KissMeData/005010/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,184200,2536581560,6210,6210,6210,6210,14926
20230711,184100,2536581560,6210,6210,6210,6210,0
20230711,184000,2536581560,6210,6210,6210,6210,0
20230711,183900,2536581560,6210,6210,6210,6210,0
20230711,183800,2536581560,6210,6210,6210,6210,0
20230711,183700,2536581560,6210,6210,6210,6210,0
20230711,183600,2536581560,6210,6210,6210,6210,0
20230711,183500,2536581560,6210,6210,6210,6210,0
20230711,183400,2536581560,6210,6210,6210,6210,0
20230711,183300,2536581560,6210,6210,6210,6210,0
20230711,183200,2536581560,6210,6210,6210,6210,0
20230711,183100,2536581560,6210,6210,6210,6210,0
20230711,183000,2536581560,6210,6210,6210,6210,0
20230711,182900,2536581560,6210,6210,6210,6210,0
20230711,182800,2536581560,6210,6210,6210,6210,0
20230711,182700,2536581560,6210,6210,6210,6210,0
20230711,182600,2536581560,6210,6210,6210,6210,0
20230711,182500,2536581560,6210,6210,6210,6210,0
20230711,182400,2536581560,6210,6210,6210,6210,0
20230711,182300,2536581560,6210,6210,6210,6210,0
20230711,182200,2536581560,6210,6210,6210,6210,0
20230711,182100,2536581560,6210,6210,6210,6210,0
20230711,182000,2536581560,6210,6210,6210,6210,0
20230711,181900,2536581560,6210,6210,6210,6210,0
20230711,181800,2536581560,6210,6210,6210,6210,0
20230711,181700,2536581560,6210,6210,6210,6210,0
20230711,181600,2536581560,6210,6210,6210,6210,0
20230711,181500,2536581560,6210,6210,6210,6210,0
20230711,181400,2536581560,6210,6210,6210,6210,0
20230711,181300,2536581560,6210,6210,6210,6210,0
20230711,181200,2536581560,6210,6210,6210,6210,14926
20230711,181100,2536581560,6210,6210,6210,6210,0
20230711,181000,2536581560,6210,6210,6210,6210,0
20230711,180900,2536581560,6210,6210,6210,6210,0
20230711,180800,2536581560,6210,6210,6210,6210,0
20230711,180700,2536581560,6210,6210,6210,6210,0
20230711,180600,2536581560,6210,6210,6210,6210,0
20230711,180500,2536581560,6210,6210,6210,6210,0
20230711,180400,2536581560,6210,6210,6210,6210,0
20230711,180300,2536581560,6210,6210,6210,6210,0
20230711,180200,2536581560,6210,6210,6210,6210,0
20230711,180100,2536581560,6210,6210,6210,6210,0
20230711,180000,2536581560,6210,6210,6210,6210,0
20230711,175900,2536581560,6210,6210,6210,6210,0
20230711,175800,2536581560,6210,6210,6210,6210,0
20230711,175700,2536581560,6210,6210,6210,6210,0
20230711,175600,2536581560,6210,6210,6210,6210,0
20230711,175500,2536581560,6210,6210,6210,6210,0
20230711,175400,2536581560,6210,6210,6210,6210,0
20230711,175300,2536581560,6210,6210,6210,6210,0
20230711,175200,2536581560,6210,6210,6210,6210,0
20230711,175100,2536581560,6210,6210,6210,6210,0
20230711,175000,2536581560,6210,6210,6210,6210,0
20230711,174900,2536581560,6210,6210,6210,6210,0
20230711,174800,2536581560,6210,6210,6210,6210,0
20230711,174700,2536581560,6210,6210,6210,6210,0
20230711,174600,2536581560,6210,6210,6210,6210,0
20230711,174500,2536581560,6210,6210,6210,6210,0
20230711,174400,2536581560,6210,6210,6210,6210,0
20230711,174300,2536581560,6210,6210,6210,6210,0
20230711,174200,2536581560,6210,6210,6210,6210,14926
20230711,174100,2536581560,6210,6210,6210,6210,0
20230711,174000,2536581560,6210,6210,6210,6210,0
20230711,173900,2536581560,6210,6210,6210,6210,0
20230711,173800,2536581560,6210,6210,6210,6210,0
20230711,173700,2536581560,6210,6210,6210,6210,0
20230711,173600,2536581560,6210,6210,6210,6210,0
20230711,173500,2536581560,6210,6210,6210,6210,0
20230711,173400,2536581560,6210,6210,6210,6210,0
20230711,173300,2536581560,6210,6210,6210,6210,0
20230711,173200,2536581560,6210,6210,6210,6210,0
20230711,173100,2536581560,6210,6210,6210,6210,0
20230711,173000,2536581560,6210,6210,6210,6210,0
20230711,172900,2536581560,6210,6210,6210,6210,0
20230711,172800,2536581560,6210,6210,6210,6210,0
20230711,172700,2536581560,6210,6210,6210,6210,0
20230711,172600,2536581560,6210,6210,6210,6210,0
20230711,172500,2536581560,6210,6210,6210,6210,0
20230711,172400,2536581560,6210,6210,6210,6210,0
20230711,172300,2536581560,6210,6210,6210,6210,0
20230711,172200,2536581560,6210,6210,6210,6210,0
20230711,172100,2536581560,6210,6210,6210,6210,0
20230711,172000,2536581560,6210,6210,6210,6210,0
20230711,171900,2536581560,6210,6210,6210,6210,0
20230711,171800,2536581560,6210,6210,6210,6210,0
20230711,171700,2536581560,6210,6210,6210,6210,0
20230711,171600,2536581560,6210,6210,6210,6210,0
20230711,171500,2536581560,6210,6210,6210,6210,0
20230711,171400,2536581560,6210,6210,6210,6210,0
20230711,171300,2536581560,6210,6210,6210,6210,0
20230711,171200,2536581560,6210,6210,6210,6210,14926
20230711,171100,2536581560,6210,6210,6210,6210,0
20230711,171000,2536581560,6210,6210,6210,6210,0
20230711,170900,2536581560,6210,6210,6210,6210,0
20230711,170800,2536581560,6210,6210,6210,6210,0
20230711,170700,2536581560,6210,6210,6210,6210,0
20230711,170600,2536581560,6210,6210,6210,6210,0
20230711,170500,2536581560,6210,6210,6210,6210,0
20230711,170400,2536581560,6210,6210,6210,6210,0
20230711,170300,2536581560,6210,6210,6210,6210,0
20230711,170200,2536581560,6210,6210,6210,6210,0
20230711,170100,2536581560,6210,6210,6210,6210,0
20230711,170000,2536581560,6210,6210,6210,6210,0
20230711,165900,2536581560,6210,6210,6210,6210,0
20230711,165800,2536581560,6210,6210,6210,6210,0
20230711,165700,2536581560,6210,6210,6210,6210,0
20230711,165600,2536581560,6210,6210,6210,6210,0
20230711,165500,2536581560,6210,6210,6210,6210,0
20230711,165400,2536581560,6210,6210,6210,6210,0
20230711,165300,2536581560,6210,6210,6210,6210,0
20230711,165200,2536581560,6210,6210,6210,6210,0
20230711,165100,2536581560,6210,6210,6210,6210,0
20230711,165000,2536581560,6210,6210,6210,6210,0
20230711,164900,2536581560,6210,6210,6210,6210,0
20230711,164800,2536581560,6210,6210,6210,6210,0
20230711,164700,2536581560,6210,6210,6210,6210,0
20230711,164600,2536581560,6210,6210,6210,6210,0
20230711,164500,2536581560,6210,6210,6210,6210,0
20230711,164400,2536581560,6210,6210,6210,6210,0
20230711,164300,2536581560,6210,6210,6210,6210,0
20230711,164200,2536581560,6210,6210,6210,6210,14926
20230711,164100,2536581560,6210,6210,6210,6210,0
20230711,164000,2536581560,6210,6210,6210,6210,0
20230711,163900,2536581560,6210,6210,6210,6210,0
20230711,163800,2536581560,6210,6210,6210,6210,0
20230711,163700,2536581560,6210,6210,6210,6210,0
20230711,163600,2536581560,6210,6210,6210,6210,0
20230711,163500,2536581560,6210,6210,6210,6210,0
20230711,163400,2536581560,6210,6210,6210,6210,0
20230711,163300,2536581560,6210,6210,6210,6210,0
20230711,163200,2536581560,6210,6210,6210,6210,0
20230711,163100,2536581560,6210,6210,6210,6210,0
20230711,163000,2536581560,6210,6210,6210,6210,0
20230711,162900,2536581560,6210,6210,6210,6210,0
20230711,162800,2536581560,6210,6210,6210,6210,0
20230711,162700,2536581560,6210,6210,6210,6210,0
20230711,162600,2536581560,6210,6210,6210,6210,0
20230711,162500,2536581560,6210,6210,6210,6210,0
20230711,162400,2536581560,6210,6210,6210,6210,0
20230711,162300,2536581560,6210,6210,6210,6210,0
20230711,162200,2536581560,6210,6210,6210,6210,0
20230711,162100,2536581560,6210,6210,6210,6210,0
20230711,162000,2536581560,6210,6210,6210,6210,0
20230711,161900,2536581560,6210,6210,6210,6210,0
20230711,161800,2536581560,6210,6210,6210,6210,0
20230711,161700,2536581560,6210,6210,6210,6210,0
20230711,161600,2536581560,6210,6210,6210,6210,0
20230711,161500,2536581560,6210,6210,6210,6210,0
20230711,161400,2536581560,6210,6210,6210,6210,0
20230711,161300,2536581560,6210,6210,6210,6210,0
20230711,161200,2536581560,6210,6210,6210,6210,14926
20230711,161100,2536581560,6210,6210,6210,6210,0
20230711,161000,2536581560,6210,6210,6210,6210,0
20230711,160900,2536581560,6210,6210,6210,6210,0
20230711,160800,2536581560,6210,6210,6210,6210,0
20230711,160700,2536581560,6210,6210,6210,6210,0
20230711,160600,2536581560,6210,6210,6210,6210,0
20230711,160500,2536581560,6210,6210,6210,6210,0
20230711,160400,2536581560,6210,6210,6210,6210,0
20230711,160300,2536581560,6210,6210,6210,6210,0
20230711,160200,2536581560,6210,6210,6210,6210,0
20230711,160100,2536581560,6210,6210,6210,6210,0
20230711,160000,2536581560,6210,6210,6210,6210,0
20230711,155900,2536581560,6210,6210,6210,6210,0
20230711,155800,2536581560,6210,6210,6210,6210,0
20230711,155700,2536581560,6210,6210,6210,6210,0
20230711,155600,2536581560,6210,6210,6210,6210,0
20230711,155500,2536581560,6210,6210,6210,6210,0
20230711,155400,2536581560,6210,6210,6210,6210,0
20230711,155300,2536581560,6210,6210,6210,6210,0
20230711,155200,2536581560,6210,6210,6210,6210,0
20230711,155100,2536581560,6210,6210,6210,6210,0
20230711,155000,2536581560,6210,6210,6210,6210,0
20230711,154900,2536581560,6210,6210,6210,6210,0
20230711,154800,2536581560,6210,6210,6210,6210,0
20230711,154700,2536581560,6210,6210,6210,6210,0
20230711,154600,2536581560,6210,6210,6210,6210,0
20230711,154500,2536581560,6210,6210,6210,6210,0
20230711,154400,2536581560,6210,6210,6210,6210,0
20230711,154300,2536581560,6210,6210,6210,6210,0
20230711,154200,2536581560,6210,6210,6210,6210,14926
20230711,154100,2536581560,6210,6210,6210,6210,0
20230711,154000,2536581560,6210,6210,6210,6210,0
20230711,153900,2536581560,6210,6210,6210,6210,0
20230711,153800,2536581560,6210,6210,6210,6210,0
20230711,153700,2536581560,6210,6210,6210,6210,0
20230711,153600,2536581560,6210,6210,6210,6210,0
20230711,153500,2536581560,6210,6210,6210,6210,0
20230711,153400,2536581560,6210,6210,6210,6210,0
20230711,153300,2536581560,6210,6210,6210,6210,0
20230711,153200,2536581560,6210,6210,6210,6210,0
20230711,153100,2536581560,6210,6210,6210,6210,0
20230711,153000,2536581560,6210,6210,6210,6210,14926
20230711,152900,2443891100,6200,6200,6200,6200,0
20230711,152800,2443891100,6200,6200,6200,6200,0
20230711,152700,2443891100,6200,6200,6200,6200,0
20230711,152600,2443891100,6200,6200,6200,6200,0
20230711,152500,2443891100,6200,6200,6200,6200,0
20230711,152400,2443891100,6200,6200,6200,6200,0
20230711,152300,2443891100,6200,6200,6200,6200,0
20230711,152200,2443891100,6200,6200,6200,6200,0
20230711,152100,2443891100,6200,6200,6200,6200,0
20230711,152000,2443891100,6200,6200,6200,6200,0
20230711,151900,2443891100,6200,6200,6200,6160,10312
20230711,151800,2380272890,6200,6200,6200,6190,198
20230711,151700,2379045350,6200,6180,6200,6180,3391
20230711,151600,2358054920,6190,6200,6200,6180,2365
20230711,151500,2343415940,6190,6190,6200,6190,876
20230711,151400,2337993150,6200,6200,6200,6200,11
20230711,151300,2337924950,6200,6190,6200,6190,107
20230711,151200,2337262420,6190,6200,6200,6190,68
20230711,151100,2336841320,6190,6200,6200,6190,2874
20230711,151000,2319033540,6190,6200,6200,6190,1004
20230711,150900,2312818740,6200,6190,6200,6190,241
20230711,150800,2311326940,6190,6190,6190,6190,63
20230711,150700,2310936970,6190,6190,6190,6190,2
20230711,150600,2310924590,6190,6190,6190,6190,560
20230711,150500,2307458190,6190,6190,6190,6190,100
20230711,150400,2306839190,6190,6190,6190,6190,0
20230711,150300,2306839190,6190,6190,6190,6190,210
20230711,150200,2305539290,6190,6200,6200,6190,433
20230711,150100,2302859010,6190,6190,6190,6190,100
20230711,150000,2302240010,6200,6200,6200,6200,1
20230711,145900,2302233810,6190,6190,6190,6190,1300
20230711,145800,2294186810,6190,6210,6210,6190,655
20230711,145700,2290126840,6200,6200,6200,6200,482
20230711,145600,2287138440,6200,6200,6200,6200,656
20230711,145500,2283071240,6200,6200,6200,6200,2961
20230711,145400,2264713040,6200,6200,6200,6200,7
20230711,145300,2264669640,6190,6190,6190,6190,500
20230711,145200,2261574640,6200,6210,6210,6200,243
20230711,145100,2260068010,6200,6210,6210,6200,437
20230711,145000,2257356240,6210,6200,6210,6200,126
20230711,144900,2256575010,6200,6190,6200,6190,3888
20230711,144800,2232469420,6200,6200,6200,6200,0
20230711,144700,2232469420,6200,6200,6200,6190,2105
20230711,144600,2219438460,6200,6200,6200,6200,0
20230711,144500,2219438460,6200,6190,6200,6190,101
20230711,144400,2218813260,6200,6200,6200,6200,200
20230711,144300,2217573260,6200,6200,6200,6200,0
20230711,144200,2217573260,6200,6190,6200,6190,503
20230711,144100,2214459660,6200,6190,6200,6190,1172
20230711,144000,2207204960,6190,6190,6190,6190,1001
20230711,143900,2201008770,6200,6200,6200,6200,1
20230711,143800,2201002570,6200,6190,6200,6190,1004
20230711,143700,2194787800,6200,6200,6200,6200,0
20230711,143600,2194787800,6200,6200,6200,6200,0
20230711,143500,2194787800,6200,6190,6200,6190,21
20230711,143400,2194657800,6190,6190,6190,6190,2
20230711,143300,2194645420,6190,6190,6190,6190,643
20230711,143200,2190665250,6200,6200,6200,6200,0
20230711,143100,2190665250,6200,6190,6200,6180,6379
20230711,143000,2151232860,6190,6190,6200,6190,5265
20230711,142900,2118642500,6200,6190,6200,6190,363
20230711,142800,2116395520,6190,6190,6190,6190,0
20230711,142700,2116395520,6190,6190,6190,6190,18
20230711,142600,2116284100,6200,6180,6200,6180,1601
20230711,142500,2106389900,6190,6200,6200,6190,1110
20230711,142400,2099517900,6190,6190,6190,6190,1330
20230711,142300,2091285200,6200,6200,6200,6200,1351
20230711,142200,2082909000,6200,6210,6210,6200,70
20230711,142100,2082474800,6210,6200,6210,6200,47
20230711,142000,2082183350,6200,6200,6200,6200,2
20230711,141900,2082170950,6210,6200,6210,6200,52
20230711,141800,2081848530,6210,6200,6210,6200,486
20230711,141700,2078834080,6210,6210,6210,6210,0
20230711,141600,2078834080,6210,6210,6210,6210,0
20230711,141500,2078834080,6210,6200,6210,6200,52
20230711,141400,2078511170,6200,6200,6200,6200,0
20230711,141300,2078511170,6200,6210,6210,6200,1436
20230711,141200,2069594320,6210,6210,6210,6210,50
20230711,141100,2069283820,6200,6210,6210,6200,102
20230711,141000,2068651400,6210,6210,6210,6210,535
20230711,140900,2065329050,6220,6220,6220,6220,0
20230711,140800,2065329050,6220,6190,6220,6190,20003
20230711,140700,1941093480,6190,6190,6190,6190,11
20230711,140600,1941025390,6190,6190,6200,6180,2425
20230711,140500,1926003430,6200,6180,6200,6180,348
20230711,140400,1923852670,6200,6200,6200,6200,0
20230711,140300,1923852670,6200,6200,6200,6200,21
20230711,140200,1923722470,6200,6200,6200,6200,0
20230711,140100,1923722470,6200,6200,6200,6200,0
20230711,140000,1923722470,6200,6180,6200,6180,7658
20230711,135900,1876338520,6180,6170,6180,6170,515
20230711,135800,1873155930,6180,6180,6180,6180,1
20230711,135700,1873149750,6170,6180,6180,6170,576
20230711,135600,1869590370,6180,6180,6180,6180,27
20230711,135500,1869423510,6180,6180,6180,6180,243
20230711,135400,1867921770,6180,6180,6180,6180,1500
20230711,135300,1858651770,6190,6180,6190,6180,98
20230711,135200,1858046120,6180,6180,6180,6180,200
20230711,135100,1856810120,6180,6180,6180,6180,0
20230711,135000,1856810120,6180,6170,6190,6170,1042
20230711,134900,1850372560,6170,6170,6170,6170,3300
20230711,134800,1830011560,6170,6180,6180,6170,1501
20230711,134700,1820750380,6160,6170,6170,6160,4215
20230711,134600,1794770740,6170,6170,6170,6170,1
20230711,134500,1794764570,6180,6180,6180,6180,0
20230711,134400,1794764570,6180,6180,6180,6180,0
20230711,134300,1794764570,6180,6180,6180,6180,0
20230711,134200,1794764570,6180,6180,6180,6180,50
20230711,134100,1794455570,6190,6180,6190,6180,12
20230711,134000,1794381400,6170,6180,6180,6170,4031
20230711,133900,1769498780,6190,6190,6190,6190,0
20230711,133800,1769498780,6190,6190,6190,6190,34
20230711,133700,1769288320,6190,6190,6190,6190,10
20230711,133600,1769226420,6190,6190,6190,6190,0
20230711,133500,1769226420,6190,6190,6190,6190,0
20230711,133400,1769226420,6190,6190,6190,6190,7
20230711,133300,1769183090,6190,6190,6190,6190,0
20230711,133200,1769183090,6190,6190,6190,6190,0
20230711,133100,1769183090,6190,6190,6190,6190,0
20230711,133000,1769183090,6190,6180,6190,6180,464
20230711,132900,1766315560,6180,6180,6180,6180,100
20230711,132800,1765697560,6180,6180,6180,6180,0
20230711,132700,1765697560,6180,6170,6180,6170,501
20230711,132600,1762601390,6180,6180,6180,6180,2
20230711,132500,1762589030,6180,6180,6180,6180,0
20230711,132400,1762589030,6180,6180,6180,6180,82
20230711,132300,1762082270,6180,6180,6180,6180,14
20230711,132200,1761995750,6180,6180,6180,6180,101
20230711,132100,1761371570,6180,6180,6180,6180,0
20230711,132000,1761371570,6180,6180,6180,6180,16
20230711,131900,1761272690,6180,6180,6180,6180,4
20230711,131800,1761247970,6180,6180,6190,6180,6
20230711,131700,1761210880,6170,6180,6180,6170,1100
20230711,131600,1754413880,6180,6190,6190,6170,603
20230711,131500,1750693230,6170,6180,6190,6170,604
20230711,131400,1746961550,6180,6180,6180,6180,100
20230711,131300,1746343550,6180,6180,6180,6180,548
20230711,131200,1742956910,6190,6190,6190,6190,0
20230711,131100,1742956910,6190,6190,6190,6190,0
20230711,131000,1742956910,6190,6190,6190,6190,1
20230711,130900,1742950720,6180,6190,6190,6180,204
20230711,130800,1741689960,6180,6180,6190,6180,105
20230711,130700,1741041040,6190,6190,6190,6190,60
20230711,130600,1740669640,6190,6190,6190,6190,100
20230711,130500,1740050640,6190,6180,6190,6180,601
20230711,130400,1736336450,6180,6180,6180,6180,1435
20230711,130300,1727468150,6180,6180,6180,6180,200
20230711,130200,1726232150,6180,6190,6190,6170,341
20230711,130100,1724126060,6170,6180,6180,6170,530
20230711,130000,1720850960,6190,6180,6190,6180,1210
20230711,125900,1713372660,6180,6190,6190,6180,60
20230711,125800,1713001760,6190,6190,6190,6190,1
20230711,125700,1712995570,6180,6180,6180,6180,5
20230711,125600,1712964670,6190,6190,6190,6190,0
20230711,125500,1712964670,6190,6190,6190,6190,60
20230711,125400,1712593270,6180,6180,6180,6180,1
20230711,125300,1712587090,6180,6180,6190,6180,247
20230711,125200,1711060620,6180,6180,6180,6170,3964
20230711,125100,1686565100,6190,6190,6190,6190,85
20230711,125000,1686038950,6180,6170,6180,6170,135
20230711,124900,1685204830,6170,6180,6180,6170,3100
20230711,124800,1666068260,6180,6180,6180,6180,1
20230711,124700,1666062080,6190,6190,6190,6190,0
20230711,124600,1666062080,6190,6190,6190,6190,50
20230711,124500,1665752580,6190,6190,6190,6190,2
20230711,124400,1665740200,6180,6190,6190,6180,160
20230711,124300,1664751390,6180,6190,6190,6180,1003
20230711,124200,1658552820,6190,6190,6190,6190,1
20230711,124100,1658546630,6190,6190,6190,6190,568
20230711,124000,1655030710,6200,6200,6200,6200,9
20230711,123900,1654974910,6200,6190,6200,6190,801
20230711,123800,1650016710,6200,6200,6200,6190,705
20230711,123700,1645652710,6200,6200,6200,6200,5
20230711,123600,1645621710,6190,6190,6190,6190,810
20230711,123500,1640607810,6190,6190,6190,6190,1227
20230711,123400,1633012680,6190,6190,6190,6190,0
20230711,123300,1633012680,6190,6190,6190,6190,35
20230711,123200,1632796030,6190,6190,6190,6190,109
20230711,123100,1632121320,6190,6190,6190,6190,0
20230711,123000,1632121320,6190,6190,6190,6190,130
20230711,122900,1631316620,6200,6200,6200,6200,7
20230711,122800,1631273220,6200,6200,6200,6200,15
20230711,122700,1631180220,6200,6200,6200,6200,8
20230711,122600,1631130620,6200,6200,6200,6200,5
20230711,122500,1631099620,6200,6200,6200,6200,0
20230711,122400,1631099620,6200,6190,6200,6190,2052
20230711,122300,1618397690,6200,6200,6200,6200,100
20230711,122200,1617777690,6200,6200,6200,6190,312
20230711,122100,1615843340,6190,6190,6190,6190,562
20230711,122000,1612364560,6190,6190,6190,6190,0
20230711,121900,1612364560,6190,6180,6190,6180,812
20230711,121800,1607346390,6190,6190,6190,6190,1
20230711,121700,1607340200,6190,6180,6190,6180,1005
20230711,121600,1601129250,6190,6190,6190,6190,7
20230711,121500,1601085920,6190,6190,6190,6190,0
20230711,121400,1601085920,6190,6200,6200,6190,1164
20230711,121300,1593880700,6190,6190,6190,6190,372
20230711,121200,1591578020,6200,6190,6200,6190,109
20230711,121100,1590903260,6200,6190,6200,6190,305
20230711,121000,1589015260,6200,6200,6200,6200,1000
20230711,120900,1582815260,6190,6190,6190,6190,33
20230711,120800,1582610990,6200,6200,6200,6200,5
20230711,120700,1582579990,6190,6190,6190,6190,50
20230711,120600,1582270490,6190,6190,6190,6190,20
20230711,120500,1582146690,6200,6200,6200,6200,0
20230711,120400,1582146690,6200,6200,6200,6190,15
20230711,120300,1582053730,6190,6190,6190,6190,314
20230711,120200,1580110070,6180,6180,6180,6180,139
20230711,120100,1579251050,6180,6180,6180,6180,0
20230711,120000,1579251050,6180,6180,6180,6180,1049
20230711,115900,1572768230,6190,6190,6190,6190,1
20230711,115800,1572762040,6190,6190,6190,6190,0
20230711,115700,1572762040,6190,6190,6190,6190,400
20230711,115600,1570286040,6190,6190,6190,6190,1034
20230711,115500,1563885580,6190,6190,6190,6190,122
20230711,115400,1563130400,6190,6190,6190,6190,29
20230711,115300,1562950890,6200,6200,6200,6200,0
20230711,115200,1562950890,6200,6200,6200,6200,18
20230711,115100,1562839290,6200,6190,6200,6190,71
20230711,115000,1562399780,6200,6190,6200,6180,1691
20230711,114900,1551937980,6200,6200,6200,6200,5
20230711,114800,1551906980,6190,6190,6190,6190,10
20230711,114700,1551845080,6190,6190,6190,6190,229
20230711,114600,1550427570,6200,6200,6200,6200,200
20230711,114500,1549187570,6190,6190,6190,6190,0
20230711,114400,1549187570,6190,6190,6190,6190,289
20230711,114300,1547398660,6200,6200,6200,6200,0
20230711,114200,1547398660,6200,6200,6200,6200,1887
20230711,114100,1535699260,6200,6210,6210,6200,108
20230711,114000,1535028860,6210,6210,6210,6210,100
20230711,113900,1534407860,6210,6210,6210,6210,0
20230711,113800,1534407860,6210,6200,6210,6200,3680
20230711,113700,1511558820,6210,6190,6210,6190,4921
20230711,113600,1481049480,6190,6190,6190,6190,11
20230711,113500,1480981390,6190,6200,6200,6190,52
20230711,113400,1480659190,6200,6200,6200,6200,100
20230711,113300,1480039190,6200,6200,6200,6190,222
20230711,113200,1478664990,6190,6200,6200,6190,50
20230711,113100,1478355480,6190,6180,6190,6180,1002
20230711,113000,1472163100,6200,6190,6200,6190,1918
20230711,112900,1460284700,6200,6190,6200,6190,34
20230711,112800,1460074230,6200,6180,6200,6180,708
20230711,112700,1455685130,6190,6190,6200,6190,1476
20230711,112600,1446548680,6190,6190,6200,6190,136
20230711,112500,1445705840,6200,6200,6200,6190,1552
20230711,112400,1436093440,6190,6200,6200,6190,64
20230711,112300,1435697260,6190,6190,6200,6190,108
20230711,112200,1435028700,6190,6190,6190,6190,1118
20230711,112100,1428108280,6190,6200,6200,6190,911
20230711,112000,1422469080,6200,6190,6200,6190,236
20230711,111900,1421008200,6190,6190,6190,6190,1032
20230711,111800,1414620120,6190,6200,6200,6190,140
20230711,111700,1413752820,6200,6190,6200,6190,45
20230711,111600,1413474250,6200,6190,6200,6190,204
20230711,111500,1412209460,6200,6200,6200,6190,1010
20230711,111400,1405949660,6200,6190,6200,6180,4736
20230711,111300,1376605090,6190,6190,6190,6180,134
20230711,111200,1375775730,6190,6190,6190,6180,1301
20230711,111100,1367732540,6190,6180,6190,6180,30
20230711,111000,1367547130,6190,6190,6190,6190,5
20230711,110900,1367516180,6190,6190,6190,6190,5
20230711,110800,1367485230,6190,6180,6190,6180,42
20230711,110700,1367225610,6180,6190,6190,6180,6
20230711,110600,1367188510,6190,6190,6190,6190,1034
20230711,110500,1360788050,6200,6200,6200,6190,31
20230711,110400,1360596140,6200,6200,6200,6190,591
20230711,110300,1356935370,6200,6190,6200,6180,1445
20230711,110200,1347980580,6190,6190,6190,6180,354
20230711,110100,1345789600,6190,6210,6220,6190,3650
20230711,110000,1323133180,6220,6210,6230,6210,10269
20230711,105900,1259312400,6210,6180,6210,6180,34483
20230711,105800,1045801030,6180,6160,6180,6160,11182
20230711,105700,976831360,6160,6160,6160,6160,5
20230711,105600,976800560,6150,6150,6150,6150,528
20230711,105500,973553360,6160,6150,6160,6150,615
20230711,105400,969765050,6150,6150,6160,6140,119
20230711,105300,969033340,6160,6150,6160,6150,365
20230711,105200,966785820,6160,6150,6160,6150,1286
20230711,105100,958876910,6150,6160,6160,6150,4135
20230711,105000,933406070,6170,6160,6170,6160,3334
20230711,104900,912838610,6170,6160,6170,6160,1754
20230711,104800,902030840,6170,6160,6180,6160,8529
20230711,104700,849408280,6160,6140,6160,6140,3090
20230711,104600,830374370,6160,6150,6160,6150,19
20230711,104500,830257430,6160,6150,6160,6150,198
20230711,104400,829039720,6150,6150,6150,6140,2124
20230711,104300,815997410,6150,6150,6160,6150,4432
20230711,104200,788704580,6160,6120,6160,6120,16100
20230711,104100,689802020,6120,6120,6120,6120,10
20230711,104000,689740820,6130,6130,6130,6130,0
20230711,103900,689740820,6130,6110,6130,6110,1511
20230711,103800,680494480,6110,6110,6110,6110,4000
20230711,103700,656054480,6110,6120,6120,6110,129
20230711,103600,655265290,6120,6120,6120,6120,0
20230711,103500,655265290,6120,6120,6120,6110,314
20230711,103400,653346610,6120,6120,6120,6120,1092
20230711,103300,646663570,6130,6130,6130,6130,0
20230711,103200,646663570,6130,6120,6130,6120,5
20230711,103100,646632930,6120,6120,6130,6120,1408
20230711,103000,638015770,6120,6130,6130,6120,1052
20230711,102900,631577510,6130,6130,6130,6130,31
20230711,102800,631387480,6120,6130,6130,6120,31
20230711,102700,631197740,6120,6120,6120,6120,200
20230711,102600,629973740,6130,6120,6130,6120,2
20230711,102500,629961490,6120,6130,6130,6120,829
20230711,102400,624885270,6140,6140,6140,6140,13
20230711,102300,624805450,6140,6130,6140,6130,306
20230711,102200,622927710,6140,6130,6140,6130,332
20230711,102100,620892510,6140,6140,6140,6130,224
20230711,102000,619517400,6140,6130,6140,6130,140
20230711,101900,618659100,6140,6140,6140,6140,0
20230711,101800,618659100,6140,6140,6140,6140,0
20230711,101700,618659100,6140,6120,6140,6120,2298
20230711,101600,604572840,6130,6130,6140,6130,865
20230711,101500,599270170,6140,6140,6140,6130,73
20230711,101400,598822630,6140,6140,6140,6140,2779
20230711,101300,581759570,6140,6130,6140,6130,989
20230711,101200,575696960,6130,6130,6130,6130,3125
20230711,101100,556540710,6140,6140,6140,6130,306
20230711,101000,554664870,6140,6130,6140,6130,3407
20230711,100900,533779940,6130,6120,6130,6120,987
20230711,100800,527737000,6130,6120,6130,6120,927
20230711,100700,522063740,6120,6130,6130,6120,547
20230711,100600,518716040,6130,6130,6130,6130,27
20230711,100500,518550530,6130,6130,6130,6110,226
20230711,100400,517165650,6130,6130,6130,6110,1347
20230711,100300,508919120,6130,6120,6130,6120,41
20230711,100200,508667820,6120,6120,6130,6120,999
20230711,100100,502553930,6130,6130,6130,6120,32
20230711,100000,502358050,6130,6130,6130,6120,52
20230711,095900,502039640,6120,6120,6120,6120,223
20230711,095800,500674880,6120,6120,6120,6120,385
20230711,095700,498318680,6130,6130,6130,6120,133
20230711,095600,497504290,6120,6120,6120,6120,135
20230711,095500,496678090,6130,6120,6130,6120,1319
20230711,095400,488594960,6120,6120,6120,6120,34
20230711,095300,488386880,6120,6120,6120,6120,568
20230711,095200,484910720,6130,6130,6130,6120,45
20230711,095100,484635170,6130,6130,6130,6120,112
20230711,095000,483949610,6130,6120,6130,6110,4639
20230711,094900,455589550,6120,6120,6120,6110,1813
20230711,094800,444494140,6130,6130,6130,6130,0
20230711,094700,444494140,6130,6130,6130,6120,541
20230711,094600,441177920,6120,6120,6120,6110,2499
20230711,094500,425892520,6110,6120,6120,6110,209
20230711,094400,424615450,6120,6120,6120,6120,14
20230711,094300,424529770,6110,6110,6120,6110,44
20230711,094200,424260880,6120,6120,6120,6110,407
20230711,094100,421770790,6120,6120,6120,6120,2400
20230711,094000,407082790,6120,6110,6120,6110,137
20230711,093900,406245110,6110,6110,6110,6110,814
20230711,093800,401271570,6110,6110,6110,6110,20
20230711,093700,401149370,6110,6100,6110,6100,263
20230711,093600,399542730,6110,6120,6120,6110,209
20230711,093500,398265670,6120,6100,6120,6100,4829
20230711,093400,368775610,6100,6100,6100,6100,332
20230711,093300,366750410,6090,6100,6100,6090,112
20230711,093200,366067500,6110,6080,6110,6080,7110
20230711,093100,322680940,6090,6090,6090,6090,233
20230711,093000,321261970,6080,6080,6090,6080,118
20230711,092900,320543650,6090,6090,6090,6090,11
20230711,092800,320476660,6090,6090,6090,6090,25
20230711,092700,320324410,6080,6090,6090,6080,42
20230711,092600,320068930,6090,6080,6090,6080,55
20230711,092500,319734480,6080,6090,6090,6080,3324
20230711,092400,299521370,6090,6100,6100,6080,9554
20230711,092300,241407770,6100,6100,6110,6100,2015
20230711,092200,229116250,6100,6090,6100,6090,142
20230711,092100,228251420,6090,6100,6100,6080,742
20230711,092000,223732740,6090,6100,6100,6090,1322
20230711,091900,215680110,6110,6100,6110,6090,962
20230711,091800,209812900,6090,6100,6100,6090,2029
20230711,091700,197436290,6100,6100,6100,6100,9
20230711,091600,197381390,6100,6090,6100,6090,35
20230711,091500,197168180,6100,6080,6100,6080,3034
20230711,091400,178679130,6080,6070,6080,6070,58
20230711,091300,178326720,6080,6070,6080,6070,472
20230711,091200,175456970,6070,6070,6070,6060,3053
20230711,091100,156925550,6070,6070,6080,6070,3180
20230711,091000,137622930,6070,6070,6070,6070,99
20230711,090900,137022000,6070,6080,6080,6060,1134
20230711,090800,130144320,6070,6080,6100,6070,1656
20230711,090700,120082220,6080,6070,6080,6070,611
20230711,090600,116373350,6070,6070,6080,6070,414
20230711,090500,113860360,6070,6070,6070,6070,57
20230711,090400,113514370,6050,6060,6060,6050,2006
20230711,090300,101376280,6060,6060,6060,6040,7537
20230711,090200,55782440,6060,6060,6080,6050,2076
20230711,090100,43201810,6060,6080,6080,6060,4598
20230711,090000,15302480,6080,6070,6080,6070,2521