
20230627,180500,2229259830,6180,6180,6180,6180,0
20230627,180400,2229259830,6180,6180,6180,6180,0
20230627,180300,2229259830,6180,6180,6180,6180,0
20230627,180200,2229259830,6180,6180,6180,6180,0
20230627,180100,2229259830,6180,6180,6180,6180,0
20230627,180000,2229259830,6180,6180,6180,6180,0
20230627,175900,2229259830,6180,6180,6180,6180,0
20230627,175800,2229259830,6180,6180,6180,6180,0
20230627,175700,2229259830,6180,6180,6180,6180,0
20230627,175600,2229259830,6180,6180,6180,6180,0
20230627,175500,2229259830,6180,6180,6180,6180,0
20230627,175400,2229259830,6180,6180,6180,6180,0
20230627,175300,2229259830,6180,6180,6180,6180,0
20230627,175200,2229259830,6180,6180,6180,6180,0
20230627,175100,2229259830,6180,6180,6180,6180,0
20230627,175000,2229259830,6180,6180,6180,6180,0
20230627,174900,2229259830,6180,6180,6180,6180,0
20230627,174800,2229259830,6180,6180,6180,6180,0
20230627,174700,2229259830,6180,6180,6180,6180,0
20230627,174600,2229259830,6180,6180,6180,6180,0
20230627,174500,2229259830,6180,6180,6180,6180,0
20230627,174400,2229259830,6180,6180,6180,6180,0
20230627,174300,2229259830,6180,6180,6180,6180,0
20230627,174200,2229259830,6180,6180,6180,6180,0
20230627,174100,2229259830,6180,6180,6180,6180,8094
20230627,174000,2229259830,6180,6180,6180,6180,0
20230627,173900,2229259830,6180,6180,6180,6180,0
20230627,173800,2229259830,6180,6180,6180,6180,0
20230627,173700,2229259830,6180,6180,6180,6180,0
20230627,173600,2229259830,6180,6180,6180,6180,0
20230627,173500,2229259830,6180,6180,6180,6180,0
20230627,173400,2229259830,6180,6180,6180,6180,0
20230627,173300,2229259830,6180,6180,6180,6180,0
20230627,173200,2229259830,6180,6180,6180,6180,0
20230627,173100,2229259830,6180,6180,6180,6180,0
20230627,173000,2229259830,6180,6180,6180,6180,0
20230627,172900,2229259830,6180,6180,6180,6180,0
20230627,172800,2229259830,6180,6180,6180,6180,0
20230627,172700,2229259830,6180,6180,6180,6180,0
20230627,172600,2229259830,6180,6180,6180,6180,0
20230627,172500,2229259830,6180,6180,6180,6180,0
20230627,172400,2229259830,6180,6180,6180,6180,0
20230627,172300,2229259830,6180,6180,6180,6180,0
20230627,172200,2229259830,6180,6180,6180,6180,0
20230627,172100,2229259830,6180,6180,6180,6180,0
20230627,172000,2229259830,6180,6180,6180,6180,0
20230627,171900,2229259830,6180,6180,6180,6180,0
20230627,171800,2229259830,6180,6180,6180,6180,0
20230627,171700,2229259830,6180,6180,6180,6180,0
20230627,171600,2229259830,6180,6180,6180,6180,0
20230627,171500,2229259830,6180,6180,6180,6180,0
20230627,171400,2229259830,6180,6180,6180,6180,0
20230627,171300,2229259830,6180,6180,6180,6180,0
20230627,171200,2229259830,6180,6180,6180,6180,0
20230627,171100,2229259830,6180,6180,6180,6180,8094
20230627,171000,2229259830,6180,6180,6180,6180,0
20230627,170900,2229259830,6180,6180,6180,6180,0
20230627,170800,2229259830,6180,6180,6180,6180,0
20230627,170700,2229259830,6180,6180,6180,6180,0
20230627,170600,2229259830,6180,6180,6180,6180,0
20230627,170500,2229259830,6180,6180,6180,6180,0
20230627,170400,2229259830,6180,6180,6180,6180,0
20230627,170300,2229259830,6180,6180,6180,6180,0
20230627,170200,2229259830,6180,6180,6180,6180,0
20230627,170100,2229259830,6180,6180,6180,6180,0
20230627,170000,2229259830,6180,6180,6180,6180,0
20230627,165900,2229259830,6180,6180,6180,6180,0
20230627,165800,2229259830,6180,6180,6180,6180,0
20230627,165700,2229259830,6180,6180,6180,6180,0
20230627,165600,2229259830,6180,6180,6180,6180,0
20230627,165500,2229259830,6180,6180,6180,6180,0
20230627,165400,2229259830,6180,6180,6180,6180,0
20230627,165300,2229259830,6180,6180,6180,6180,0
20230627,165200,2229259830,6180,6180,6180,6180,0
20230627,165100,2229259830,6180,6180,6180,6180,0
20230627,165000,2229259830,6180,6180,6180,6180,0
20230627,164900,2229259830,6180,6180,6180,6180,0
20230627,164800,2229259830,6180,6180,6180,6180,0
20230627,164700,2229259830,6180,6180,6180,6180,0
20230627,164600,2229259830,6180,6180,6180,6180,0
20230627,164500,2229259830,6180,6180,6180,6180,0
20230627,164400,2229259830,6180,6180,6180,6180,0
20230627,164300,2229259830,6180,6180,6180,6180,0
20230627,164200,2229259830,6180,6180,6180,6180,0
20230627,164100,2229259830,6180,6180,6180,6180,8094
20230627,164000,2229259830,6180,6180,6180,6180,0
20230627,163900,2229259830,6180,6180,6180,6180,0
20230627,163800,2229259830,6180,6180,6180,6180,0
20230627,163700,2229259830,6180,6180,6180,6180,0
20230627,163600,2229259830,6180,6180,6180,6180,0
20230627,163500,2229259830,6180,6180,6180,6180,0
20230627,163400,2229259830,6180,6180,6180,6180,0
20230627,163300,2229259830,6180,6180,6180,6180,0
20230627,163200,2229259830,6180,6180,6180,6180,0
20230627,163100,2229259830,6180,6180,6180,6180,0
20230627,163000,2229259830,6180,6180,6180,6180,0
20230627,162900,2229259830,6180,6180,6180,6180,0
20230627,162800,2229259830,6180,6180,6180,6180,0
20230627,162700,2229259830,6180,6180,6180,6180,0
20230627,162600,2229259830,6180,6180,6180,6180,0
20230627,162500,2229259830,6180,6180,6180,6180,0
20230627,162400,2229259830,6180,6180,6180,6180,0
20230627,162300,2229259830,6180,6180,6180,6180,0
20230627,162200,2229259830,6180,6180,6180,6180,0
20230627,162100,2229259830,6180,6180,6180,6180,0
20230627,162000,2229259830,6180,6180,6180,6180,0
20230627,161900,2229259830,6180,6180,6180,6180,0
20230627,161800,2229259830,6180,6180,6180,6180,0
20230627,161700,2229259830,6180,6180,6180,6180,0
20230627,161600,2229259830,6180,6180,6180,6180,0
20230627,161500,2229259830,6180,6180,6180,6180,0
20230627,161400,2229259830,6180,6180,6180,6180,0
20230627,161300,2229259830,6180,6180,6180,6180,0
20230627,161200,2229259830,6180,6180,6180,6180,0
20230627,161100,2229259830,6180,6180,6180,6180,8094
20230627,161000,2229259830,6180,6180,6180,6180,0
20230627,160900,2229259830,6180,6180,6180,6180,0
20230627,160800,2229259830,6180,6180,6180,6180,0
20230627,160700,2229259830,6180,6180,6180,6180,0
20230627,160600,2229259830,6180,6180,6180,6180,0
20230627,160500,2229259830,6180,6180,6180,6180,0
20230627,160400,2229259830,6180,6180,6180,6180,0
20230627,160300,2229259830,6180,6180,6180,6180,0
20230627,160200,2229259830,6180,6180,6180,6180,0
20230627,160100,2229259830,6180,6180,6180,6180,0
20230627,160000,2229259830,6180,6180,6180,6180,0
20230627,155900,2229259830,6180,6180,6180,6180,0
20230627,155800,2229259830,6180,6180,6180,6180,0
20230627,155700,2229259830,6180,6180,6180,6180,0
20230627,155600,2229259830,6180,6180,6180,6180,0
20230627,155500,2229259830,6180,6180,6180,6180,0
20230627,155400,2229259830,6180,6180,6180,6180,0
20230627,155300,2229259830,6180,6180,6180,6180,0
20230627,155200,2229259830,6180,6180,6180,6180,0
20230627,155100,2229259830,6180,6180,6180,6180,0
20230627,155000,2229259830,6180,6180,6180,6180,0
20230627,154900,2229259830,6180,6180,6180,6180,0
20230627,154800,2229259830,6180,6180,6180,6180,0
20230627,154700,2229259830,6180,6180,6180,6180,0
20230627,154600,2229259830,6180,6180,6180,6180,0
20230627,154500,2229259830,6180,6180,6180,6180,0
20230627,154400,2229259830,6180,6180,6180,6180,0
20230627,154300,2229259830,6180,6180,6180,6180,0
20230627,154200,2229259830,6180,6180,6180,6180,0
20230627,154100,2229259830,6180,6180,6180,6180,8094
20230627,154000,2229259830,6180,6180,6180,6180,0
20230627,153900,2229259830,6180,6180,6180,6180,0
20230627,153800,2229259830,6180,6180,6180,6180,0
20230627,153700,2229259830,6180,6180,6180,6180,0
20230627,153600,2229259830,6180,6180,6180,6180,0
20230627,153500,2229259830,6180,6180,6180,6180,0
20230627,153400,2229259830,6180,6180,6180,6180,0
20230627,153300,2229259830,6180,6180,6180,6180,0
20230627,153200,2229259830,6180,6180,6180,6180,0
20230627,153100,2229259830,6180,6180,6180,6180,0
20230627,153000,2229259830,6180,6180,6180,6180,8094
20230627,152900,2179238910,6180,6180,6180,6180,0
20230627,152800,2179238910,6180,6180,6180,6180,0
20230627,152700,2179238910,6180,6180,6180,6180,0
20230627,152600,2179238910,6180,6180,6180,6180,0
20230627,152500,2179238910,6180,6180,6180,6180,0
20230627,152400,2179238910,6180,6180,6180,6180,0
20230627,152300,2179238910,6180,6180,6180,6180,0
20230627,152200,2179238910,6180,6180,6180,6180,0
20230627,152100,2179238910,6180,6180,6180,6180,0
20230627,152000,2179238910,6180,6180,6180,6180,0
20230627,151900,2179238910,6180,6170,6180,6160,6133
20230627,151800,2141382670,6160,6170,6170,6160,287
20230627,151700,2139613870,6170,6170,6170,6160,978
20230627,151600,2133582110,6170,6170,6170,6160,833
20230627,151500,2128442560,6170,6180,6180,6170,5443
20230627,151400,2094858850,6180,6170,6180,6170,1718
20230627,151300,2084256620,6180,6180,6180,6170,1131
20230627,151200,2077277650,6180,6180,6180,6180,914
20230627,151100,2071629130,6180,6170,6180,6170,2743
20230627,151000,2054699240,6180,6160,6180,6160,1187
20230627,150900,2047375450,6160,6170,6170,6160,124
20230627,150800,2046610870,6170,6170,6180,6170,240
20230627,150700,2045129800,6180,6170,6180,6160,4986
20230627,150600,2014394480,6170,6170,6180,6170,613
20230627,150500,2010611290,6170,6180,6180,6160,1301
20230627,150400,2002581830,6170,6180,6180,6170,9127
20230627,150300,1946267770,6180,6170,6180,6160,2423
20230627,150200,1931304790,6170,6170,6170,6170,45
20230627,150100,1931027140,6170,6170,6170,6170,34
20230627,150000,1930817360,6170,6170,6170,6160,726
20230627,145900,1926338040,6170,6160,6170,6160,480
20230627,145800,1923376650,6170,6170,6170,6170,819
20230627,145700,1918323420,6170,6180,6180,6170,353
20230627,145600,1916145230,6180,6170,6180,6170,153
20230627,145500,1915199700,6180,6170,6180,6160,7145
20230627,145400,1871112630,6170,6170,6170,6160,641
20230627,145300,1867163750,6170,6170,6170,6160,1149
20230627,145200,1860074450,6160,6170,6170,6150,271
20230627,145100,1858404920,6170,6160,6170,6150,3603
20230627,145000,1836205510,6170,6160,6170,6160,2386
20230627,144900,1821503920,6160,6160,6170,6150,8785
20230627,144800,1767391920,6160,6160,6160,6150,263
20230627,144700,1765774140,6150,6160,6160,6150,6177
20230627,144600,1727734880,6160,6140,6160,6140,1193
20230627,144500,1720389640,6150,6160,6160,6150,1162
20230627,144400,1713241780,6160,6150,6160,6150,1518
20230627,144300,1703904050,6150,6150,6160,6150,3179
20230627,144200,1684352260,6150,6160,6160,6150,846
20230627,144100,1679149000,6160,6160,6160,6140,85
20230627,144000,1678625940,6160,6150,6160,6150,4067
20230627,143900,1653613270,6150,6150,6160,6150,1497
20230627,143800,1644406540,6140,6160,6160,6140,169
20230627,143700,1643368580,6160,6140,6160,6140,1046
20230627,143600,1636935690,6150,6150,6160,6150,2935
20230627,143500,1618885190,6150,6150,6160,6150,4328
20230627,143400,1592267390,6150,6150,6150,6140,1249
20230627,143300,1584586090,6160,6150,6160,6140,7666
20230627,143200,1537450260,6140,6140,6140,6140,4039
20230627,143100,1512650800,6140,6140,6140,6140,8
20230627,143000,1512601680,6140,6130,6140,6130,212
20230627,142900,1511300730,6130,6120,6130,6110,1045
20230627,142800,1504900550,6130,6130,6130,6130,75
20230627,142700,1504440800,6130,6120,6130,6120,215
20230627,142600,1503124000,6120,6120,6120,6110,1041
20230627,142500,1496753090,6120,6120,6120,6120,1411
20230627,142400,1488117770,6130,6130,6130,6130,30
20230627,142300,1487933870,6130,6130,6130,6130,0
20230627,142200,1487933870,6130,6130,6130,6130,2248
20230627,142100,1474153630,6140,6130,6140,6130,767
20230627,142000,1469451870,6130,6130,6130,6130,237
20230627,141900,1467999060,6130,6130,6130,6130,1200
20230627,141800,1460643060,6130,6130,6130,6120,326
20230627,141700,1458647680,6130,6130,6130,6130,46
20230627,141600,1458365700,6130,6130,6140,6130,420
20230627,141500,1455791080,6130,6120,6130,6120,5
20230627,141400,1455760470,6120,6130,6140,6120,202
20230627,141300,1454523580,6140,6140,6140,6140,0
20230627,141200,1454523580,6140,6140,6140,6140,187
20230627,141100,1453375400,6120,6130,6130,6120,2941
20230627,141000,1435351160,6130,6130,6130,6130,1917
20230627,140900,1423599950,6130,6130,6130,6120,1224
20230627,140800,1416106830,6130,6120,6130,6120,7
20230627,140700,1416063960,6120,6120,6120,6120,0
20230627,140600,1416063960,6120,6120,6120,6120,7
20230627,140500,1416021120,6130,6130,6130,6130,100
20230627,140400,1415408120,6120,6130,6130,6120,136
20230627,140300,1414575700,6130,6120,6130,6120,5
20230627,140200,1414545090,6120,6120,6120,6120,0
20230627,140100,1414545090,6120,6130,6130,6120,1363
20230627,140000,1406203520,6120,6130,6130,6120,539
20230627,135900,1402900840,6110,6110,6110,6110,1
20230627,135800,1402894730,6110,6130,6130,6110,107
20230627,135700,1402240900,6130,6130,6130,6130,26
20230627,135600,1402081520,6110,6130,6130,6110,6005
20230627,135500,1365370680,6140,6140,6140,6140,100
20230627,135400,1364756680,6140,6140,6140,6130,1171
20230627,135300,1357567290,6140,6140,6140,6140,2
20230627,135200,1357555010,6140,6120,6140,6120,723
20230627,135100,1353126820,6120,6120,6120,6120,15
20230627,135000,1353035020,6110,6110,6110,6110,10
20230627,134900,1352973920,6100,6120,6120,6100,1623
20230627,134800,1343061710,6120,6130,6130,6120,41
20230627,134700,1342810720,6120,6130,6130,6120,11
20230627,134600,1342743360,6130,6120,6130,6110,7
20230627,134500,1342700480,6130,6110,6130,6110,35
20230627,134400,1342486570,6110,6140,6140,6110,1114
20230627,134300,1335661820,6140,6120,6140,6110,2449
20230627,134200,1320654750,6140,6120,6140,6120,3227
20230627,134100,1300845760,6120,6130,6130,6120,177
20230627,134000,1299760820,6140,6120,6140,6120,1424
20230627,133900,1291031440,6120,6120,6130,6120,5896
20230627,133800,1254937920,6120,6120,6120,6120,20
20230627,133700,1254815520,6120,6120,6120,6120,24
20230627,133600,1254668640,6120,6120,6120,6110,625
20230627,133500,1250844490,6120,6120,6120,6120,37
20230627,133400,1250618050,6120,6120,6120,6120,41
20230627,133300,1250367130,6120,6110,6120,6110,105
20230627,133200,1249724580,6110,6110,6110,6110,0
20230627,133100,1249724580,6110,6110,6110,6110,25
20230627,133000,1249571830,6110,6120,6120,6110,1231
20230627,132900,1242038250,6110,6110,6110,6100,384
20230627,132800,1239692020,6100,6110,6110,6100,13
20230627,132700,1239612610,6110,6110,6110,6110,5
20230627,132600,1239582060,6100,6100,6100,6100,6
20230627,132500,1239545460,6110,6110,6110,6110,0
20230627,132400,1239545460,6110,6110,6110,6110,1
20230627,132300,1239539350,6110,6100,6110,6100,122
20230627,132200,1238795100,6100,6100,6100,6100,5
20230627,132100,1238764600,6110,6110,6110,6110,0
20230627,132000,1238764600,6110,6110,6110,6110,754
20230627,131900,1234157660,6120,6110,6120,6110,9
20230627,131800,1234102640,6100,6120,6120,6100,8
20230627,131700,1234053820,6120,6110,6120,6110,1010
20230627,131600,1227882690,6110,6110,6110,6110,1437
20230627,131500,1219102620,6110,6110,6110,6110,27
20230627,131400,1218937650,6100,6100,6110,6100,889
20230627,131300,1213512780,6100,6110,6110,6100,105
20230627,131200,1212872230,6110,6110,6110,6110,279
20230627,131100,1211167540,6110,6100,6110,6100,1171
20230627,131000,1204022730,6110,6100,6110,6100,822
20230627,130900,1199008520,6100,6100,6100,6100,1794
20230627,130800,1188065120,6100,6100,6100,6100,8
20230627,130700,1188016320,6110,6110,6110,6110,28
20230627,130600,1187845240,6100,6100,6100,6100,7
20230627,130500,1187802540,6100,6100,6100,6100,4
20230627,130400,1187778140,6100,6110,6110,6100,176
20230627,130300,1186702830,6100,6100,6100,6100,195
20230627,130200,1185513330,6100,6110,6110,6100,616
20230627,130100,1181755710,6100,6100,6100,6100,1016
20230627,130000,1175558110,6090,6090,6090,6090,7
20230627,125900,1175515480,6100,6100,6100,6100,123
20230627,125800,1174765180,6100,6100,6100,6100,7
20230627,125700,1174722480,6100,6090,6100,6090,9
20230627,125600,1174667650,6100,6100,6100,6100,6
20230627,125500,1174631050,6100,6100,6100,6080,10244
20230627,125400,1112224730,6110,6110,6110,6110,0
20230627,125300,1112224730,6110,6100,6110,6100,26
20230627,125200,1112065920,6110,6110,6110,6110,13
20230627,125100,1111986490,6110,6100,6110,6100,12
20230627,125000,1111913200,6110,6110,6110,6110,0
20230627,124900,1111913200,6110,6110,6110,6110,1
20230627,124800,1111907090,6100,6100,6100,6100,677
20230627,124700,1107777390,6110,6110,6110,6110,1
20230627,124600,1107771280,6110,6110,6110,6110,1
20230627,124500,1107765170,6110,6110,6110,6110,55
20230627,124400,1107429120,6110,6100,6110,6100,11
20230627,124300,1107361920,6110,6110,6110,6110,3
20230627,124200,1107343590,6110,6110,6110,6110,149
20230627,124100,1106433200,6110,6110,6110,6110,614
20230627,124000,1102681660,6110,6110,6110,6110,3000
20230627,123900,1084351660,6110,6110,6110,6110,604
20230627,123800,1080661220,6110,6110,6110,6110,500
20230627,123700,1077606220,6110,6110,6110,6110,314
20230627,123600,1075687680,6110,6120,6120,6110,12
20230627,123500,1075614260,6110,6120,6120,6110,994
20230627,123400,1069538370,6110,6110,6110,6110,114
20230627,123300,1068841830,6120,6120,6120,6120,0
20230627,123200,1068841830,6120,6110,6120,6110,9
20230627,123100,1068786790,6110,6110,6120,6110,225
20230627,123000,1067411990,6110,6110,6110,6110,289
20230627,122900,1065646200,6120,6120,6120,6120,200
20230627,122800,1064422200,6120,6120,6120,6120,8
20230627,122700,1064373240,6110,6110,6110,6110,154
20230627,122600,1063432300,6120,6120,6120,6120,50
20230627,122500,1063126300,6120,6110,6120,6110,284
20230627,122400,1061391050,6110,6120,6120,6110,157
20230627,122300,1060431210,6120,6120,6120,6120,0
20230627,122200,1060431210,6120,6120,6120,6120,0
20230627,122100,1060431210,6120,6110,6120,6110,6
20230627,122000,1060394540,6110,6110,6110,6110,2673
20230627,121900,1044062510,6110,6110,6110,6110,26
20230627,121800,1043903650,6120,6110,6120,6110,64
20230627,121700,1043512510,6120,6120,6120,6120,92
20230627,121600,1042949470,6120,6110,6120,6110,680
20230627,121500,1038794370,6120,6120,6120,6120,181
20230627,121400,1037686650,6110,6110,6110,6110,135
20230627,121300,1036861800,6120,6120,6120,6120,0
20230627,121200,1036861800,6120,6120,6120,6120,254
20230627,121100,1035307320,6120,6120,6120,6110,3369
20230627,121000,1014689540,6120,6110,6120,6110,282
20230627,120900,1012963770,6120,6120,6120,6120,516
20230627,120800,1009805850,6120,6110,6120,6110,12
20230627,120700,1009732480,6110,6110,6110,6100,1644
20230627,120600,999687940,6110,6100,6110,6100,104
20230627,120500,999053500,6110,6100,6110,6100,164
20230627,120400,998052460,6110,6100,6110,6100,5704
20230627,120300,963218060,6110,6110,6110,6110,22
20230627,120200,963083640,6100,6100,6100,6100,8
20230627,120100,963034840,6110,6100,6110,6100,197
20230627,120000,961833040,6110,6110,6110,6110,0
20230627,115900,961833040,6110,6110,6110,6110,264
20230627,115800,960220000,6100,6100,6100,6100,100
20230627,115700,959610000,6110,6110,6110,6110,5
20230627,115600,959579450,6100,6110,6110,6100,181
20230627,115500,958474540,6110,6110,6110,6110,113
20230627,115400,957784110,6110,6110,6110,6110,10
20230627,115300,957723010,6120,6110,6120,6110,5264
20230627,115200,925558970,6110,6110,6110,6110,1007
20230627,115100,919406200,6110,6120,6120,6110,87
20230627,115000,918874580,6110,6110,6110,6110,6
20230627,114900,918837920,6110,6110,6110,6110,1005
20230627,114800,912697370,6120,6100,6120,6100,2339
20230627,114700,898405950,6100,6100,6100,6100,230
20230627,114600,897002950,6090,6090,6090,6090,5
20230627,114500,896972500,6100,6100,6100,6100,1
20230627,114400,896966400,6100,6100,6100,6100,34
20230627,114300,896759000,6100,6100,6110,6100,305
20230627,114200,894898490,6100,6110,6110,6100,1158
20230627,114100,887834660,6100,6100,6100,6100,523
20230627,114000,884644360,6110,6110,6110,6110,0
20230627,113900,884644360,6110,6110,6110,6110,0
20230627,113800,884644360,6110,6100,6110,6100,115
20230627,113700,883942770,6100,6100,6100,6100,6
20230627,113600,883906170,6100,6100,6100,6100,446
20230627,113500,881185570,6100,6090,6100,6090,3641
20230627,113400,858983120,6090,6090,6090,6090,1
20230627,113300,858977030,6090,6090,6090,6090,10
20230627,113200,858916130,6090,6090,6090,6090,0
20230627,113100,858916130,6090,6090,6090,6090,2
20230627,113000,858903950,6090,6090,6090,6090,1
20230627,112900,858897860,6090,6090,6090,6090,2
20230627,112800,858885680,6090,6090,6090,6090,552
20230627,112700,855524000,6090,6090,6090,6090,94
20230627,112600,854951540,6090,6090,6090,6090,0
20230627,112500,854951540,6090,6090,6090,6090,484
20230627,112400,852003980,6090,6090,6090,6090,0
20230627,112300,852003980,6090,6090,6090,6090,4
20230627,112200,851979620,6090,6100,6100,6090,1028
20230627,112100,845719050,6090,6090,6100,6090,22
20230627,112000,845585060,6090,6090,6090,6090,1089
20230627,111900,838953050,6100,6100,6100,6100,0
20230627,111800,838953050,6100,6100,6100,6100,297
20230627,111700,837141350,6090,6090,6090,6090,5
20230627,111600,837110900,6090,6100,6100,6090,30
20230627,111500,836928100,6090,6090,6090,6090,970
20230627,111400,831020800,6090,6090,6090,6090,3
20230627,111300,831002530,6080,6080,6080,6080,5
20230627,111200,830972130,6070,6070,6070,6070,1
20230627,111100,830966060,6090,6100,6100,6080,245
20230627,111000,829475630,6100,6100,6100,6100,195
20230627,110900,828286130,6100,6070,6100,6070,8
20230627,110800,828237390,6060,6070,6080,6060,4695
20230627,110700,799741190,6070,6100,6100,6070,705
20230627,110600,795455500,6080,6080,6080,6080,529
20230627,110500,792239180,6080,6090,6090,6080,1313
20230627,110400,784245150,6090,6090,6090,6090,17
20230627,110300,784141620,6080,6090,6090,6080,578
20230627,110200,780627240,6080,6090,6090,6080,1208
20230627,110100,773270530,6080,6090,6100,6080,1402
20230627,110000,764728350,6100,6090,6100,6090,770
20230627,105900,760039040,6090,6090,6090,6090,260
20230627,105800,758455640,6090,6090,6090,6090,19
20230627,105700,758339930,6090,6090,6090,6090,458
20230627,105600,755550710,6100,6090,6100,6090,1356
20230627,105500,747291520,6090,6090,6090,6080,637
20230627,105400,743418190,6090,6090,6090,6090,1
20230627,105300,743412100,6080,6080,6080,6080,6
20230627,105200,743375620,6080,6070,6080,6070,1707
20230627,105100,733002350,6070,6070,6070,6070,5
20230627,105000,732972000,6070,6060,6070,6060,281
20230627,104900,731267940,6060,6060,6060,6060,2011
20230627,104800,719081280,6070,6070,6070,6070,0
20230627,104700,719081280,6070,6060,6070,6060,146
20230627,104600,718195110,6060,6070,6070,6060,820
20230627,104500,713217720,6080,6080,6080,6080,0
20230627,104400,713217720,6080,6070,6080,6070,78
20230627,104300,712743510,6080,6080,6080,6080,96
20230627,104200,712159830,6090,6090,6090,6090,100
20230627,104100,711550830,6090,6090,6090,6090,10
20230627,104000,711489930,6080,6080,6080,6080,936
20230627,103900,705799050,6080,6080,6080,6080,823
20230627,103800,700795210,6070,6070,6070,6070,235
20230627,103700,699368760,6070,6070,6070,6060,414
20230627,103600,696856080,6070,6070,6070,6070,22
20230627,103500,696722540,6070,6080,6080,6070,3099
20230627,103400,677911600,6080,6080,6080,6080,0
20230627,103300,677911600,6080,6080,6080,6080,616
20230627,103200,674166320,6080,6080,6080,6080,1029
20230627,103100,667910000,6070,6070,6080,6070,321
20230627,103000,665961370,6070,6070,6080,6070,1370
20230627,102900,657644760,6080,6080,6080,6080,322
20230627,102800,655687000,6080,6080,6080,6080,2166
20230627,102700,642517720,6080,6080,6080,6080,49
20230627,102600,642219800,6090,6090,6090,6090,81
20230627,102500,641726510,6090,6090,6090,6090,0
20230627,102400,641726510,6090,6080,6090,6080,24
20230627,102300,641580400,6080,6080,6080,6080,1250
20230627,102200,633980400,6080,6090,6090,6080,2924
20230627,102100,616199470,6090,6090,6090,6090,1523
20230627,102000,606924400,6090,6100,6100,6090,1392
20230627,101900,598442900,6100,6110,6110,6100,1024
20230627,101800,592196400,6110,6110,6110,6110,4
20230627,101700,592171960,6100,6110,6110,6100,1450
20230627,101600,583326950,6110,6110,6110,6110,40
20230627,101500,583082550,6110,6120,6120,6110,998
20230627,101400,576984710,6110,6120,6130,6110,225
20230627,101300,575607740,6120,6130,6130,6120,342
20230627,101200,573512700,6120,6110,6120,6110,2944
20230627,101100,555495470,6110,6110,6110,6110,1635
20230627,101000,545505620,6110,6110,6110,6100,523
20230627,100900,542311590,6110,6110,6110,6100,359
20230627,100800,540119220,6110,6100,6110,6100,3281
20230627,100700,520103700,6100,6100,6100,6100,1
20230627,100600,520097600,6100,6090,6100,6090,377
20230627,100500,517801630,6090,6090,6090,6090,1407
20230627,100400,509233000,6090,6100,6100,6090,1017
20230627,100300,503039300,6100,6090,6100,6090,138
20230627,100200,502198740,6090,6090,6090,6090,134
20230627,100100,501382680,6090,6100,6100,6090,13
20230627,100000,501303460,6100,6100,6100,6100,27
20230627,095900,501138760,6100,6100,6100,6100,2
20230627,095800,501126560,6090,6100,6100,6090,314
20230627,095700,499212160,6100,6100,6100,6090,49
20230627,095600,498913520,6100,6090,6100,6090,65
20230627,095500,498517070,6090,6080,6090,6080,101
20230627,095400,497902980,6090,6100,6100,6090,550
20230627,095300,494551880,6100,6110,6110,6100,2334
20230627,095200,480314140,6110,6100,6110,6100,2019
20230627,095100,467998050,6110,6120,6120,6110,354
20230627,095000,465834720,6110,6120,6130,6110,1292
20230627,094900,457927880,6120,6100,6120,6100,1534
20230627,094800,448539900,6100,6110,6120,6100,1423
20230627,094700,439845400,6100,6090,6100,6090,1501
20230627,094600,430700040,6100,6100,6100,6100,432
20230627,094500,428064840,6100,6100,6100,6100,124
20230627,094400,427308440,6080,6090,6090,6080,1718
20230627,094300,416846310,6080,6090,6090,6080,67
20230627,094200,416438410,6090,6090,6090,6090,141
20230627,094100,415579720,6090,6080,6090,6080,124
20230627,094000,414824990,6080,6080,6090,6080,383
20230627,093900,412493300,6090,6100,6100,6090,259
20230627,093800,410915970,6100,6100,6100,6100,900
20230627,093700,405425970,6100,6110,6110,6100,2039
20230627,093600,392987950,6110,6110,6110,6100,229
20230627,093500,391589840,6110,6110,6110,6110,1228
20230627,093400,384086760,6110,6110,6120,6110,2588
20230627,093300,368263030,6110,6100,6110,6070,323
20230627,093200,366293980,6070,6080,6110,6070,9999
20230627,093100,305373130,6080,6080,6080,6070,91
20230627,093000,304820150,6080,6090,6090,6080,49
20230627,092900,304522130,6090,6090,6090,6070,431
20230627,092800,301897500,6070,6090,6090,6070,75
20230627,092700,301441460,6090,6080,6090,6080,936
20230627,092600,295750340,6080,6070,6080,6060,5133
20230627,092500,264642740,6070,6070,6070,6050,3527
20230627,092400,243291060,6060,6040,6060,6040,1061
20230627,092300,236872170,6050,6050,6050,6050,36
20230627,092200,236654370,6050,6040,6050,6040,471
20230627,092100,233809020,6040,6040,6050,6040,5215
20230627,092000,202310390,6040,6050,6050,6040,316
20230627,091900,200401370,6040,6050,6050,6040,271
20230627,091800,198761970,6050,6040,6050,6040,1799
20230627,091700,187894030,6040,6050,6050,6040,1701
20230627,091600,177619370,6050,6050,6050,6050,1628
20230627,091500,167769970,6060,6070,6070,6060,654
20230627,091400,163803730,6060,6050,6060,6050,118
20230627,091300,163089510,6060,6060,6060,6050,62
20230627,091200,162713810,6060,6050,6060,6040,209
20230627,091100,161450310,6040,6040,6060,6040,1298
20230627,091000,153593950,6040,6040,6040,6040,641
20230627,090900,149722310,6040,6020,6040,6020,4889
20230627,090800,120286450,6020,6050,6050,6020,3814
20230627,090700,97282530,6050,6060,6070,6050,2400
20230627,090600,82758050,6060,6090,6090,6060,3284
20230627,090500,62838480,6090,6080,6090,6080,29
20230627,090400,62661890,6080,6080,6080,6080,1121
20230627,090300,55846210,6080,6090,6090,6070,2538
20230627,090200,40413900,6100,6090,6100,6090,102
20230627,090100,39791710,6100,6090,6100,6090,176
20230627,090000,38718220,6080,6060,6080,6060,6382