KissMeData/005010/min/candle-20230721.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,184100,4075811400,6110,6110,6110,6110,10984
20230721,184000,4075811400,6110,6110,6110,6110,0
20230721,183900,4075811400,6110,6110,6110,6110,0
20230721,183800,4075811400,6110,6110,6110,6110,0
20230721,183700,4075811400,6110,6110,6110,6110,0
20230721,183600,4075811400,6110,6110,6110,6110,0
20230721,183500,4075811400,6110,6110,6110,6110,0
20230721,183400,4075811400,6110,6110,6110,6110,0
20230721,183300,4075811400,6110,6110,6110,6110,0
20230721,183200,4075811400,6110,6110,6110,6110,0
20230721,183100,4075811400,6110,6110,6110,6110,0
20230721,183000,4075811400,6110,6110,6110,6110,0
20230721,182900,4075811400,6110,6110,6110,6110,0
20230721,182800,4075811400,6110,6110,6110,6110,0
20230721,182700,4075811400,6110,6110,6110,6110,0
20230721,182600,4075811400,6110,6110,6110,6110,0
20230721,182500,4075811400,6110,6110,6110,6110,0
20230721,182400,4075811400,6110,6110,6110,6110,0
20230721,182300,4075811400,6110,6110,6110,6110,0
20230721,182200,4075811400,6110,6110,6110,6110,0
20230721,182100,4075811400,6110,6110,6110,6110,0
20230721,182000,4075811400,6110,6110,6110,6110,0
20230721,181900,4075811400,6110,6110,6110,6110,0
20230721,181800,4075811400,6110,6110,6110,6110,0
20230721,181700,4075811400,6110,6110,6110,6110,0
20230721,181600,4075811400,6110,6110,6110,6110,0
20230721,181500,4075811400,6110,6110,6110,6110,0
20230721,181400,4075811400,6110,6110,6110,6110,0
20230721,181300,4075811400,6110,6110,6110,6110,0
20230721,181200,4075811400,6110,6110,6110,6110,0
20230721,181100,4075811400,6110,6110,6110,6110,10984
20230721,181000,4075811400,6110,6110,6110,6110,0
20230721,180900,4075811400,6110,6110,6110,6110,0
20230721,180800,4075811400,6110,6110,6110,6110,0
20230721,180700,4075811400,6110,6110,6110,6110,0
20230721,180600,4075811400,6110,6110,6110,6110,0
20230721,180500,4075811400,6110,6110,6110,6110,0
20230721,180400,4075811400,6110,6110,6110,6110,0
20230721,180300,4075811400,6110,6110,6110,6110,0
20230721,180200,4075811400,6110,6110,6110,6110,0
20230721,180100,4075811400,6110,6110,6110,6110,0
20230721,180000,4075811400,6110,6110,6110,6110,0
20230721,175900,4075811400,6110,6110,6110,6110,0
20230721,175800,4075811400,6110,6110,6110,6110,0
20230721,175700,4075811400,6110,6110,6110,6110,0
20230721,175600,4075811400,6110,6110,6110,6110,0
20230721,175500,4075811400,6110,6110,6110,6110,0
20230721,175400,4075811400,6110,6110,6110,6110,0
20230721,175300,4075811400,6110,6110,6110,6110,0
20230721,175200,4075811400,6110,6110,6110,6110,0
20230721,175100,4075811400,6110,6110,6110,6110,0
20230721,175000,4075811400,6110,6110,6110,6110,0
20230721,174900,4075811400,6110,6110,6110,6110,0
20230721,174800,4075811400,6110,6110,6110,6110,0
20230721,174700,4075811400,6110,6110,6110,6110,0
20230721,174600,4075811400,6110,6110,6110,6110,0
20230721,174500,4075811400,6110,6110,6110,6110,0
20230721,174400,4075811400,6110,6110,6110,6110,0
20230721,174300,4075811400,6110,6110,6110,6110,0
20230721,174200,4075811400,6110,6110,6110,6110,0
20230721,174100,4075811400,6110,6110,6110,6110,10984
20230721,174000,4075811400,6110,6110,6110,6110,0
20230721,173900,4075811400,6110,6110,6110,6110,0
20230721,173800,4075811400,6110,6110,6110,6110,0
20230721,173700,4075811400,6110,6110,6110,6110,0
20230721,173600,4075811400,6110,6110,6110,6110,0
20230721,173500,4075811400,6110,6110,6110,6110,0
20230721,173400,4075811400,6110,6110,6110,6110,0
20230721,173300,4075811400,6110,6110,6110,6110,0
20230721,173200,4075811400,6110,6110,6110,6110,0
20230721,173100,4075811400,6110,6110,6110,6110,0
20230721,173000,4075811400,6110,6110,6110,6110,0
20230721,172900,4075811400,6110,6110,6110,6110,0
20230721,172800,4075811400,6110,6110,6110,6110,0
20230721,172700,4075811400,6110,6110,6110,6110,0
20230721,172600,4075811400,6110,6110,6110,6110,0
20230721,172500,4075811400,6110,6110,6110,6110,0
20230721,172400,4075811400,6110,6110,6110,6110,0
20230721,172300,4075811400,6110,6110,6110,6110,0
20230721,172200,4075811400,6110,6110,6110,6110,0
20230721,172100,4075811400,6110,6110,6110,6110,0
20230721,172000,4075811400,6110,6110,6110,6110,0
20230721,171900,4075811400,6110,6110,6110,6110,0
20230721,171800,4075811400,6110,6110,6110,6110,0
20230721,171700,4075811400,6110,6110,6110,6110,0
20230721,171600,4075811400,6110,6110,6110,6110,0
20230721,171500,4075811400,6110,6110,6110,6110,0
20230721,171400,4075811400,6110,6110,6110,6110,0
20230721,171300,4075811400,6110,6110,6110,6110,0
20230721,171200,4075811400,6110,6110,6110,6110,0
20230721,171100,4075811400,6110,6110,6110,6110,10984
20230721,171000,4075811400,6110,6110,6110,6110,0
20230721,170900,4075811400,6110,6110,6110,6110,0
20230721,170800,4075811400,6110,6110,6110,6110,0
20230721,170700,4075811400,6110,6110,6110,6110,0
20230721,170600,4075811400,6110,6110,6110,6110,0
20230721,170500,4075811400,6110,6110,6110,6110,0
20230721,170400,4075811400,6110,6110,6110,6110,0
20230721,170300,4075811400,6110,6110,6110,6110,0
20230721,170200,4075811400,6110,6110,6110,6110,0
20230721,170100,4075811400,6110,6110,6110,6110,0
20230721,170000,4075811400,6110,6110,6110,6110,0
20230721,165900,4075811400,6110,6110,6110,6110,0
20230721,165800,4075811400,6110,6110,6110,6110,0
20230721,165700,4075811400,6110,6110,6110,6110,0
20230721,165600,4075811400,6110,6110,6110,6110,0
20230721,165500,4075811400,6110,6110,6110,6110,0
20230721,165400,4075811400,6110,6110,6110,6110,0
20230721,165300,4075811400,6110,6110,6110,6110,0
20230721,165200,4075811400,6110,6110,6110,6110,0
20230721,165100,4075811400,6110,6110,6110,6110,0
20230721,165000,4075811400,6110,6110,6110,6110,0
20230721,164900,4075811400,6110,6110,6110,6110,0
20230721,164800,4075811400,6110,6110,6110,6110,0
20230721,164700,4075811400,6110,6110,6110,6110,0
20230721,164600,4075811400,6110,6110,6110,6110,0
20230721,164500,4075811400,6110,6110,6110,6110,0
20230721,164400,4075811400,6110,6110,6110,6110,0
20230721,164300,4075811400,6110,6110,6110,6110,0
20230721,164200,4075811400,6110,6110,6110,6110,0
20230721,164100,4075811400,6110,6110,6110,6110,10984
20230721,164000,4075811400,6110,6110,6110,6110,0
20230721,163900,4075811400,6110,6110,6110,6110,0
20230721,163800,4075811400,6110,6110,6110,6110,0
20230721,163700,4075811400,6110,6110,6110,6110,0
20230721,163600,4075811400,6110,6110,6110,6110,0
20230721,163500,4075811400,6110,6110,6110,6110,0
20230721,163400,4075811400,6110,6110,6110,6110,0
20230721,163300,4075811400,6110,6110,6110,6110,0
20230721,163200,4075811400,6110,6110,6110,6110,0
20230721,163100,4075811400,6110,6110,6110,6110,0
20230721,163000,4075811400,6110,6110,6110,6110,0
20230721,162900,4075811400,6110,6110,6110,6110,0
20230721,162800,4075811400,6110,6110,6110,6110,0
20230721,162700,4075811400,6110,6110,6110,6110,0
20230721,162600,4075811400,6110,6110,6110,6110,0
20230721,162500,4075811400,6110,6110,6110,6110,0
20230721,162400,4075811400,6110,6110,6110,6110,0
20230721,162300,4075811400,6110,6110,6110,6110,0
20230721,162200,4075811400,6110,6110,6110,6110,0
20230721,162100,4075811400,6110,6110,6110,6110,0
20230721,162000,4075811400,6110,6110,6110,6110,0
20230721,161900,4075811400,6110,6110,6110,6110,0
20230721,161800,4075811400,6110,6110,6110,6110,0
20230721,161700,4075811400,6110,6110,6110,6110,0
20230721,161600,4075811400,6110,6110,6110,6110,0
20230721,161500,4075811400,6110,6110,6110,6110,0
20230721,161400,4075811400,6110,6110,6110,6110,0
20230721,161300,4075811400,6110,6110,6110,6110,0
20230721,161200,4075811400,6110,6110,6110,6110,0
20230721,161100,4075811400,6110,6110,6110,6110,10984
20230721,161000,4075811400,6110,6110,6110,6110,0
20230721,160900,4075811400,6110,6110,6110,6110,0
20230721,160800,4075811400,6110,6110,6110,6110,0
20230721,160700,4075811400,6110,6110,6110,6110,0
20230721,160600,4075811400,6110,6110,6110,6110,0
20230721,160500,4075811400,6110,6110,6110,6110,0
20230721,160400,4075811400,6110,6110,6110,6110,0
20230721,160300,4075811400,6110,6110,6110,6110,0
20230721,160200,4075811400,6110,6110,6110,6110,0
20230721,160100,4075811400,6110,6110,6110,6110,0
20230721,160000,4075811400,6110,6110,6110,6110,0
20230721,155900,4075811400,6110,6110,6110,6110,0
20230721,155800,4075811400,6110,6110,6110,6110,0
20230721,155700,4075811400,6110,6110,6110,6110,0
20230721,155600,4075811400,6110,6110,6110,6110,0
20230721,155500,4075811400,6110,6110,6110,6110,0
20230721,155400,4075811400,6110,6110,6110,6110,0
20230721,155300,4075811400,6110,6110,6110,6110,0
20230721,155200,4075811400,6110,6110,6110,6110,0
20230721,155100,4075811400,6110,6110,6110,6110,0
20230721,155000,4075811400,6110,6110,6110,6110,0
20230721,154900,4075811400,6110,6110,6110,6110,0
20230721,154800,4075811400,6110,6110,6110,6110,0
20230721,154700,4075811400,6110,6110,6110,6110,0
20230721,154600,4075811400,6110,6110,6110,6110,0
20230721,154500,4075811400,6110,6110,6110,6110,0
20230721,154400,4075811400,6110,6110,6110,6110,0
20230721,154300,4075811400,6110,6110,6110,6110,0
20230721,154200,4075811400,6110,6110,6110,6110,0
20230721,154100,4075811400,6110,6110,6110,6110,10984
20230721,154000,4075811400,6110,6110,6110,6110,0
20230721,153900,4075811400,6110,6110,6110,6110,0
20230721,153800,4075811400,6110,6110,6110,6110,0
20230721,153700,4075811400,6110,6110,6110,6110,0
20230721,153600,4075811400,6110,6110,6110,6110,0
20230721,153500,4075811400,6110,6110,6110,6110,0
20230721,153400,4075811400,6110,6110,6110,6110,0
20230721,153300,4075811400,6110,6110,6110,6110,0
20230721,153200,4075811400,6110,6110,6110,6110,0
20230721,153100,4075811400,6110,6110,6110,6110,0
20230721,153000,4075811400,6110,6110,6110,6110,10984
20230721,152900,4008699160,6110,6110,6110,6110,0
20230721,152800,4008699160,6110,6110,6110,6110,0
20230721,152700,4008699160,6110,6110,6110,6110,0
20230721,152600,4008699160,6110,6110,6110,6110,0
20230721,152500,4008699160,6110,6110,6110,6110,0
20230721,152400,4008699160,6110,6110,6110,6110,0
20230721,152300,4008699160,6110,6110,6110,6110,0
20230721,152200,4008699160,6110,6110,6110,6110,0
20230721,152100,4008699160,6110,6110,6110,6110,0
20230721,152000,4008699160,6110,6110,6110,6110,0
20230721,151900,4008699160,6110,6100,6120,6090,4333
20230721,151800,3982285770,6110,6110,6110,6090,1424
20230721,151700,3973599930,6100,6090,6100,6090,674
20230721,151600,3969488550,6100,6100,6110,6090,2032
20230721,151500,3957093240,6110,6100,6110,6100,884
20230721,151400,3951695780,6100,6100,6100,6090,1675
20230721,151300,3941478960,6100,6090,6100,6070,3617
20230721,151200,3919506950,6090,6090,6090,6090,120
20230721,151100,3918776150,6080,6070,6080,6060,6360
20230721,151000,3880125260,6070,6070,6080,6070,4225
20230721,150900,3854476990,6070,6070,6070,6060,8252
20230721,150800,3804387360,6070,6080,6080,6070,5889
20230721,150700,3768632440,6080,6080,6080,6070,3381
20230721,150600,3748075990,6080,6090,6090,6070,2993
20230721,150500,3729880140,6090,6080,6090,6070,2167
20230721,150400,3716713650,6070,6090,6090,6070,24467
20230721,150300,3568102390,6100,6090,6100,6090,640
20230721,150200,3564203180,6100,6090,6100,6090,3511
20230721,150100,3542821150,6090,6090,6090,6090,1
20230721,150000,3542815060,6080,6080,6090,6070,1164
20230721,145900,3535738930,6080,6080,6090,6080,188
20230721,145800,3534595780,6080,6080,6080,6080,652
20230721,145700,3530631620,6080,6090,6090,6080,1711
20230721,145600,3520228540,6080,6080,6100,6080,17649
20230721,145500,3412912260,6090,6100,6100,6090,4458
20230721,145400,3385762430,6100,6100,6100,6100,20
20230721,145300,3385640430,6100,6100,6110,6100,719
20230721,145200,3381248930,6100,6090,6100,6090,1158
20230721,145100,3374185230,6100,6090,6100,6090,505
20230721,145000,3371109770,6100,6100,6100,6100,1
20230721,144900,3371103670,6090,6090,6100,6090,3900
20230721,144800,3347350150,6090,6100,6100,6090,3100
20230721,144700,3328470140,6100,6100,6100,6090,105
20230721,144600,3327829670,6090,6110,6110,6090,2424
20230721,144500,3313043250,6110,6110,6110,6100,1660
20230721,144400,3302906240,6110,6110,6110,6110,6
20230721,144300,3302869580,6100,6110,6120,6100,700
20230721,144200,3298593390,6110,6110,6120,6100,10514
20230721,144100,3234414190,6120,6120,6120,6120,1
20230721,144000,3234408070,6110,6110,6110,6110,682
20230721,143900,3230241050,6110,6110,6110,6100,409
20230721,143800,3227743160,6110,6110,6110,6110,1006
20230721,143700,3221596500,6110,6100,6110,6100,598
20230721,143600,3217948690,6100,6100,6100,6100,0
20230721,143500,3217948690,6100,6100,6100,6100,4
20230721,143400,3217924290,6100,6100,6100,6090,1078
20230721,143300,3211351900,6100,6090,6100,6090,5220
20230721,143200,3179562080,6090,6100,6100,6090,317
20230721,143100,3177631540,6090,6100,6100,6090,971
20230721,143000,3171709180,6100,6090,6100,6090,1001
20230721,142900,3165613080,6100,6100,6100,6090,825
20230721,142800,3160588720,6100,6100,6100,6100,100
20230721,142700,3159978720,6100,6090,6100,6090,1427
20230721,142600,3151288260,6090,6090,6090,6090,2484
20230721,142500,3136160700,6100,6100,6100,6100,3320
20230721,142400,3115908700,6090,6090,6090,6090,1493
20230721,142300,3106816330,6100,6080,6100,6080,421
20230721,142200,3104252510,6090,6090,6090,6080,260
20230721,142100,3102670610,6090,6100,6100,6080,5067
20230721,142000,3071800640,6100,6100,6100,6100,505
20230721,141900,3068720140,6100,6100,6100,6100,6
20230721,141800,3068683540,6100,6100,6100,6100,200
20230721,141700,3067463540,6100,6100,6100,6100,1101
20230721,141600,3060747440,6100,6100,6100,6100,248
20230721,141500,3059234640,6100,6100,6100,6100,31
20230721,141400,3059045540,6090,6090,6100,6090,1334
20230721,141300,3050921470,6080,6090,6090,6080,366
20230721,141200,3048694150,6090,6090,6090,6090,167
20230721,141100,3047677120,6090,6090,6090,6090,64
20230721,141000,3047287360,6090,6090,6090,6090,1324
20230721,140900,3039224200,6080,6090,6090,6080,14057
20230721,140800,2953739150,6090,6090,6090,6090,1000
20230721,140700,2947649150,6090,6090,6090,6090,258
20230721,140600,2946077930,6100,6090,6100,6090,144
20230721,140500,2945200480,6100,6100,6100,6100,301
20230721,140400,2943364380,6110,6110,6110,6110,0
20230721,140300,2943364380,6110,6110,6110,6110,2000
20230721,140200,2931144380,6110,6100,6110,6090,5500
20230721,140100,2897631910,6120,6120,6120,6120,0
20230721,140000,2897631910,6120,6100,6120,6100,232
20230721,135900,2896216690,6110,6110,6110,6110,501
20230721,135800,2893155580,6100,6100,6100,6100,214
20230721,135700,2891850180,6100,6110,6110,6100,2638
20230721,135600,2875758370,6120,6120,6120,6120,0
20230721,135500,2875758370,6120,6120,6120,6120,1
20230721,135400,2875752250,6130,6130,6130,6130,1001
20230721,135300,2869616120,6120,6100,6120,6100,1047
20230721,135200,2863209380,6120,6110,6120,6110,1003
20230721,135100,2857081040,6100,6100,6100,6100,2002
20230721,135000,2844868840,6100,6100,6100,6100,32
20230721,134900,2844673640,6100,6090,6100,6090,4532
20230721,134800,2817068310,6100,6090,6100,6090,3583
20230721,134700,2795247000,6090,6090,6090,6090,16
20230721,134600,2795149560,6100,6110,6110,6100,2373
20230721,134500,2780673260,6120,6100,6120,6100,3300
20230721,134400,2760535460,6110,6110,6110,6110,3021
20230721,134300,2742077150,6110,6120,6120,6110,530
20230721,134200,2738838830,6120,6100,6120,6100,1036
20230721,134100,2732508940,6100,6100,6110,6100,407
20230721,134000,2730024240,6110,6110,6110,6110,10
20230721,133900,2729963140,6110,6110,6110,6110,100
20230721,133800,2729352140,6110,6110,6110,6110,1091
20230721,133700,2722686130,6100,6110,6110,6100,380
20230721,133600,2720364630,6110,6110,6110,6110,5
20230721,133500,2720334080,6130,6130,6130,6130,0
20230721,133400,2720334080,6130,6130,6130,6130,0
20230721,133300,2720334080,6130,6130,6130,6130,0
20230721,133200,2720334080,6130,6130,6130,6130,0
20230721,133100,2720334080,6130,6110,6130,6110,1280
20230721,133000,2712511530,6100,6110,6110,6100,1037
20230721,132900,2706175620,6110,6110,6110,6110,163
20230721,132800,2705179690,6110,6100,6110,6100,255
20230721,132700,2703621690,6110,6110,6110,6110,20
20230721,132600,2703499490,6110,6120,6120,6110,432
20230721,132500,2700859960,6110,6110,6110,6110,315
20230721,132400,2698935310,6120,6110,6120,6110,532
20230721,132300,2695682970,6110,6120,6120,6110,509
20230721,132200,2692572820,6120,6120,6120,6120,1
20230721,132100,2692566700,6130,6130,6130,6130,0
20230721,132000,2692566700,6130,6130,6130,6110,1066
20230721,131900,2686053380,6110,6110,6110,6110,6
20230721,131800,2686016720,6130,6130,6130,6110,6002
20230721,131700,2649295500,6120,6120,6120,6120,50
20230721,131600,2648989500,6130,6120,6130,6120,104
20230721,131500,2648353010,6130,6130,6130,6130,320
20230721,131400,2646391410,6130,6130,6130,6130,30
20230721,131300,2646207510,6130,6130,6130,6130,12
20230721,131200,2646133950,6120,6120,6130,6120,193
20230721,131100,2644952780,6120,6120,6120,6110,542
20230721,131000,2641635860,6110,6110,6120,6110,89
20230721,130900,2641091950,6120,6110,6120,6100,859
20230721,130800,2635843440,6110,6110,6120,6110,833
20230721,130700,2630753310,6120,6120,6120,6120,15
20230721,130600,2630661510,6120,6120,6120,6120,6
20230721,130500,2630624790,6120,6120,6120,6120,1
20230721,130400,2630618670,6120,6120,6120,6120,10
20230721,130300,2630557470,6120,6110,6120,6100,501
20230721,130200,2627500190,6120,6120,6120,6120,922
20230721,130100,2621857550,6090,6120,6120,6090,2036
20230721,130000,2609442630,6120,6120,6120,6120,0
20230721,125900,2609442630,6120,6120,6120,6120,2
20230721,125800,2609430390,6120,6110,6120,6100,8352
20230721,125700,2558474590,6110,6130,6130,6110,4343
20230721,125600,2531911030,6130,6130,6130,6130,111
20230721,125500,2531230600,6140,6140,6140,6130,107
20230721,125400,2530574030,6140,6130,6140,6130,88
20230721,125300,2530034580,6130,6120,6130,6120,1012
20230721,125200,2523831140,6130,6130,6130,6120,311
20230721,125100,2521927610,6120,6120,6120,6120,12
20230721,125000,2521854170,6130,6120,6130,6120,301
20230721,124900,2520009500,6130,6120,6130,6120,41
20230721,124800,2519758560,6130,6120,6130,6120,1019
20230721,124700,2513522270,6130,6120,6130,6120,55
20230721,124600,2513185270,6120,6120,6120,6120,829
20230721,124500,2508111790,6120,6130,6130,6120,507
20230721,124400,2505008100,6130,6140,6140,6130,625
20230721,124300,2501176600,6140,6140,6140,6130,1202
20230721,124200,2493808320,6130,6130,6130,6130,40
20230721,124100,2493563120,6140,6140,6140,6140,4500
20230721,124000,2465933120,6160,6150,6160,6140,1680
20230721,123900,2455613000,6150,6150,6160,6150,672
20230721,123800,2451480190,6150,6150,6150,6150,2464
20230721,123700,2436326590,6160,6160,6160,6160,10
20230721,123600,2436264990,6160,6150,6160,6150,9
20230721,123500,2436209610,6160,6170,6170,6160,32
20230721,123400,2436012430,6170,6160,6170,6150,202
20230721,123300,2434768020,6170,6170,6170,6170,218
20230721,123200,2433422960,6170,6160,6170,6160,6264
20230721,123100,2394776680,6150,6160,6170,6150,2127
20230721,123000,2381662910,6160,6160,6160,6150,174
20230721,122900,2380591580,6160,6160,6160,6160,1059
20230721,122800,2374068140,6160,6160,6160,6150,9
20230721,122700,2374012710,6160,6160,6160,6150,223
20230721,122600,2372641230,6160,6160,6160,6160,27
20230721,122500,2372474910,6150,6160,6160,6150,554
20230721,122400,2369067310,6160,6160,6160,6160,250
20230721,122300,2367527310,6160,6160,6170,6160,490
20230721,122200,2364506990,6160,6160,6160,6160,5
20230721,122100,2364476190,6160,6160,6160,6150,2279
20230721,122000,2350453500,6160,6170,6170,6160,1716
20230721,121900,2339866540,6170,6160,6170,6160,368
20230721,121800,2337596610,6170,6170,6170,6160,27
20230721,121700,2337430060,6170,6160,6170,6160,460
20230721,121600,2334596310,6160,6160,6170,6160,373
20230721,121500,2332298110,6160,6170,6170,6160,262
20230721,121400,2330683360,6170,6170,6170,6160,3500
20230721,121300,2309090860,6160,6160,6160,6160,1896
20230721,121200,2297411500,6160,6160,6160,6160,522
20230721,121100,2294195980,6160,6160,6160,6160,20
20230721,121000,2294072780,6160,6170,6170,6160,922
20230721,120900,2288385330,6170,6150,6170,6150,3314
20230721,120800,2267960650,6160,6150,6160,6150,19
20230721,120700,2267843640,6160,6160,6160,6160,170
20230721,120600,2266796440,6160,6160,6160,6150,10
20230721,120500,2266734850,6160,6160,6160,6160,3
20230721,120400,2266716370,6160,6150,6160,6150,2713
20230721,120300,2250031290,6160,6160,6160,6160,0
20230721,120200,2250031290,6160,6150,6170,6150,3751
20230721,120100,2226940570,6150,6150,6150,6150,40
20230721,120000,2226694570,6150,6150,6150,6150,0
20230721,115900,2226694570,6150,6140,6150,6140,162
20230721,115800,2225699880,6150,6150,6150,6150,492
20230721,115700,2222674080,6150,6150,6150,6150,50
20230721,115600,2222366580,6150,6150,6150,6150,503
20230721,115500,2219273130,6140,6140,6140,6140,300
20230721,115400,2217431130,6140,6150,6150,6140,552
20230721,115300,2214036830,6150,6150,6150,6150,668
20230721,115200,2209928630,6150,6150,6150,6150,29
20230721,115100,2209750280,6150,6140,6150,6140,2848
20230721,115000,2192238030,6140,6140,6140,6140,46
20230721,114900,2191955590,6130,6130,6140,6130,10673
20230721,114800,2126525360,6140,6150,6150,6140,707
20230721,114700,2122184310,6150,6140,6150,6140,20
20230721,114600,2122061430,6140,6140,6140,6140,141
20230721,114500,2121195690,6150,6140,6150,6140,197
20230721,114400,2119986070,6140,6160,6160,6140,808
20230721,114300,2115016990,6160,6150,6160,6140,388
20230721,114200,2112630760,6160,6160,6160,6160,162
20230721,114100,2111632840,6160,6160,6160,6160,420
20230721,114000,2109045640,6160,6160,6160,6150,1200
20230721,113900,2101661340,6160,6150,6160,6150,3120
20230721,113800,2082456910,6160,6140,6160,6140,310
20230721,113700,2080553310,6160,6130,6160,6130,7235
20230721,113600,2036092650,6130,6140,6140,6130,866
20230721,113500,2030776410,6130,6120,6130,6120,1266
20230721,113400,2023016960,6120,6110,6120,6110,1557
20230721,113300,2013497140,6120,6110,6120,6110,1821
20230721,113200,2002362480,6120,6120,6120,6100,3190
20230721,113100,1982857180,6110,6110,6110,6110,1573
20230721,113000,1973246150,6110,6110,6110,6110,0
20230721,112900,1973246150,6110,6110,6110,6110,2
20230721,112800,1973233930,6100,6100,6100,6100,17
20230721,112700,1973130230,6110,6110,6110,6110,163
20230721,112600,1972134300,6120,6120,6120,6120,1
20230721,112500,1972128180,6100,6120,6120,6100,2063
20230721,112400,1959538090,6110,6110,6110,6110,1137
20230721,112300,1952591020,6110,6120,6120,6110,382
20230721,112200,1950256780,6110,6110,6110,6110,1788
20230721,112100,1939332100,6120,6110,6120,6110,579
20230721,112000,1935794390,6110,6110,6110,6100,3875
20230721,111900,1912130470,6110,6090,6110,6090,1481
20230721,111800,1903100660,6100,6100,6100,6100,16
20230721,111700,1903003060,6100,6100,6100,6100,351
20230721,111600,1900861960,6100,6100,6100,6100,13
20230721,111500,1900782660,6090,6090,6090,6090,326
20230721,111400,1898797320,6100,6090,6100,6090,3299
20230721,111300,1878693400,6080,6080,6080,6080,219
20230721,111200,1877361880,6090,6090,6090,6090,178
20230721,111100,1876277860,6090,6080,6090,6080,1146
20230721,111000,1869308980,6080,6080,6090,6080,2524
20230721,110900,1853959560,6080,6090,6090,6080,4782
20230721,110800,1824869660,6100,6090,6100,6090,758
20230721,110700,1820253420,6100,6090,6100,6090,1268
20230721,110600,1812531190,6090,6090,6090,6090,73
20230721,110500,1812086620,6090,6090,6090,6090,1448
20230721,110400,1803268300,6100,6100,6100,6100,2
20230721,110300,1803256100,6100,6090,6100,6080,2416
20230721,110200,1788550790,6080,6090,6090,6080,56
20230721,110100,1788210270,6090,6100,6100,6090,266
20230721,110000,1786590060,6100,6100,6100,6090,479
20230721,105900,1783671640,6090,6090,6090,6090,103
20230721,105800,1783044370,6090,6090,6090,6090,850
20230721,105700,1777867870,6080,6100,6100,6070,17552
20230721,105600,1671253270,6090,6090,6100,6090,26
20230721,105500,1671094920,6090,6090,6090,6090,366
20230721,105400,1668865980,6100,6100,6100,6100,30
20230721,105300,1668682980,6100,6100,6100,6100,40
20230721,105200,1668438980,6100,6090,6100,6090,1907
20230721,105100,1656825340,6090,6110,6110,6090,621
20230721,105000,1653038420,6110,6110,6110,6110,2
20230721,104900,1653026200,6110,6100,6110,6100,1174
20230721,104800,1645864790,6100,6110,6110,6100,235
20230721,104700,1644431260,6110,6100,6110,6100,1950
20230721,104600,1632536250,6090,6100,6100,6090,473
20230721,104500,1629651050,6090,6100,6100,6090,1116
20230721,104400,1622854510,6100,6100,6100,6100,357
20230721,104300,1620676810,6100,6090,6100,6090,1739
20230721,104200,1610086250,6100,6100,6100,6090,121
20230721,104100,1609349150,6100,6100,6100,6090,150
20230721,104000,1608435350,6100,6090,6100,6080,2543
20230721,103900,1592956070,6090,6090,6090,6090,183
20230721,103800,1591841600,6090,6090,6100,6060,34603
20230721,103700,1381786410,6090,6100,6100,6090,7330
20230721,103600,1337145410,6100,6100,6100,6100,367
20230721,103500,1334906710,6100,6090,6100,6090,60
20230721,103400,1334540790,6090,6100,6100,6090,182
20230721,103300,1333430670,6110,6100,6110,6100,1307
20230721,103200,1325457660,6090,6100,6100,6090,1643
20230721,103100,1315436360,6100,6090,6100,6090,300
20230721,103000,1313608370,6100,6100,6110,6100,3115
20230721,102900,1294606800,6100,6100,6110,6090,2629
20230721,102800,1278571300,6100,6110,6110,6090,9241
20230721,102700,1222193530,6120,6110,6120,6110,524
20230721,102600,1218986780,6120,6120,6120,6110,526
20230721,102500,1215772760,6120,6110,6130,6100,6631
20230721,102400,1175263660,6120,6110,6120,6110,117
20230721,102300,1174547640,6120,6110,6120,6110,1122
20230721,102200,1167691070,6110,6110,6110,6100,1558
20230721,102100,1158186710,6120,6120,6120,6120,0
20230721,102000,1158186710,6120,6110,6120,6100,2378
20230721,101900,1143651310,6110,6120,6120,6110,3771
20230721,101800,1120608860,6110,6110,6120,6110,23
20230721,101700,1120468320,6110,6120,6120,6110,458
20230721,101600,1117666940,6110,6110,6120,6110,1869
20230721,101500,1106247240,6110,6120,6120,6110,545
20230721,101400,1102912770,6120,6120,6120,6110,337
20230721,101300,1100853030,6120,6120,6120,6120,100
20230721,101200,1100241030,6110,6120,6120,6110,1401
20230721,101100,1091671300,6110,6110,6120,6110,694
20230721,101000,1087430950,6110,6120,6120,6110,204
20230721,100900,1086184470,6120,6110,6120,6110,38
20230721,100800,1085951960,6110,6110,6120,6110,107
20230721,100700,1085298090,6120,6120,6130,6120,4405
20230721,100600,1058339480,6130,6130,6130,6130,284
20230721,100500,1056598560,6130,6130,6130,6130,777
20230721,100400,1051835550,6130,6140,6140,6130,1752
20230721,100300,1041093180,6140,6140,6140,6130,50
20230721,100200,1040786320,6140,6130,6140,6130,697
20230721,100100,1036513670,6130,6130,6130,6120,52
20230721,100000,1036195410,6120,6130,6130,6120,79
20230721,095900,1035711840,6130,6140,6140,6130,1851
20230721,095800,1024365160,6140,6140,6140,6130,77
20230721,095700,1023892620,6130,6130,6130,6130,3146
20230721,095600,1004607640,6120,6120,6130,6110,1811
20230721,095500,993524430,6120,6110,6120,6110,87
20230721,095400,992992830,6120,6120,6120,6110,2513
20230721,095300,977638380,6120,6110,6120,6110,1240
20230721,095200,970058940,6120,6120,6120,6120,1
20230721,095100,970052820,6120,6120,6130,6110,3121
20230721,095000,950962140,6120,6120,6120,6110,106
20230721,094900,950313550,6110,6120,6120,6110,399
20230721,094800,947871990,6120,6130,6130,6120,1512
20230721,094700,938618050,6120,6120,6120,6110,811
20230721,094600,933654740,6120,6120,6120,6120,534
20230721,094500,930386660,6130,6120,6130,6120,2734
20230721,094400,913653710,6120,6110,6120,6110,968
20230721,094300,907733740,6110,6100,6110,6100,817
20230721,094200,902744000,6110,6110,6110,6110,631
20230721,094100,898888590,6110,6100,6110,6100,1589
20230721,094000,889190640,6100,6100,6100,6100,118
20230721,093900,888470840,6100,6100,6100,6090,770
20230721,093800,883775070,6100,6100,6100,6080,1848
20230721,093700,872520900,6100,6120,6120,6090,3960
20230721,093600,848393130,6120,6110,6120,6100,1143
20230721,093500,841419880,6120,6110,6120,6110,2204
20230721,093400,827932950,6100,6120,6120,6090,1013
20230721,093300,821750980,6110,6110,6110,6100,1255
20230721,093200,814087930,6110,6120,6120,6110,4919
20230721,093100,784032800,6110,6100,6110,6100,250
20230721,093000,782505370,6110,6110,6110,6090,1991
20230721,092900,770379860,6090,6110,6110,6090,6551
20230721,092800,730414910,6110,6100,6120,6080,5499
20230721,092700,696797960,6100,6080,6100,6080,2553
20230721,092600,681275700,6080,6090,6090,6080,3253
20230721,092500,661492530,6090,6090,6090,6090,92
20230721,092400,660932250,6080,6080,6090,6080,1509
20230721,092300,651756640,6090,6080,6090,6080,194
20230721,092200,650575570,6080,6070,6090,6060,2488
20230721,092100,635485780,6070,6080,6090,6060,14280
20230721,092000,548716320,6080,6090,6100,6080,4873
20230721,091900,519051230,6090,6090,6090,6080,5162
20230721,091800,487628360,6090,6090,6100,6090,4730
20230721,091700,458822650,6090,6090,6110,6090,8766
20230721,091600,405423710,6100,6100,6120,6090,6940
20230721,091500,363084640,6120,6130,6130,6110,10253
20230721,091400,300414370,6130,6120,6130,6110,1002
20230721,091300,294289650,6130,6110,6130,6110,4626
20230721,091200,265993970,6110,6120,6120,6110,936
20230721,091100,260273920,6110,6120,6120,6110,1824
20230721,091000,249128550,6120,6110,6120,6110,1441
20230721,090900,240321920,6110,6130,6130,6110,1261
20230721,090800,232605320,6130,6130,6140,6120,1275
20230721,090700,224792810,6120,6110,6120,6100,1164
20230721,090600,217681120,6100,6110,6120,6100,4222
20230721,090500,191920000,6120,6120,6140,6110,6609
20230721,090400,151505170,6120,6130,6140,6110,8354
20230721,090300,100346170,6130,6130,6140,6130,691
20230721,090200,96110120,6130,6140,6150,6130,926
20230721,090100,90428510,6140,6140,6160,6140,2683
20230721,090000,73944150,6150,6130,6150,6130,10713