KissMeData/005010/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,184200,2836085700,6160,6160,6160,6160,15168
20230706,184100,2836085700,6160,6160,6160,6160,0
20230706,184000,2836085700,6160,6160,6160,6160,0
20230706,183900,2836085700,6160,6160,6160,6160,0
20230706,183800,2836085700,6160,6160,6160,6160,0
20230706,183700,2836085700,6160,6160,6160,6160,0
20230706,183600,2836085700,6160,6160,6160,6160,0
20230706,183500,2836085700,6160,6160,6160,6160,0
20230706,183400,2836085700,6160,6160,6160,6160,0
20230706,183300,2836085700,6160,6160,6160,6160,0
20230706,183200,2836085700,6160,6160,6160,6160,0
20230706,183100,2836085700,6160,6160,6160,6160,0
20230706,183000,2836085700,6160,6160,6160,6160,0
20230706,182900,2836085700,6160,6160,6160,6160,0
20230706,182800,2836085700,6160,6160,6160,6160,0
20230706,182700,2836085700,6160,6160,6160,6160,0
20230706,182600,2836085700,6160,6160,6160,6160,0
20230706,182500,2836085700,6160,6160,6160,6160,0
20230706,182400,2836085700,6160,6160,6160,6160,0
20230706,182300,2836085700,6160,6160,6160,6160,0
20230706,182200,2836085700,6160,6160,6160,6160,0
20230706,182100,2836085700,6160,6160,6160,6160,0
20230706,182000,2836085700,6160,6160,6160,6160,0
20230706,181900,2836085700,6160,6160,6160,6160,0
20230706,181800,2836085700,6160,6160,6160,6160,0
20230706,181700,2836085700,6160,6160,6160,6160,0
20230706,181600,2836085700,6160,6160,6160,6160,0
20230706,181500,2836085700,6160,6160,6160,6160,0
20230706,181400,2836085700,6160,6160,6160,6160,0
20230706,181300,2836085700,6160,6160,6160,6160,0
20230706,181200,2836085700,6160,6160,6160,6160,15168
20230706,181100,2836085700,6160,6160,6160,6160,0
20230706,181000,2836085700,6160,6160,6160,6160,0
20230706,180900,2836085700,6160,6160,6160,6160,0
20230706,180800,2836085700,6160,6160,6160,6160,0
20230706,180700,2836085700,6160,6160,6160,6160,0
20230706,180600,2836085700,6160,6160,6160,6160,0
20230706,180500,2836085700,6160,6160,6160,6160,0
20230706,180400,2836085700,6160,6160,6160,6160,0
20230706,180300,2836085700,6160,6160,6160,6160,0
20230706,180200,2836085700,6160,6160,6160,6160,0
20230706,180100,2836085700,6160,6160,6160,6160,0
20230706,180000,2836085700,6160,6160,6160,6160,0
20230706,175900,2836085700,6160,6160,6160,6160,0
20230706,175800,2836085700,6160,6160,6160,6160,0
20230706,175700,2836085700,6160,6160,6160,6160,0
20230706,175600,2836085700,6160,6160,6160,6160,0
20230706,175500,2836085700,6160,6160,6160,6160,0
20230706,175400,2836085700,6160,6160,6160,6160,0
20230706,175300,2836085700,6160,6160,6160,6160,0
20230706,175200,2836085700,6160,6160,6160,6160,0
20230706,175100,2836085700,6160,6160,6160,6160,0
20230706,175000,2836085700,6160,6160,6160,6160,0
20230706,174900,2836085700,6160,6160,6160,6160,0
20230706,174800,2836085700,6160,6160,6160,6160,0
20230706,174700,2836085700,6160,6160,6160,6160,0
20230706,174600,2836085700,6160,6160,6160,6160,0
20230706,174500,2836085700,6160,6160,6160,6160,0
20230706,174400,2836085700,6160,6160,6160,6160,0
20230706,174300,2836085700,6160,6160,6160,6160,0
20230706,174200,2836085700,6160,6160,6160,6160,15168
20230706,174100,2836085700,6160,6160,6160,6160,0
20230706,174000,2836085700,6160,6160,6160,6160,0
20230706,173900,2836085700,6160,6160,6160,6160,0
20230706,173800,2836085700,6160,6160,6160,6160,0
20230706,173700,2836085700,6160,6160,6160,6160,0
20230706,173600,2836085700,6160,6160,6160,6160,0
20230706,173500,2836085700,6160,6160,6160,6160,0
20230706,173400,2836085700,6160,6160,6160,6160,0
20230706,173300,2836085700,6160,6160,6160,6160,0
20230706,173200,2836085700,6160,6160,6160,6160,0
20230706,173100,2836085700,6160,6160,6160,6160,0
20230706,173000,2836085700,6160,6160,6160,6160,0
20230706,172900,2836085700,6160,6160,6160,6160,0
20230706,172800,2836085700,6160,6160,6160,6160,0
20230706,172700,2836085700,6160,6160,6160,6160,0
20230706,172600,2836085700,6160,6160,6160,6160,0
20230706,172500,2836085700,6160,6160,6160,6160,0
20230706,172400,2836085700,6160,6160,6160,6160,0
20230706,172300,2836085700,6160,6160,6160,6160,0
20230706,172200,2836085700,6160,6160,6160,6160,0
20230706,172100,2836085700,6160,6160,6160,6160,0
20230706,172000,2836085700,6160,6160,6160,6160,0
20230706,171900,2836085700,6160,6160,6160,6160,0
20230706,171800,2836085700,6160,6160,6160,6160,0
20230706,171700,2836085700,6160,6160,6160,6160,0
20230706,171600,2836085700,6160,6160,6160,6160,0
20230706,171500,2836085700,6160,6160,6160,6160,0
20230706,171400,2836085700,6160,6160,6160,6160,0
20230706,171300,2836085700,6160,6160,6160,6160,0
20230706,171200,2836085700,6160,6160,6160,6160,15168
20230706,171100,2836085700,6160,6160,6160,6160,0
20230706,171000,2836085700,6160,6160,6160,6160,0
20230706,170900,2836085700,6160,6160,6160,6160,0
20230706,170800,2836085700,6160,6160,6160,6160,0
20230706,170700,2836085700,6160,6160,6160,6160,0
20230706,170600,2836085700,6160,6160,6160,6160,0
20230706,170500,2836085700,6160,6160,6160,6160,0
20230706,170400,2836085700,6160,6160,6160,6160,0
20230706,170300,2836085700,6160,6160,6160,6160,0
20230706,170200,2836085700,6160,6160,6160,6160,0
20230706,170100,2836085700,6160,6160,6160,6160,0
20230706,170000,2836085700,6160,6160,6160,6160,0
20230706,165900,2836085700,6160,6160,6160,6160,0
20230706,165800,2836085700,6160,6160,6160,6160,0
20230706,165700,2836085700,6160,6160,6160,6160,0
20230706,165600,2836085700,6160,6160,6160,6160,0
20230706,165500,2836085700,6160,6160,6160,6160,0
20230706,165400,2836085700,6160,6160,6160,6160,0
20230706,165300,2836085700,6160,6160,6160,6160,0
20230706,165200,2836085700,6160,6160,6160,6160,0
20230706,165100,2836085700,6160,6160,6160,6160,0
20230706,165000,2836085700,6160,6160,6160,6160,0
20230706,164900,2836085700,6160,6160,6160,6160,0
20230706,164800,2836085700,6160,6160,6160,6160,0
20230706,164700,2836085700,6160,6160,6160,6160,0
20230706,164600,2836085700,6160,6160,6160,6160,0
20230706,164500,2836085700,6160,6160,6160,6160,0
20230706,164400,2836085700,6160,6160,6160,6160,0
20230706,164300,2836085700,6160,6160,6160,6160,0
20230706,164200,2836085700,6160,6160,6160,6160,15168
20230706,164100,2836085700,6160,6160,6160,6160,0
20230706,164000,2836085700,6160,6160,6160,6160,0
20230706,163900,2836085700,6160,6160,6160,6160,0
20230706,163800,2836085700,6160,6160,6160,6160,0
20230706,163700,2836085700,6160,6160,6160,6160,0
20230706,163600,2836085700,6160,6160,6160,6160,0
20230706,163500,2836085700,6160,6160,6160,6160,0
20230706,163400,2836085700,6160,6160,6160,6160,0
20230706,163300,2836085700,6160,6160,6160,6160,0
20230706,163200,2836085700,6160,6160,6160,6160,0
20230706,163100,2836085700,6160,6160,6160,6160,0
20230706,163000,2836085700,6160,6160,6160,6160,0
20230706,162900,2836085700,6160,6160,6160,6160,0
20230706,162800,2836085700,6160,6160,6160,6160,0
20230706,162700,2836085700,6160,6160,6160,6160,0
20230706,162600,2836085700,6160,6160,6160,6160,0
20230706,162500,2836085700,6160,6160,6160,6160,0
20230706,162400,2836085700,6160,6160,6160,6160,0
20230706,162300,2836085700,6160,6160,6160,6160,0
20230706,162200,2836085700,6160,6160,6160,6160,0
20230706,162100,2836085700,6160,6160,6160,6160,0
20230706,162000,2836085700,6160,6160,6160,6160,0
20230706,161900,2836085700,6160,6160,6160,6160,0
20230706,161800,2836085700,6160,6160,6160,6160,0
20230706,161700,2836085700,6160,6160,6160,6160,0
20230706,161600,2836085700,6160,6160,6160,6160,0
20230706,161500,2836085700,6160,6160,6160,6160,0
20230706,161400,2836085700,6160,6160,6160,6160,0
20230706,161300,2836085700,6160,6160,6160,6160,0
20230706,161200,2836085700,6160,6160,6160,6160,15168
20230706,161100,2836085700,6160,6160,6160,6160,0
20230706,161000,2836085700,6160,6160,6160,6160,0
20230706,160900,2836085700,6160,6160,6160,6160,0
20230706,160800,2836085700,6160,6160,6160,6160,0
20230706,160700,2836085700,6160,6160,6160,6160,0
20230706,160600,2836085700,6160,6160,6160,6160,0
20230706,160500,2836085700,6160,6160,6160,6160,0
20230706,160400,2836085700,6160,6160,6160,6160,0
20230706,160300,2836085700,6160,6160,6160,6160,0
20230706,160200,2836085700,6160,6160,6160,6160,0
20230706,160100,2836085700,6160,6160,6160,6160,0
20230706,160000,2836085700,6160,6160,6160,6160,0
20230706,155900,2836085700,6160,6160,6160,6160,0
20230706,155800,2836085700,6160,6160,6160,6160,0
20230706,155700,2836085700,6160,6160,6160,6160,0
20230706,155600,2836085700,6160,6160,6160,6160,0
20230706,155500,2836085700,6160,6160,6160,6160,0
20230706,155400,2836085700,6160,6160,6160,6160,0
20230706,155300,2836085700,6160,6160,6160,6160,0
20230706,155200,2836085700,6160,6160,6160,6160,0
20230706,155100,2836085700,6160,6160,6160,6160,0
20230706,155000,2836085700,6160,6160,6160,6160,0
20230706,154900,2836085700,6160,6160,6160,6160,0
20230706,154800,2836085700,6160,6160,6160,6160,0
20230706,154700,2836085700,6160,6160,6160,6160,0
20230706,154600,2836085700,6160,6160,6160,6160,0
20230706,154500,2836085700,6160,6160,6160,6160,0
20230706,154400,2836085700,6160,6160,6160,6160,0
20230706,154300,2836085700,6160,6160,6160,6160,0
20230706,154200,2836085700,6160,6160,6160,6160,15168
20230706,154100,2836085700,6160,6160,6160,6160,0
20230706,154000,2836085700,6160,6160,6160,6160,0
20230706,153900,2836085700,6160,6160,6160,6160,0
20230706,153800,2836085700,6160,6160,6160,6160,0
20230706,153700,2836085700,6160,6160,6160,6160,0
20230706,153600,2836085700,6160,6160,6160,6160,0
20230706,153500,2836085700,6160,6160,6160,6160,0
20230706,153400,2836085700,6160,6160,6160,6160,0
20230706,153300,2836085700,6160,6160,6160,6160,0
20230706,153200,2836085700,6160,6160,6160,6160,0
20230706,153100,2836085700,6160,6160,6160,6160,0
20230706,153000,2836085700,6160,6160,6160,6160,15168
20230706,152900,2742650820,6180,6180,6180,6180,0
20230706,152800,2742650820,6180,6180,6180,6180,0
20230706,152700,2742650820,6180,6180,6180,6180,0
20230706,152600,2742650820,6180,6180,6180,6180,0
20230706,152500,2742650820,6180,6180,6180,6180,0
20230706,152400,2742650820,6180,6180,6180,6180,0
20230706,152300,2742650820,6180,6180,6180,6180,0
20230706,152200,2742650820,6180,6180,6180,6180,0
20230706,152100,2742650820,6180,6180,6180,6180,0
20230706,152000,2742650820,6180,6180,6180,6180,0
20230706,151900,2742650820,6180,6180,6180,6160,1193
20230706,151800,2735282660,6160,6160,6180,6160,5235
20230706,151700,2703016240,6180,6170,6180,6160,198
20230706,151600,2701794920,6180,6160,6180,6160,18
20230706,151500,2701683720,6180,6160,6180,6160,550
20230706,151400,2698286720,6180,6170,6180,6160,4866
20230706,151300,2668301010,6160,6160,6160,6160,799
20230706,151200,2663379170,6180,6180,6180,6160,219
20230706,151100,2662029750,6180,6160,6180,6160,2077
20230706,151000,2649218850,6170,6160,6170,6160,1962
20230706,150900,2637115660,6170,6160,6170,6160,134
20230706,150800,2636289110,6180,6180,6180,6170,397
20230706,150700,2633836470,6180,6180,6180,6170,732
20230706,150600,2629319830,6160,6170,6180,6160,489
20230706,150500,2626302740,6160,6170,6170,6160,229
20230706,150400,2624891930,6170,6160,6170,6160,2001
20230706,150300,2612545770,6160,6170,6170,6160,3563
20230706,150200,2590597450,6160,6170,6170,6160,3060
20230706,150100,2571747750,6160,6160,6170,6160,1672
20230706,150000,2561438730,6160,6170,6180,6150,5551
20230706,145900,2527237240,6170,6170,6170,6170,1121
20230706,145800,2520320670,6170,6170,6170,6170,1580
20230706,145700,2510572070,6170,6160,6170,6160,1313
20230706,145600,2502471860,6160,6170,6170,6160,10416
20230706,145500,2438209700,6170,6170,6180,6170,350
20230706,145400,2436048200,6180,6170,6180,6170,1831
20230706,145300,2424750320,6180,6180,6180,6170,61
20230706,145200,2424373840,6170,6180,6180,6170,381
20230706,145100,2422022270,6180,6180,6180,6180,4174
20230706,145000,2396226950,6190,6190,6190,6180,245
20230706,144900,2394710700,6180,6180,6180,6180,330
20230706,144800,2392671300,6190,6190,6190,6190,200
20230706,144700,2391433300,6180,6190,6190,6180,22
20230706,144600,2391297320,6190,6190,6190,6190,1
20230706,144500,2391291130,6190,6190,6190,6190,10
20230706,144400,2391229230,6190,6180,6190,6180,578
20230706,144300,2387654190,6190,6190,6190,6190,70
20230706,144200,2387220890,6190,6190,6190,6190,301
20230706,144100,2385357700,6200,6200,6200,6200,30
20230706,144000,2385171700,6200,6200,6200,6200,1
20230706,143900,2385165500,6190,6190,6190,6180,1013
20230706,143800,2378904140,6190,6190,6200,6180,1098
20230706,143700,2372117520,6200,6190,6200,6190,1025
20230706,143600,2365772760,6180,6190,6190,6180,2390
20230706,143500,2351001370,6190,6190,6190,6180,55
20230706,143400,2350660930,6190,6190,6190,6190,10
20230706,143300,2350599030,6190,6190,6190,6190,6
20230706,143200,2350561890,6190,6190,6190,6190,31
20230706,143100,2350370000,6190,6190,6190,6190,4
20230706,143000,2350345240,6180,6180,6190,6180,961
20230706,142900,2344399450,6180,6180,6180,6180,959
20230706,142800,2338472830,6180,6180,6180,6180,733
20230706,142700,2333942890,6180,6180,6180,6180,1769
20230706,142600,2323010470,6180,6190,6190,6180,6144
20230706,142500,2285040540,6180,6190,6190,6180,3235
20230706,142400,2265017760,6190,6200,6200,6190,582
20230706,142300,2261411370,6200,6190,6200,6190,13
20230706,142200,2261330780,6190,6200,6200,6190,108
20230706,142100,2260662250,6200,6190,6200,6190,1790
20230706,142000,2249582140,6190,6190,6190,6190,2124
20230706,141900,2236434580,6200,6200,6200,6200,14
20230706,141800,2236347780,6200,6190,6200,6190,160
20230706,141700,2235357370,6200,6200,6200,6200,13
20230706,141600,2235276770,6200,6200,6200,6200,524
20230706,141500,2232027970,6190,6200,6200,6190,562
20230706,141400,2228549180,6200,6200,6200,6200,2
20230706,141300,2228536780,6200,6200,6200,6200,2
20230706,141200,2228524380,6200,6190,6200,6190,377
20230706,141100,2226186990,6200,6200,6200,6200,224
20230706,141000,2224798190,6190,6190,6190,6190,0
20230706,140900,2224798190,6190,6190,6190,6190,601
20230706,140800,2221078000,6200,6200,6200,6200,30
20230706,140700,2220892000,6200,6200,6200,6200,2
20230706,140600,2220879600,6190,6190,6190,6190,111
20230706,140500,2220192510,6200,6200,6200,6200,190
20230706,140400,2219014510,6190,6200,6200,6190,1050
20230706,140300,2212514510,6200,6190,6210,6190,102
20230706,140200,2211881860,6200,6200,6200,6200,300
20230706,140100,2210021860,6200,6200,6200,6200,164
20230706,140000,2209005060,6200,6200,6200,6200,1086
20230706,135900,2202271860,6200,6200,6200,6200,0
20230706,135800,2202271860,6200,6200,6200,6190,8
20230706,135700,2202222270,6200,6200,6200,6200,11
20230706,135600,2202154070,6200,6200,6200,6190,3
20230706,135500,2202135480,6190,6200,6200,6190,202
20230706,135400,2200883100,6200,6200,6200,6190,1063
20230706,135300,2194292510,6200,6190,6200,6180,1773
20230706,135200,2183303340,6190,6190,6190,6190,49
20230706,135100,2183000030,6190,6190,6190,6180,14
20230706,135000,2182913380,6190,6180,6190,6180,62
20230706,134900,2182530110,6180,6180,6190,6180,2553
20230706,134800,2166752540,6190,6180,6190,6180,1012
20230706,134700,2160498270,6180,6180,6190,6180,295
20230706,134600,2158675160,6180,6180,6180,6180,707
20230706,134500,2154305900,6180,6180,6180,6180,3048
20230706,134400,2135469260,6180,6190,6190,6180,621
20230706,134300,2131631270,6190,6190,6190,6180,5502
20230706,134200,2097626900,6190,6180,6190,6180,666
20230706,134100,2093509870,6180,6190,6190,6180,2739
20230706,134000,2076555760,6190,6190,6190,6180,504
20230706,133900,2073436010,6190,6190,6190,6180,503
20230706,133800,2070327440,6180,6180,6180,6180,272
20230706,133700,2068646480,6190,6180,6190,6180,1370
20230706,133600,2060179870,6180,6180,6190,6170,10650
20230706,133500,1994425980,6180,6180,6190,6180,1274
20230706,133400,1986552640,6180,6180,6180,6180,4417
20230706,133300,1959255580,6180,6190,6190,6180,1152
20230706,133200,1952136090,6190,6180,6190,6180,301
20230706,133100,1950275670,6180,6180,6190,6180,262
20230706,133000,1948655680,6190,6180,6190,6180,681
20230706,132900,1944446040,6180,6200,6200,6180,4136
20230706,132800,1918879950,6200,6200,6200,6180,40
20230706,132700,1918632580,6200,6190,6200,6190,2193
20230706,132600,1905041640,6190,6180,6190,6180,14
20230706,132500,1904955100,6190,6190,6190,6190,62
20230706,132400,1904571320,6190,6190,6200,6190,91
20230706,132300,1904008020,6200,6200,6200,6180,728
20230706,132200,1899494940,6190,6190,6200,6180,740
20230706,132100,1894914350,6190,6200,6200,6190,489
20230706,132000,1891887120,6210,6180,6210,6180,198
20230706,131900,1890658320,6210,6180,6210,6180,116
20230706,131800,1889939170,6200,6200,6220,6200,105
20230706,131700,1889287530,6200,6180,6200,6180,2211
20230706,131600,1875584240,6180,6170,6180,6170,2904
20230706,131500,1857651520,6170,6180,6180,6170,942
20230706,131400,1851836420,6190,6190,6190,6180,933
20230706,131300,1846068010,6190,6180,6190,6180,4137
20230706,131200,1820496100,6190,6190,6190,6190,106
20230706,131100,1819839960,6190,6190,6200,6190,629
20230706,131000,1815946430,6190,6190,6200,6190,205
20230706,130900,1814676430,6190,6190,6200,6180,3264
20230706,130800,1794499100,6200,6200,6200,6180,12209
20230706,130700,1718898110,6200,6210,6210,6200,10306
20230706,130600,1654996080,6200,6220,6220,6200,2242
20230706,130500,1641095460,6220,6210,6220,6210,53
20230706,130400,1640766310,6210,6210,6210,6210,1229
20230706,130300,1633134220,6210,6220,6230,6210,3665
20230706,130200,1610360910,6220,6220,6220,6220,16
20230706,130100,1610261390,6220,6220,6220,6220,192
20230706,130000,1609067150,6220,6220,6220,6220,1
20230706,125900,1609060930,6230,6230,6230,6230,1
20230706,125800,1609054700,6230,6220,6230,6210,1017
20230706,125700,1602734950,6210,6220,6230,6210,1352
20230706,125600,1594336660,6220,6220,6230,6210,4648
20230706,125500,1565472130,6210,6210,6210,6210,171
20230706,125400,1564410220,6210,6230,6230,6210,29
20230706,125300,1564229970,6230,6210,6230,6210,10
20230706,125200,1564167690,6230,6220,6230,6220,327
20230706,125100,1562133740,6220,6220,6220,6210,1183
20230706,125000,1554780480,6230,6230,6230,6230,1
20230706,124900,1554774250,6230,6220,6230,6210,3680
20230706,124800,1531908740,6230,6230,6230,6230,17
20230706,124700,1531802830,6230,6220,6230,6220,27
20230706,124600,1531634870,6230,6220,6230,6210,3624
20230706,124500,1509128050,6220,6230,6230,6220,4039
20230706,124400,1484004940,6230,6240,6240,6230,37
20230706,124300,1483774420,6240,6230,6240,6230,511
20230706,124200,1480590780,6220,6220,6240,6220,2796
20230706,124100,1463189630,6220,6220,6220,6220,6394
20230706,124000,1423418950,6230,6230,6230,6230,573
20230706,123900,1419849160,6230,6230,6230,6230,614
20230706,123800,1416023940,6240,6220,6240,6220,1862
20230706,123700,1404433610,6220,6220,6230,6220,2363
20230706,123600,1389735260,6230,6240,6240,6230,7713
20230706,123500,1341683260,6240,6230,6240,6230,41
20230706,123400,1341427430,6230,6240,6240,6230,550
20230706,123300,1338000830,6240,6240,6240,6240,1
20230706,123200,1337994590,6240,6240,6240,6240,100
20230706,123100,1337370590,6240,6240,6240,6240,601
20230706,123000,1333620350,6240,6240,6240,6240,8
20230706,122900,1333570430,6240,6240,6240,6240,528
20230706,122800,1330275710,6240,6240,6250,6240,168
20230706,122700,1329226940,6240,6240,6240,6240,5490
20230706,122600,1294969340,6240,6240,6240,6240,238
20230706,122500,1293484220,6250,6250,6250,6250,0
20230706,122400,1293484220,6250,6240,6250,6240,56
20230706,122300,1293134280,6240,6250,6250,6240,71
20230706,122200,1292691230,6260,6260,6260,6260,1
20230706,122100,1292684970,6260,6250,6260,6250,703
20230706,122000,1288290260,6250,6250,6250,6250,0
20230706,121900,1288290260,6250,6250,6250,6250,727
20230706,121800,1283746510,6250,6250,6250,6250,0
20230706,121700,1283746510,6250,6240,6250,6240,2
20230706,121600,1283734020,6240,6240,6240,6240,0
20230706,121500,1283734020,6240,6260,6260,6240,3001
20230706,121400,1265002350,6250,6250,6250,6250,20
20230706,121300,1264877350,6250,6250,6250,6250,301
20230706,121200,1262996100,6250,6250,6250,6250,0
20230706,121100,1262996100,6250,6250,6250,6250,1
20230706,121000,1262989850,6250,6250,6260,6250,71
20230706,120900,1262545410,6260,6260,6260,6260,0
20230706,120800,1262545410,6260,6260,6260,6260,0
20230706,120700,1262545410,6260,6260,6260,6240,1683
20230706,120600,1252043270,6260,6250,6260,6250,51
20230706,120500,1251724510,6260,6250,6260,6250,89
20230706,120400,1251168250,6250,6260,6260,6250,745
20230706,120300,1246511980,6250,6250,6250,6250,546
20230706,120200,1243099480,6250,6250,6250,6250,370
20230706,120100,1240786980,6250,6250,6250,6250,106
20230706,120000,1240124480,6250,6250,6250,6250,1
20230706,115900,1240118230,6250,6250,6250,6250,176
20230706,115800,1239018230,6250,6250,6250,6250,0
20230706,115700,1239018230,6250,6250,6250,6250,0
20230706,115600,1239018230,6250,6250,6250,6250,23
20230706,115500,1238874480,6240,6240,6240,6240,4
20230706,115400,1238849520,6250,6250,6250,6250,28
20230706,115300,1238674520,6250,6250,6250,6250,0
20230706,115200,1238674520,6250,6250,6250,6250,23
20230706,115100,1238530770,6240,6250,6250,6240,101
20230706,115000,1237899530,6250,6240,6250,6240,115
20230706,114900,1237181680,6250,6250,6250,6250,0
20230706,114800,1237181680,6250,6240,6250,6240,1134
20230706,114700,1230105180,6240,6250,6250,6240,235
20230706,114600,1228638770,6250,6250,6250,6250,24
20230706,114500,1228488770,6250,6240,6250,6240,83
20230706,114400,1227970830,6250,6240,6250,6240,1470
20230706,114300,1218786790,6250,6250,6250,6250,250
20230706,114200,1217224290,6250,6250,6250,6240,382
20230706,114100,1214839560,6250,6250,6250,6250,2
20230706,114000,1214827060,6260,6250,6260,6250,10972
20230706,113900,1146240160,6260,6260,6260,6260,24
20230706,113800,1146089920,6260,6250,6260,6250,2
20230706,113700,1146077410,6260,6260,6260,6260,124
20230706,113600,1145301170,6260,6250,6260,6250,88
20230706,113500,1144750370,6260,6260,6260,6260,1024
20230706,113400,1138340130,6260,6260,6260,6250,2043
20230706,113300,1125563950,6250,6250,6260,6250,1279
20230706,113200,1117569940,6250,6240,6250,6240,505
20230706,113100,1114416740,6250,6250,6250,6250,24
20230706,113000,1114266740,6250,6250,6250,6250,452
20230706,112900,1111441740,6250,6250,6250,6250,145
20230706,112800,1110535490,6240,6240,6240,6240,0
20230706,112700,1110535490,6240,6250,6250,6240,140
20230706,112600,1109661290,6240,6260,6260,6240,250
20230706,112500,1108097710,6250,6250,6260,6250,202
20230706,112400,1106835070,6260,6260,6260,6260,4
20230706,112300,1106810030,6250,6260,6260,6240,10164
20230706,112200,1043386180,6240,6240,6240,6240,2
20230706,112100,1043373700,6250,6260,6260,6240,9555
20230706,112000,983659960,6270,6260,6270,6250,5674
20230706,111900,948196930,6260,6270,6270,6260,6
20230706,111800,948159360,6270,6270,6270,6270,24
20230706,111700,948008880,6260,6260,6270,6260,1723
20230706,111600,937222750,6260,6260,6270,6260,137
20230706,111500,936364860,6260,6260,6260,6260,921
20230706,111400,930599400,6260,6270,6270,6260,24
20230706,111300,930448930,6270,6270,6270,6270,512
20230706,111200,927238690,6280,6260,6280,6260,26
20230706,111100,927075430,6280,6270,6280,6270,3
20230706,111000,927056600,6260,6270,6270,6260,2932
20230706,110900,908702040,6270,6270,6280,6270,223
20230706,110800,907303810,6280,6280,6280,6270,327
20230706,110700,905253270,6280,6280,6280,6280,2180
20230706,110600,891562870,6280,6280,6280,6280,23
20230706,110500,891418430,6280,6280,6280,6260,3
20230706,110400,891399610,6260,6280,6280,6260,5228
20230706,110300,858672310,6280,6280,6280,6280,24
20230706,110200,858521590,6280,6280,6280,6280,1
20230706,110100,858515310,6280,6270,6280,6260,71
20230706,110000,858069930,6270,6270,6280,6260,1003
20230706,105900,851783730,6280,6280,6280,6280,65
20230706,105800,851375530,6270,6280,6280,6270,192
20230706,105700,850171680,6270,6280,6280,6270,1034
20230706,105600,843688170,6280,6270,6280,6270,704
20230706,105500,839274060,6280,6270,6280,6270,425
20230706,105400,836609060,6270,6280,6280,6270,302
20230706,105300,834715510,6280,6270,6280,6270,73
20230706,105200,834257560,6280,6280,6280,6280,105
20230706,105100,833598160,6270,6280,6280,6270,25
20230706,105000,833441170,6280,6270,6280,6270,1142
20230706,104900,826280820,6270,6280,6280,6270,25
20230706,104800,826123830,6280,6280,6280,6280,2
20230706,104700,826111270,6270,6280,6280,6270,3690
20230706,104600,802974740,6270,6280,6280,6270,149
20230706,104500,802040500,6270,6280,6280,6270,172
20230706,104400,800960660,6280,6280,6280,6280,323
20230706,104300,798932220,6270,6280,6280,6270,426
20230706,104200,796259600,6280,6270,6280,6270,1571
20230706,104100,786394730,6270,6280,6280,6270,46
20230706,104000,786105860,6280,6280,6280,6280,26
20230706,103900,785942580,6270,6280,6280,6270,26
20230706,103800,785779510,6280,6270,6280,6270,128
20230706,103700,784976710,6280,6280,6280,6280,0
20230706,103600,784976710,6280,6270,6280,6270,115
20230706,103500,784254520,6280,6280,6280,6280,0
20230706,103400,784254520,6280,6280,6280,6280,25
20230706,103300,784097520,6280,6280,6280,6270,1432
20230706,103200,775104570,6280,6280,6280,6270,116
20230706,103100,774376890,6270,6270,6280,6270,826
20230706,103000,769197860,6270,6280,6280,6270,429
20230706,102900,766503750,6280,6280,6280,6280,1
20230706,102800,766497470,6280,6270,6280,6270,69
20230706,102700,766064780,6280,6280,6280,6280,24
20230706,102600,765914060,6280,6280,6280,6280,16
20230706,102500,765813580,6280,6280,6280,6280,24
20230706,102400,765662860,6270,6270,6270,6270,701
20230706,102300,761267590,6280,6280,6280,6270,192
20230706,102200,760061840,6280,6270,6280,6270,478
20230706,102100,757064770,6280,6280,6280,6280,28
20230706,102000,756888930,6270,6270,6270,6270,1370
20230706,101900,748299030,6270,6280,6280,6270,165
20230706,101800,747264230,6270,6280,6280,6270,6
20230706,101700,747226560,6280,6280,6280,6280,825
20230706,101600,742045560,6270,6270,6280,6270,1289
20230706,101500,733960530,6270,6260,6270,6260,849
20230706,101400,728645310,6270,6270,6270,6270,317
20230706,101300,726657720,6270,6270,6270,6260,607
20230706,101200,722851980,6270,6260,6270,6260,994
20230706,101100,716621190,6270,6270,6270,6260,4528
20230706,101000,688275890,6260,6270,6270,6260,833
20230706,100900,683058980,6270,6260,6270,6260,1620
20230706,100800,672917760,6260,6250,6260,6250,1956
20230706,100700,660673210,6260,6260,6260,6260,1000
20230706,100600,654413210,6270,6260,6270,6250,1512
20230706,100500,644951080,6260,6260,6260,6250,720
20230706,100400,640445680,6260,6270,6270,6260,14357
20230706,100300,550569200,6270,6280,6280,6270,26
20230706,100200,550406170,6280,6280,6280,6280,1
20230706,100100,550399890,6280,6270,6280,6260,692
20230706,100000,546061340,6270,6280,6280,6270,211
20230706,095900,544738260,6280,6270,6280,6270,12028
20230706,095800,469317700,6280,6280,6280,6280,243
20230706,095700,467791660,6280,6280,6290,6280,516
20230706,095600,464551030,6280,6270,6280,6270,3001
20230706,095500,445704760,6290,6290,6290,6290,179
20230706,095400,444578850,6290,6280,6290,6280,1017
20230706,095300,438191930,6290,6270,6290,6260,127
20230706,095200,437395100,6290,6260,6290,6260,650
20230706,095100,433325730,6260,6270,6270,6260,1630
20230706,095000,423105830,6290,6290,6290,6280,23
20230706,094900,422961360,6290,6280,6290,6280,1683
20230706,094800,412392100,6270,6270,6270,6270,1
20230706,094700,412385830,6260,6270,6270,6260,500
20230706,094600,409255140,6270,6270,6270,6270,161
20230706,094500,408245670,6270,6280,6280,6270,501
20230706,094400,405104390,6280,6260,6280,6260,910
20230706,094300,399398670,6260,6270,6270,6260,736
20230706,094200,394784150,6280,6270,6280,6270,401
20230706,094100,392269870,6270,6270,6270,6270,2523
20230706,094000,376450660,6270,6270,6280,6270,541
20230706,093900,373058580,6280,6280,6290,6280,15
20230706,093800,372964330,6280,6280,6290,6280,56
20230706,093700,372612630,6280,6280,6280,6280,27
20230706,093600,372443070,6290,6280,6290,6280,81
20230706,093500,371934340,6290,6280,6290,6280,40
20230706,093400,371682810,6280,6280,6280,6280,73
20230706,093300,371224370,6280,6270,6280,6260,158
20230706,093200,370232850,6280,6270,6280,6270,1086
20230706,093100,363413370,6270,6280,6280,6270,52
20230706,093000,363086830,6280,6280,6280,6260,1558
20230706,092900,353304540,6260,6280,6280,6260,110
20230706,092800,352613940,6280,6280,6280,6280,1005
20230706,092700,346302540,6280,6270,6280,6270,158
20230706,092600,345310690,6270,6260,6270,6260,1166
20230706,092500,338009740,6260,6260,6260,6260,1320
20230706,092400,329746540,6260,6260,6260,6260,731
20230706,092300,325170480,6270,6260,6270,6260,2431
20230706,092200,309930130,6260,6260,6270,6260,403
20230706,092100,307407060,6260,6270,6280,6260,1754
20230706,092000,296424920,6270,6270,6280,6270,2889
20230706,091900,278307860,6280,6260,6280,6260,350
20230706,091800,276114860,6260,6250,6260,6250,480
20230706,091700,273111850,6250,6260,6270,6240,1609
20230706,091600,263049170,6250,6270,6270,6250,351
20230706,091500,260851540,6280,6250,6280,6250,3847
20230706,091400,236806140,6250,6260,6260,6250,3581
20230706,091300,214398720,6260,6270,6270,6260,1070
20230706,091200,207698960,6270,6260,6270,6260,66
20230706,091100,207285780,6260,6270,6270,6260,2101
20230706,091000,194125690,6260,6280,6280,6260,25
20230706,090900,193968710,6270,6280,6280,6270,172
20230706,090800,192889380,6280,6270,6280,6250,988
20230706,090700,186698190,6280,6260,6280,6250,582
20230706,090600,183055520,6250,6270,6280,6230,10435
20230706,090500,117730630,6270,6330,6330,6270,620
20230706,090400,113838820,6330,6340,6340,6270,9706
20230706,090300,52784360,6340,6340,6340,6340,821
20230706,090200,47579220,6300,6350,6350,6300,1751
20230706,090100,36524350,6350,6360,6360,6320,117
20230706,090000,35782390,6330,6340,6360,6330,5644