KissMeData/005010/min/candle-20230703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,184100,4834791210,6300,6300,6300,6300,6864
20230703,184000,4834791210,6300,6300,6300,6300,0
20230703,183900,4834791210,6300,6300,6300,6300,0
20230703,183800,4834791210,6300,6300,6300,6300,0
20230703,183700,4834791210,6300,6300,6300,6300,0
20230703,183600,4834791210,6300,6300,6300,6300,0
20230703,183500,4834791210,6300,6300,6300,6300,0
20230703,183400,4834791210,6300,6300,6300,6300,0
20230703,183300,4834791210,6300,6300,6300,6300,0
20230703,183200,4834791210,6300,6300,6300,6300,0
20230703,183100,4834791210,6300,6300,6300,6300,0
20230703,183000,4834791210,6300,6300,6300,6300,0
20230703,182900,4834791210,6300,6300,6300,6300,0
20230703,182800,4834791210,6300,6300,6300,6300,0
20230703,182700,4834791210,6300,6300,6300,6300,0
20230703,182600,4834791210,6300,6300,6300,6300,0
20230703,182500,4834791210,6300,6300,6300,6300,0
20230703,182400,4834791210,6300,6300,6300,6300,0
20230703,182300,4834791210,6300,6300,6300,6300,0
20230703,182200,4834791210,6300,6300,6300,6300,0
20230703,182100,4834791210,6300,6300,6300,6300,0
20230703,182000,4834791210,6300,6300,6300,6300,0
20230703,181900,4834791210,6300,6300,6300,6300,0
20230703,181800,4834791210,6300,6300,6300,6300,0
20230703,181700,4834791210,6300,6300,6300,6300,0
20230703,181600,4834791210,6300,6300,6300,6300,0
20230703,181500,4834791210,6300,6300,6300,6300,0
20230703,181400,4834791210,6300,6300,6300,6300,0
20230703,181300,4834791210,6300,6300,6300,6300,0
20230703,181200,4834791210,6300,6300,6300,6300,0
20230703,181100,4834791210,6300,6300,6300,6300,6864
20230703,181000,4834791210,6300,6300,6300,6300,0
20230703,180900,4834791210,6300,6300,6300,6300,0
20230703,180800,4834791210,6300,6300,6300,6300,0
20230703,180700,4834791210,6300,6300,6300,6300,0
20230703,180600,4834791210,6300,6300,6300,6300,0
20230703,180500,4834791210,6300,6300,6300,6300,0
20230703,180400,4834791210,6300,6300,6300,6300,0
20230703,180300,4834791210,6300,6300,6300,6300,0
20230703,180200,4834791210,6300,6300,6300,6300,0
20230703,180100,4834791210,6300,6300,6300,6300,0
20230703,180000,4834791210,6300,6300,6300,6300,0
20230703,175900,4834791210,6300,6300,6300,6300,0
20230703,175800,4834791210,6300,6300,6300,6300,0
20230703,175700,4834791210,6300,6300,6300,6300,0
20230703,175600,4834791210,6300,6300,6300,6300,0
20230703,175500,4834791210,6300,6300,6300,6300,0
20230703,175400,4834791210,6300,6300,6300,6300,0
20230703,175300,4834791210,6300,6300,6300,6300,0
20230703,175200,4834791210,6300,6300,6300,6300,0
20230703,175100,4834791210,6300,6300,6300,6300,0
20230703,175000,4834791210,6300,6300,6300,6300,0
20230703,174900,4834791210,6300,6300,6300,6300,0
20230703,174800,4834791210,6300,6300,6300,6300,0
20230703,174700,4834791210,6300,6300,6300,6300,0
20230703,174600,4834791210,6300,6300,6300,6300,0
20230703,174500,4834791210,6300,6300,6300,6300,0
20230703,174400,4834791210,6300,6300,6300,6300,0
20230703,174300,4834791210,6300,6300,6300,6300,0
20230703,174200,4834791210,6300,6300,6300,6300,0
20230703,174100,4834791210,6300,6300,6300,6300,6864
20230703,174000,4834791210,6300,6300,6300,6300,0
20230703,173900,4834791210,6300,6300,6300,6300,0
20230703,173800,4834791210,6300,6300,6300,6300,0
20230703,173700,4834791210,6300,6300,6300,6300,0
20230703,173600,4834791210,6300,6300,6300,6300,0
20230703,173500,4834791210,6300,6300,6300,6300,0
20230703,173400,4834791210,6300,6300,6300,6300,0
20230703,173300,4834791210,6300,6300,6300,6300,0
20230703,173200,4834791210,6300,6300,6300,6300,0
20230703,173100,4834791210,6300,6300,6300,6300,0
20230703,173000,4834791210,6300,6300,6300,6300,0
20230703,172900,4834791210,6300,6300,6300,6300,0
20230703,172800,4834791210,6300,6300,6300,6300,0
20230703,172700,4834791210,6300,6300,6300,6300,0
20230703,172600,4834791210,6300,6300,6300,6300,0
20230703,172500,4834791210,6300,6300,6300,6300,0
20230703,172400,4834791210,6300,6300,6300,6300,0
20230703,172300,4834791210,6300,6300,6300,6300,0
20230703,172200,4834791210,6300,6300,6300,6300,0
20230703,172100,4834791210,6300,6300,6300,6300,0
20230703,172000,4834791210,6300,6300,6300,6300,0
20230703,171900,4834791210,6300,6300,6300,6300,0
20230703,171800,4834791210,6300,6300,6300,6300,0
20230703,171700,4834791210,6300,6300,6300,6300,0
20230703,171600,4834791210,6300,6300,6300,6300,0
20230703,171500,4834791210,6300,6300,6300,6300,0
20230703,171400,4834791210,6300,6300,6300,6300,0
20230703,171300,4834791210,6300,6300,6300,6300,0
20230703,171200,4834791210,6300,6300,6300,6300,0
20230703,171100,4834791210,6300,6300,6300,6300,6864
20230703,171000,4834791210,6300,6300,6300,6300,0
20230703,170900,4834791210,6300,6300,6300,6300,0
20230703,170800,4834791210,6300,6300,6300,6300,0
20230703,170700,4834791210,6300,6300,6300,6300,0
20230703,170600,4834791210,6300,6300,6300,6300,0
20230703,170500,4834791210,6300,6300,6300,6300,0
20230703,170400,4834791210,6300,6300,6300,6300,0
20230703,170300,4834791210,6300,6300,6300,6300,0
20230703,170200,4834791210,6300,6300,6300,6300,0
20230703,170100,4834791210,6300,6300,6300,6300,0
20230703,170000,4834791210,6300,6300,6300,6300,0
20230703,165900,4834791210,6300,6300,6300,6300,0
20230703,165800,4834791210,6300,6300,6300,6300,0
20230703,165700,4834791210,6300,6300,6300,6300,0
20230703,165600,4834791210,6300,6300,6300,6300,0
20230703,165500,4834791210,6300,6300,6300,6300,0
20230703,165400,4834791210,6300,6300,6300,6300,0
20230703,165300,4834791210,6300,6300,6300,6300,0
20230703,165200,4834791210,6300,6300,6300,6300,0
20230703,165100,4834791210,6300,6300,6300,6300,0
20230703,165000,4834791210,6300,6300,6300,6300,0
20230703,164900,4834791210,6300,6300,6300,6300,0
20230703,164800,4834791210,6300,6300,6300,6300,0
20230703,164700,4834791210,6300,6300,6300,6300,0
20230703,164600,4834791210,6300,6300,6300,6300,0
20230703,164500,4834791210,6300,6300,6300,6300,0
20230703,164400,4834791210,6300,6300,6300,6300,0
20230703,164300,4834791210,6300,6300,6300,6300,0
20230703,164200,4834791210,6300,6300,6300,6300,0
20230703,164100,4834791210,6300,6300,6300,6300,6864
20230703,164000,4834791210,6300,6300,6300,6300,0
20230703,163900,4834791210,6300,6300,6300,6300,0
20230703,163800,4834791210,6300,6300,6300,6300,0
20230703,163700,4834791210,6300,6300,6300,6300,0
20230703,163600,4834791210,6300,6300,6300,6300,0
20230703,163500,4834791210,6300,6300,6300,6300,0
20230703,163400,4834791210,6300,6300,6300,6300,0
20230703,163300,4834791210,6300,6300,6300,6300,0
20230703,163200,4834791210,6300,6300,6300,6300,0
20230703,163100,4834791210,6300,6300,6300,6300,0
20230703,163000,4834791210,6300,6300,6300,6300,0
20230703,162900,4834791210,6300,6300,6300,6300,0
20230703,162800,4834791210,6300,6300,6300,6300,0
20230703,162700,4834791210,6300,6300,6300,6300,0
20230703,162600,4834791210,6300,6300,6300,6300,0
20230703,162500,4834791210,6300,6300,6300,6300,0
20230703,162400,4834791210,6300,6300,6300,6300,0
20230703,162300,4834791210,6300,6300,6300,6300,0
20230703,162200,4834791210,6300,6300,6300,6300,0
20230703,162100,4834791210,6300,6300,6300,6300,0
20230703,162000,4834791210,6300,6300,6300,6300,0
20230703,161900,4834791210,6300,6300,6300,6300,0
20230703,161800,4834791210,6300,6300,6300,6300,0
20230703,161700,4834791210,6300,6300,6300,6300,0
20230703,161600,4834791210,6300,6300,6300,6300,0
20230703,161500,4834791210,6300,6300,6300,6300,0
20230703,161400,4834791210,6300,6300,6300,6300,0
20230703,161300,4834791210,6300,6300,6300,6300,0
20230703,161200,4834791210,6300,6300,6300,6300,0
20230703,161100,4834791210,6300,6300,6300,6300,6864
20230703,161000,4834791210,6300,6300,6300,6300,0
20230703,160900,4834791210,6300,6300,6300,6300,0
20230703,160800,4834791210,6300,6300,6300,6300,0
20230703,160700,4834791210,6300,6300,6300,6300,0
20230703,160600,4834791210,6300,6300,6300,6300,0
20230703,160500,4834791210,6300,6300,6300,6300,0
20230703,160400,4834791210,6300,6300,6300,6300,0
20230703,160300,4834791210,6300,6300,6300,6300,0
20230703,160200,4834791210,6300,6300,6300,6300,0
20230703,160100,4834791210,6300,6300,6300,6300,0
20230703,160000,4834791210,6300,6300,6300,6300,0
20230703,155900,4834791210,6300,6300,6300,6300,0
20230703,155800,4834791210,6300,6300,6300,6300,0
20230703,155700,4834791210,6300,6300,6300,6300,0
20230703,155600,4834791210,6300,6300,6300,6300,0
20230703,155500,4834791210,6300,6300,6300,6300,0
20230703,155400,4834791210,6300,6300,6300,6300,0
20230703,155300,4834791210,6300,6300,6300,6300,0
20230703,155200,4834791210,6300,6300,6300,6300,0
20230703,155100,4834791210,6300,6300,6300,6300,0
20230703,155000,4834791210,6300,6300,6300,6300,0
20230703,154900,4834791210,6300,6300,6300,6300,0
20230703,154800,4834791210,6300,6300,6300,6300,0
20230703,154700,4834791210,6300,6300,6300,6300,0
20230703,154600,4834791210,6300,6300,6300,6300,0
20230703,154500,4834791210,6300,6300,6300,6300,0
20230703,154400,4834791210,6300,6300,6300,6300,0
20230703,154300,4834791210,6300,6300,6300,6300,0
20230703,154200,4834791210,6300,6300,6300,6300,0
20230703,154100,4834791210,6300,6300,6300,6300,6864
20230703,154000,4834791210,6300,6300,6300,6300,0
20230703,153900,4834791210,6300,6300,6300,6300,0
20230703,153800,4834791210,6300,6300,6300,6300,0
20230703,153700,4834791210,6300,6300,6300,6300,0
20230703,153600,4834791210,6300,6300,6300,6300,0
20230703,153500,4834791210,6300,6300,6300,6300,0
20230703,153400,4834791210,6300,6300,6300,6300,0
20230703,153300,4834791210,6300,6300,6300,6300,0
20230703,153200,4834791210,6300,6300,6300,6300,0
20230703,153100,4834791210,6300,6300,6300,6300,0
20230703,153000,4834791210,6300,6300,6300,6300,6864
20230703,152900,4791548010,6300,6300,6300,6300,0
20230703,152800,4791548010,6300,6300,6300,6300,0
20230703,152700,4791548010,6300,6300,6300,6300,0
20230703,152600,4791548010,6300,6300,6300,6300,0
20230703,152500,4791548010,6300,6300,6300,6300,0
20230703,152400,4791548010,6300,6300,6300,6300,0
20230703,152300,4791548010,6300,6300,6300,6300,0
20230703,152200,4791548010,6300,6300,6300,6300,0
20230703,152100,4791548010,6300,6300,6300,6300,0
20230703,152000,4791548010,6300,6300,6300,6300,0
20230703,151900,4791548010,6300,6300,6300,6290,2031
20230703,151800,4778762420,6300,6290,6300,6280,722
20230703,151700,4774221000,6290,6290,6300,6290,406
20230703,151600,4771666990,6290,6300,6300,6290,205
20230703,151500,4770377530,6300,6300,6310,6300,1589
20230703,151400,4760366550,6310,6300,6310,6300,553
20230703,151300,4756882580,6300,6300,6310,6290,6608
20230703,151200,4715250190,6300,6300,6300,6300,4851
20230703,151100,4684688890,6300,6280,6300,6280,490
20230703,151000,4681601910,6300,6280,6300,6280,2350
20230703,150900,4666820510,6280,6280,6280,6280,225
20230703,150800,4665407510,6290,6290,6290,6280,420
20230703,150700,4662765720,6290,6280,6290,6280,44
20230703,150600,4662489370,6280,6280,6290,6280,271
20230703,150500,4660786880,6290,6290,6290,6290,536
20230703,150400,4657415440,6300,6280,6300,6270,692
20230703,150300,4653066630,6280,6280,6280,6280,162
20230703,150200,4652049270,6270,6270,6280,6270,441
20230703,150100,4649284190,6270,6270,6270,6270,0
20230703,150000,4649284190,6270,6270,6270,6270,258
20230703,145900,4647666530,6270,6280,6280,6270,1401
20230703,145800,4638868690,6290,6280,6290,6280,42
20230703,145700,4638604620,6290,6280,6290,6280,5
20230703,145600,4638573210,6280,6290,6290,6280,8
20230703,145500,4638522900,6290,6280,6290,6270,7714
20230703,145400,4590145060,6290,6290,6290,6290,649
20230703,145300,4586062850,6300,6300,6300,6280,1148
20230703,145200,4578832140,6280,6300,6300,6280,1157
20230703,145100,4571563050,6270,6300,6300,6270,5257
20230703,145000,4538596180,6300,6280,6300,6280,3
20230703,144900,4538577300,6280,6280,6280,6280,100
20230703,144800,4537949300,6300,6300,6300,6280,2002
20230703,144700,4525376700,6280,6280,6300,6280,16
20230703,144600,4525276200,6300,6280,6300,6280,2
20230703,144500,4525263620,6300,6300,6300,6300,22
20230703,144400,4525125020,6280,6290,6300,6280,3253
20230703,144300,4504693190,6290,6290,6290,6290,396
20230703,144200,4502202350,6300,6300,6300,6300,0
20230703,144100,4502202350,6300,6300,6300,6300,50
20230703,144000,4501887350,6300,6300,6300,6300,78
20230703,143900,4501395950,6300,6300,6310,6300,9463
20230703,143800,4441771670,6300,6290,6300,6290,1307
20230703,143700,4433540640,6290,6290,6290,6290,0
20230703,143600,4433540640,6290,6290,6290,6290,5
20230703,143500,4433509190,6290,6300,6300,6290,281
20230703,143400,4431741600,6300,6300,6300,6300,0
20230703,143300,4431741600,6300,6300,6300,6300,0
20230703,143200,4431741600,6300,6300,6300,6300,0
20230703,143100,4431741600,6300,6300,6300,6300,1
20230703,143000,4431735300,6290,6290,6290,6290,59
20230703,142900,4431364190,6300,6290,6300,6290,1551
20230703,142800,4421608360,6290,6280,6290,6270,2803
20230703,142700,4404005520,6280,6290,6290,6280,164
20230703,142600,4402973970,6280,6300,6300,6280,507
20230703,142500,4399786010,6300,6300,6300,6280,2202
20230703,142400,4385937200,6300,6290,6300,6290,3
20230703,142300,4385918310,6300,6300,6310,6300,466
20230703,142200,4382982490,6310,6300,6310,6300,7032
20230703,142100,4338680420,6310,6310,6310,6310,1
20230703,142000,4338674110,6310,6300,6310,6300,370
20230703,141900,4336342410,6300,6310,6310,6300,112
20230703,141800,4335636700,6300,6300,6300,6300,1185
20230703,141700,4328171200,6300,6300,6300,6290,652
20230703,141600,4324064760,6300,6300,6300,6290,3
20230703,141500,4324045870,6290,6290,6290,6290,0
20230703,141400,4324045870,6290,6300,6300,6290,102
20230703,141300,4323404270,6300,6290,6300,6290,668
20230703,141200,4319202040,6290,6290,6290,6280,342
20230703,141100,4317051290,6290,6290,6290,6290,3058
20230703,141000,4297816470,6290,6290,6290,6290,62
20230703,140900,4297426490,6290,6290,6290,6290,73
20230703,140800,4296967320,6290,6290,6290,6290,7
20230703,140700,4296923290,6290,6290,6290,6280,6894
20230703,140600,4253560080,6280,6280,6280,6280,360
20230703,140500,4251299280,6280,6280,6280,6280,200
20230703,140400,4250043280,6280,6280,6280,6280,2421
20230703,140300,4234839400,6280,6280,6280,6270,8383
20230703,140200,4182277970,6280,6280,6290,6280,2795
20230703,140100,4164725360,6290,6290,6290,6290,863
20230703,140000,4159297090,6300,6300,6300,6300,1
20230703,135900,4159290790,6290,6290,6290,6290,155
20230703,135800,4158315840,6290,6290,6290,6290,1021
20230703,135700,4151893750,6290,6290,6290,6290,9
20230703,135600,4151837140,6290,6290,6290,6290,0
20230703,135500,4151837140,6290,6290,6290,6290,2590
20230703,135400,4135546040,6290,6300,6300,6290,731
20230703,135300,4130945740,6290,6290,6290,6290,3
20230703,135200,4130926870,6300,6300,6300,6300,500
20230703,135100,4127776870,6300,6310,6310,6290,1076
20230703,135000,4120997310,6300,6300,6300,6300,32
20230703,134900,4120795710,6290,6300,6300,6290,1035
20230703,134800,4114282510,6300,6300,6300,6300,1
20230703,134700,4114276210,6300,6310,6310,6300,3
20230703,134600,4114257290,6310,6310,6310,6310,0
20230703,134500,4114257290,6310,6310,6310,6310,1
20230703,134400,4114250980,6310,6310,6310,6310,2
20230703,134300,4114238360,6300,6300,6300,6300,1014
20230703,134200,4107850160,6310,6310,6310,6300,571
20230703,134100,4104251810,6310,6300,6310,6300,587
20230703,134000,4100552090,6300,6300,6300,6300,5050
20230703,133900,4068737090,6310,6310,6310,6310,0
20230703,133800,4068737090,6310,6300,6310,6300,2
20230703,133700,4068724480,6300,6300,6300,6300,460
20230703,133600,4065826480,6300,6300,6300,6300,100
20230703,133500,4065196480,6300,6300,6300,6300,230
20230703,133400,4063747480,6300,6300,6300,6300,1004
20230703,133300,4057422280,6310,6300,6310,6300,153
20230703,133200,4056457810,6300,6300,6300,6300,4190
20230703,133100,4030060810,6300,6300,6300,6290,5491
20230703,133000,3995520460,6300,6300,6310,6300,165
20230703,132900,3994480950,6310,6300,6310,6290,341
20230703,132800,3992336000,6310,6300,6310,6300,1349
20230703,132700,3983837290,6300,6300,6300,6300,101
20230703,132600,3983200990,6300,6300,6300,6300,1
20230703,132500,3983194690,6290,6290,6290,6290,2000
20230703,132400,3970614690,6300,6300,6300,6300,145
20230703,132300,3969701190,6310,6300,6310,6300,20
20230703,132200,3969575090,6310,6300,6310,6290,293
20230703,132100,3967731550,6300,6280,6300,6280,5181
20230703,132000,3935133330,6290,6280,6290,6280,1230
20230703,131900,3927407910,6290,6300,6300,6290,1301
20230703,131800,3919223610,6300,6290,6300,6290,179
20230703,131700,3918096540,6290,6290,6300,6290,323
20230703,131600,3916064190,6300,6290,6300,6290,118
20230703,131500,3915321910,6300,6300,6300,6300,2563
20230703,131400,3899175010,6300,6310,6310,6300,263
20230703,131300,3897517950,6300,6310,6310,6300,705
20230703,131200,3893069910,6300,6310,6310,6300,12
20230703,131100,3892994300,6300,6310,6310,6300,15
20230703,131000,3892899770,6310,6310,6310,6310,470
20230703,130900,3889934070,6300,6310,6310,6300,185
20230703,130800,3888768070,6300,6300,6310,6300,830
20230703,130700,3883534570,6300,6300,6310,6300,41
20230703,130600,3883276220,6300,6300,6300,6300,2580
20230703,130500,3867022220,6300,6300,6310,6300,10113
20230703,130400,3803310190,6300,6310,6310,6300,556
20230703,130300,3799806390,6300,6300,6300,6300,58
20230703,130200,3799440990,6310,6320,6320,6310,1456
20230703,130100,3790253620,6320,6310,6320,6310,86
20230703,130000,3789710110,6320,6320,6320,6320,994
20230703,125900,3783428030,6310,6310,6310,6310,2899
20230703,125800,3765135340,6310,6320,6320,6310,2252
20230703,125700,3750924120,6320,6320,6320,6320,501
20230703,125600,3747757800,6320,6320,6320,6320,36
20230703,125500,3747530280,6320,6310,6320,6310,32
20230703,125400,3747328140,6320,6320,6320,6320,1
20230703,125300,3747321820,6310,6310,6310,6310,5
20230703,125200,3747290270,6320,6320,6320,6320,3
20230703,125100,3747271310,6310,6310,6310,6310,0
20230703,125000,3747271310,6310,6310,6320,6310,352
20230703,124900,3745050180,6320,6310,6320,6300,1330
20230703,124800,3736666920,6310,6320,6320,6310,563
20230703,124700,3733114370,6310,6310,6320,6310,4380
20230703,124600,3705476120,6320,6320,6320,6320,551
20230703,124500,3701993800,6320,6310,6320,6310,101
20230703,124400,3701356480,6310,6320,6320,6310,2
20230703,124300,3701343850,6310,6310,6310,6310,1
20230703,124200,3701337540,6310,6320,6320,6310,1039
20230703,124100,3694781440,6310,6310,6320,6310,1032
20230703,124000,3688269220,6320,6310,6320,6310,214
20230703,123900,3686918320,6310,6310,6310,6310,0
20230703,123800,3686918320,6310,6310,6310,6300,3786
20230703,123700,3663028670,6300,6300,6310,6300,205
20230703,123600,3661737160,6300,6310,6310,6300,25
20230703,123500,3661579630,6310,6300,6310,6300,826
20230703,123400,3656375820,6300,6310,6310,6300,108
20230703,123300,3655695390,6300,6300,6310,6300,43
20230703,123200,3655424470,6300,6310,6310,6300,32
20230703,123100,3655222860,6300,6300,6310,6300,547
20230703,123000,3651776750,6310,6310,6310,6300,11
20230703,122900,3651707350,6300,6300,6300,6300,195
20230703,122800,3650478850,6300,6310,6310,6300,220
20230703,122700,3649092840,6310,6310,6310,6300,34
20230703,122600,3648878550,6300,6310,6310,6300,8
20230703,122500,3648828140,6300,6310,6310,6300,351
20230703,122400,3646616830,6300,6310,6310,6290,1276
20230703,122300,3638568530,6310,6300,6310,6300,2
20230703,122200,3638555920,6300,6310,6310,6300,10
20230703,122100,3638492880,6300,6300,6310,6300,6
20230703,122000,3638455070,6300,6300,6300,6300,419
20230703,121900,3635815370,6300,6300,6300,6290,5200
20230703,121800,3603101500,6300,6300,6310,6300,72
20230703,121700,3602647890,6300,6300,6300,6300,281
20230703,121600,3600877590,6300,6300,6310,6300,129
20230703,121500,3600064860,6300,6300,6310,6290,5017
20230703,121400,3568458230,6310,6310,6320,6310,815
20230703,121300,3563315570,6310,6310,6310,6310,11
20230703,121200,3563246160,6320,6310,6320,6300,237
20230703,121100,3561751920,6300,6310,6310,6300,1567
20230703,121000,3551870100,6320,6310,6320,6310,41
20230703,120900,3551611380,6310,6310,6310,6310,195
20230703,120800,3550380930,6310,6310,6320,6310,2310
20230703,120700,3535802800,6320,6320,6320,6310,1529
20230703,120600,3526139620,6320,6320,6320,6320,501
20230703,120500,3522973300,6320,6320,6320,6320,2885
20230703,120400,3504740100,6320,6310,6320,6310,2272
20230703,120300,3490403310,6300,6310,6310,6300,1030
20230703,120200,3483914300,6300,6310,6310,6300,1410
20230703,120100,3475031140,6300,6300,6300,6300,101
20230703,120000,3474394840,6300,6310,6310,6300,531
20230703,115900,3471049430,6310,6310,6310,6310,277
20230703,115800,3469301560,6310,6310,6310,6300,1727
20230703,115700,3458404210,6310,6300,6310,6300,995
20230703,115600,3452135700,6300,6300,6310,6300,345
20230703,115500,3449962190,6300,6310,6310,6300,52
20230703,115400,3449634560,6310,6320,6320,6310,318
20230703,115300,3447627870,6320,6310,6320,6300,2893
20230703,115200,3429382610,6320,6320,6320,6310,539
20230703,115100,3425980490,6320,6310,6320,6310,2441
20230703,115000,3410569180,6310,6320,6320,6310,452
20230703,114900,3407712560,6320,6320,6320,6310,820
20230703,114800,3402535180,6330,6310,6330,6310,16553
20230703,114700,3298008500,6300,6300,6310,6300,1318
20230703,114600,3289705080,6300,6310,6310,6300,225
20230703,114500,3288287410,6300,6300,6300,6300,510
20230703,114400,3285074410,6300,6300,6310,6300,2723
20230703,114300,3267919180,6310,6300,6310,6300,53
20230703,114200,3267585270,6310,6300,6310,6300,2524
20230703,114100,3251663890,6300,6310,6310,6300,2330
20230703,114000,3236984590,6310,6310,6310,6310,2002
20230703,113900,3224351970,6300,6300,6310,6300,349
20230703,113800,3222153240,6290,6300,6310,6290,2125
20230703,113700,3208767270,6290,6300,6310,6290,4557
20230703,113600,3180058910,6300,6290,6300,6290,727
20230703,113500,3175478930,6300,6300,6300,6290,676
20230703,113400,3171220150,6300,6310,6310,6300,1477
20230703,113300,3161915040,6310,6300,6310,6290,1501
20230703,113200,3152450860,6300,6300,6310,6300,3094
20230703,113100,3132957620,6300,6280,6300,6280,16394
20230703,113000,3029712560,6290,6280,6290,6280,71
20230703,112900,3029266150,6290,6290,6290,6280,494
20230703,112800,3026162600,6290,6290,6300,6290,4272
20230703,112700,2999291270,6290,6300,6300,6290,1262
20230703,112600,2991353110,6290,6290,6300,6290,1841
20230703,112500,2979772190,6290,6300,6300,6290,960
20230703,112400,2973733540,6290,6310,6310,6290,1767
20230703,112300,2962603000,6300,6310,6320,6290,1470
20230703,112200,2953349300,6310,6290,6320,6290,46584
20230703,112100,2659743870,6280,6270,6280,6270,4560
20230703,112000,2631125570,6280,6270,6280,6270,1259
20230703,111900,2623226510,6280,6290,6290,6260,7423
20230703,111800,2576708640,6290,6290,6290,6280,7847
20230703,111700,2527358260,6290,6280,6300,6280,14073
20230703,111600,2438836560,6290,6290,6290,6280,8869
20230703,111500,2383069250,6290,6280,6290,6280,2153
20230703,111400,2369544410,6290,6260,6290,6260,26965
20230703,111300,2200262510,6270,6260,6270,6260,3814
20230703,111200,2176382290,6260,6260,6260,6250,7665
20230703,111100,2128409390,6260,6260,6260,6250,2750
20230703,111000,2111194400,6260,6250,6260,6250,8839
20230703,110900,2055896730,6250,6240,6250,6240,8093
20230703,110800,2005326510,6240,6260,6260,6240,2523
20230703,110700,1989582910,6250,6240,6250,6240,8924
20230703,110600,1933814210,6250,6240,6250,6240,3560
20230703,110500,1911570850,6240,6240,6240,6230,2553
20230703,110400,1895650130,6240,6240,6250,6240,3375
20230703,110300,1874588620,6240,6230,6250,6230,14703
20230703,110200,1782836740,6230,6230,6230,6220,8351
20230703,110100,1730810060,6220,6220,6220,6220,1597
20230703,110000,1720876720,6220,6220,6220,6220,2070
20230703,105900,1708001320,6230,6230,6230,6230,0
20230703,105800,1708001320,6230,6230,6230,6230,70
20230703,105700,1707565220,6230,6230,6230,6190,22689
20230703,105600,1566790270,6220,6230,6230,6220,559
20230703,105500,1563313090,6230,6220,6230,6220,2631
20230703,105400,1546948260,6220,6220,6230,6220,641
20230703,105300,1542961060,6220,6220,6220,6220,3085
20230703,105200,1523772360,6220,6220,6230,6220,1369
20230703,105100,1515257160,6220,6220,6230,6220,4603
20230703,105000,1486626460,6230,6220,6230,6220,3006
20230703,104900,1467929080,6220,6230,6230,6220,2752
20230703,104800,1450810580,6230,6230,6230,6230,2
20230703,104700,1450798120,6220,6220,6230,6220,338
20230703,104600,1448695710,6230,6220,6230,6220,553
20230703,104500,1445255520,6220,6230,6230,6220,2410
20230703,104400,1430261220,6230,6220,6230,6220,1162
20230703,104300,1423022070,6230,6220,6230,6220,3005
20230703,104200,1404330920,6230,6220,6230,6220,3015
20230703,104100,1385577580,6230,6220,6230,6220,1001
20230703,104000,1379351350,6220,6210,6220,6210,2102
20230703,103900,1366276920,6220,6220,6220,6220,9575
20230703,103800,1306720420,6220,6220,6220,6220,1
20230703,103700,1306714200,6210,6210,6210,6210,9
20230703,103600,1306658310,6220,6210,6220,6210,285
20230703,103500,1304888150,6210,6210,6220,6210,18
20230703,103400,1304776250,6210,6220,6220,6210,752
20230703,103300,1300105580,6220,6220,6220,6200,34
20230703,103200,1299894460,6220,6220,6220,6220,2
20230703,103100,1299882020,6200,6220,6220,6200,5256
20230703,103000,1267244750,6220,6220,6220,6200,651
20230703,102900,1263205900,6220,6210,6220,6210,3
20230703,102800,1263187250,6220,6210,6220,6210,1704
20230703,102700,1252605400,6210,6210,6220,6210,1453
20230703,102600,1243582220,6210,6220,6220,6210,1001
20230703,102500,1237366000,6200,6210,6210,6200,42
20230703,102400,1237105210,6220,6210,6220,6200,2331
20230703,102300,1222648720,6210,6210,6220,6210,150
20230703,102200,1221717210,6210,6220,6220,6210,885
20230703,102100,1216221340,6220,6220,6220,6220,0
20230703,102000,1216221340,6220,6210,6220,6210,2413
20230703,101900,1201236600,6200,6220,6220,6200,858
20230703,101800,1195908340,6220,6210,6220,6210,2113
20230703,101700,1182785500,6210,6210,6210,6210,1060
20230703,101600,1176202900,6210,6210,6220,6210,3683
20230703,101500,1153331460,6210,6220,6220,6210,2161
20230703,101400,1139910050,6220,6210,6220,6210,397
20230703,101300,1137444660,6210,6210,6210,6210,1286
20230703,101200,1129458600,6220,6220,6220,6200,19
20230703,101100,1129340610,6220,6210,6220,6210,25
20230703,101000,1129185160,6220,6200,6220,6200,51
20230703,100900,1128868940,6210,6220,6220,6210,1112
20230703,100800,1121962300,6210,6220,6220,6210,2519
20230703,100700,1106319290,6220,6220,6220,6210,761
20230703,100600,1101590880,6220,6220,6220,6220,2
20230703,100500,1101578440,6220,6220,6220,6210,1989
20230703,100400,1089207040,6210,6220,6220,6210,292
20230703,100300,1087393700,6220,6220,6220,6210,141
20230703,100200,1086517890,6220,6220,6230,6220,4461
20230703,100100,1058770140,6220,6220,6220,6210,92
20230703,100000,1058198800,6220,6210,6220,6210,48
20230703,095900,1057900690,6210,6230,6230,6210,1146
20230703,095800,1050772010,6230,6220,6230,6200,7043
20230703,095700,1006964260,6200,6200,6210,6200,6242
20230703,095600,968201530,6210,6200,6210,6200,2312
20230703,095500,953867010,6200,6200,6200,6200,1201
20230703,095400,946420810,6210,6210,6210,6190,1388
20230703,095300,937815010,6200,6200,6200,6200,5147
20230703,095200,905903610,6200,6190,6200,6190,1248
20230703,095100,898178380,6190,6200,6200,6190,1226
20230703,095000,890579430,6200,6200,6200,6190,1349
20230703,094900,882227000,6190,6200,6200,6190,1009
20230703,094800,875981190,6200,6190,6200,6190,3913
20230703,094700,851727350,6190,6180,6190,6180,42
20230703,094600,851467780,6190,6190,6190,6190,453
20230703,094500,848663710,6190,6190,6190,6190,1090
20230703,094400,841916610,6190,6190,6190,6190,568
20230703,094300,838400690,6190,6200,6200,6190,515
20230703,094200,835212580,6200,6180,6200,6170,5059
20230703,094100,803954280,6180,6200,6200,6180,465
20230703,094000,801075990,6200,6200,6200,6180,4217
20230703,093900,774986990,6190,6190,6190,6190,2
20230703,093800,774974610,6190,6190,6200,6190,124
20230703,093700,774206950,6200,6200,6200,6190,17
20230703,093600,774101560,6190,6190,6200,6190,1181
20230703,093500,766791160,6180,6190,6200,6180,1924
20230703,093400,754881530,6200,6190,6200,6190,506
20230703,093300,751746590,6200,6200,6210,6190,1257
20230703,093200,743953240,6210,6210,6210,6190,1466
20230703,093100,734872990,6210,6200,6210,6190,1768
20230703,093000,723923360,6210,6210,6210,6200,766
20230703,092900,719171610,6210,6210,6210,6200,602
20230703,092800,715438200,6200,6200,6210,6200,1623
20230703,092700,705375570,6200,6190,6200,6190,1300
20230703,092600,697325570,6200,6190,6200,6190,137
20230703,092500,696476520,6190,6200,6200,6190,1890
20230703,092400,684773520,6190,6200,6200,6190,478
20230703,092300,681810020,6200,6210,6210,6200,667
20230703,092200,677673560,6210,6200,6210,6200,61
20230703,092100,677295350,6200,6210,6210,6200,1012
20230703,092000,671018640,6210,6200,6210,6190,651
20230703,091900,666982480,6190,6210,6210,6180,2284
20230703,091800,652841220,6210,6200,6210,6200,4352
20230703,091700,625854820,6210,6210,6210,6210,1577
20230703,091600,616061650,6220,6200,6220,6200,3329
20230703,091500,595387330,6210,6210,6210,6210,315
20230703,091400,593431180,6210,6200,6220,6180,20713
20230703,091300,464974980,6200,6210,6210,6200,3054
20230703,091200,446039930,6210,6200,6210,6190,2397
20230703,091100,431179490,6210,6200,6210,6200,4959
20230703,091000,400401680,6200,6180,6210,6180,10656
20230703,090900,334377730,6180,6170,6190,6170,1359
20230703,090800,325975430,6180,6190,6200,6180,1700
20230703,090700,315455580,6190,6190,6190,6190,1975
20230703,090600,303230330,6190,6180,6190,6180,1997
20230703,090500,290869150,6180,6170,6200,6170,3037
20230703,090400,272110910,6170,6180,6180,6160,5701
20230703,090300,236941590,6180,6200,6200,6170,2824
20230703,090200,219488180,6180,6210,6210,6180,1868
20230703,090100,207896410,6210,6180,6210,6160,13546
20230703,090000,124021230,6170,6150,6190,6150,19941