KissMeData/005010/min/candle-20230811.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,184200,8164621450,5350,5350,5350,5350,143755
20230811,184100,8164621450,5350,5350,5350,5350,0
20230811,184000,8164621450,5350,5350,5350,5350,0
20230811,183900,8164621450,5350,5350,5350,5350,0
20230811,183800,8164621450,5350,5350,5350,5350,0
20230811,183700,8164621450,5350,5350,5350,5350,0
20230811,183600,8164621450,5350,5350,5350,5350,0
20230811,183500,8164621450,5350,5350,5350,5350,0
20230811,183400,8164621450,5350,5350,5350,5350,0
20230811,183300,8164621450,5350,5350,5350,5350,0
20230811,183200,8164621450,5350,5350,5350,5350,0
20230811,183100,8164621450,5350,5350,5350,5350,0
20230811,183000,8164621450,5350,5350,5350,5350,0
20230811,182900,8164621450,5350,5350,5350,5350,0
20230811,182800,8164621450,5350,5350,5350,5350,0
20230811,182700,8164621450,5350,5350,5350,5350,0
20230811,182600,8164621450,5350,5350,5350,5350,0
20230811,182500,8164621450,5350,5350,5350,5350,0
20230811,182400,8164621450,5350,5350,5350,5350,0
20230811,182300,8164621450,5350,5350,5350,5350,0
20230811,182200,8164621450,5350,5350,5350,5350,0
20230811,182100,8164621450,5350,5350,5350,5350,0
20230811,182000,8164621450,5350,5350,5350,5350,0
20230811,181900,8164621450,5350,5350,5350,5350,0
20230811,181800,8164621450,5350,5350,5350,5350,0
20230811,181700,8164621450,5350,5350,5350,5350,0
20230811,181600,8164621450,5350,5350,5350,5350,0
20230811,181500,8164621450,5350,5350,5350,5350,0
20230811,181400,8164621450,5350,5350,5350,5350,0
20230811,181300,8164621450,5350,5350,5350,5350,0
20230811,181200,8164621450,5350,5350,5350,5350,143755
20230811,181100,8164621450,5350,5350,5350,5350,0
20230811,181000,8164621450,5350,5350,5350,5350,0
20230811,180900,8164621450,5350,5350,5350,5350,0
20230811,180800,8164621450,5350,5350,5350,5350,0
20230811,180700,8164621450,5350,5350,5350,5350,0
20230811,180600,8164621450,5350,5350,5350,5350,0
20230811,180500,8164621450,5350,5350,5350,5350,0
20230811,180400,8164621450,5350,5350,5350,5350,0
20230811,180300,8164621450,5350,5350,5350,5350,0
20230811,180200,8164621450,5350,5350,5350,5350,0
20230811,180100,8164621450,5350,5350,5350,5350,0
20230811,180000,8164621450,5350,5350,5350,5350,0
20230811,175900,8164621450,5350,5350,5350,5350,0
20230811,175800,8164621450,5350,5350,5350,5350,0
20230811,175700,8164621450,5350,5350,5350,5350,0
20230811,175600,8164621450,5350,5350,5350,5350,0
20230811,175500,8164621450,5350,5350,5350,5350,0
20230811,175400,8164621450,5350,5350,5350,5350,0
20230811,175300,8164621450,5350,5350,5350,5350,0
20230811,175200,8164621450,5350,5350,5350,5350,0
20230811,175100,8164621450,5350,5350,5350,5350,0
20230811,175000,8164621450,5350,5350,5350,5350,0
20230811,174900,8164621450,5350,5350,5350,5350,0
20230811,174800,8164621450,5350,5350,5350,5350,0
20230811,174700,8164621450,5350,5350,5350,5350,0
20230811,174600,8164621450,5350,5350,5350,5350,0
20230811,174500,8164621450,5350,5350,5350,5350,0
20230811,174400,8164621450,5350,5350,5350,5350,0
20230811,174300,8164621450,5350,5350,5350,5350,0
20230811,174200,8164621450,5350,5350,5350,5350,143755
20230811,174100,8164621450,5350,5350,5350,5350,0
20230811,174000,8164621450,5350,5350,5350,5350,0
20230811,173900,8164621450,5350,5350,5350,5350,0
20230811,173800,8164621450,5350,5350,5350,5350,0
20230811,173700,8164621450,5350,5350,5350,5350,0
20230811,173600,8164621450,5350,5350,5350,5350,0
20230811,173500,8164621450,5350,5350,5350,5350,0
20230811,173400,8164621450,5350,5350,5350,5350,0
20230811,173300,8164621450,5350,5350,5350,5350,0
20230811,173200,8164621450,5350,5350,5350,5350,0
20230811,173100,8164621450,5350,5350,5350,5350,0
20230811,173000,8164621450,5350,5350,5350,5350,0
20230811,172900,8164621450,5350,5350,5350,5350,0
20230811,172800,8164621450,5350,5350,5350,5350,0
20230811,172700,8164621450,5350,5350,5350,5350,0
20230811,172600,8164621450,5350,5350,5350,5350,0
20230811,172500,8164621450,5350,5350,5350,5350,0
20230811,172400,8164621450,5350,5350,5350,5350,0
20230811,172300,8164621450,5350,5350,5350,5350,0
20230811,172200,8164621450,5350,5350,5350,5350,0
20230811,172100,8164621450,5350,5350,5350,5350,0
20230811,172000,8164621450,5350,5350,5350,5350,0
20230811,171900,8164621450,5350,5350,5350,5350,0
20230811,171800,8164621450,5350,5350,5350,5350,0
20230811,171700,8164621450,5350,5350,5350,5350,0
20230811,171600,8164621450,5350,5350,5350,5350,0
20230811,171500,8164621450,5350,5350,5350,5350,0
20230811,171400,8164621450,5350,5350,5350,5350,0
20230811,171300,8164621450,5350,5350,5350,5350,0
20230811,171200,8164621450,5350,5350,5350,5350,143755
20230811,171100,8164621450,5350,5350,5350,5350,0
20230811,171000,8164621450,5350,5350,5350,5350,0
20230811,170900,8164621450,5350,5350,5350,5350,0
20230811,170800,8164621450,5350,5350,5350,5350,0
20230811,170700,8164621450,5350,5350,5350,5350,0
20230811,170600,8164621450,5350,5350,5350,5350,0
20230811,170500,8164621450,5350,5350,5350,5350,0
20230811,170400,8164621450,5350,5350,5350,5350,0
20230811,170300,8164621450,5350,5350,5350,5350,0
20230811,170200,8164621450,5350,5350,5350,5350,0
20230811,170100,8164621450,5350,5350,5350,5350,0
20230811,170000,8164621450,5350,5350,5350,5350,0
20230811,165900,8164621450,5350,5350,5350,5350,0
20230811,165800,8164621450,5350,5350,5350,5350,0
20230811,165700,8164621450,5350,5350,5350,5350,0
20230811,165600,8164621450,5350,5350,5350,5350,0
20230811,165500,8164621450,5350,5350,5350,5350,0
20230811,165400,8164621450,5350,5350,5350,5350,0
20230811,165300,8164621450,5350,5350,5350,5350,0
20230811,165200,8164621450,5350,5350,5350,5350,0
20230811,165100,8164621450,5350,5350,5350,5350,0
20230811,165000,8164621450,5350,5350,5350,5350,0
20230811,164900,8164621450,5350,5350,5350,5350,0
20230811,164800,8164621450,5350,5350,5350,5350,0
20230811,164700,8164621450,5350,5350,5350,5350,0
20230811,164600,8164621450,5350,5350,5350,5350,0
20230811,164500,8164621450,5350,5350,5350,5350,0
20230811,164400,8164621450,5350,5350,5350,5350,0
20230811,164300,8164621450,5350,5350,5350,5350,0
20230811,164200,8164621450,5350,5350,5350,5350,143755
20230811,164100,8164621450,5350,5350,5350,5350,0
20230811,164000,8164621450,5350,5350,5350,5350,0
20230811,163900,8164621450,5350,5350,5350,5350,0
20230811,163800,8164621450,5350,5350,5350,5350,0
20230811,163700,8164621450,5350,5350,5350,5350,0
20230811,163600,8164621450,5350,5350,5350,5350,0
20230811,163500,8164621450,5350,5350,5350,5350,0
20230811,163400,8164621450,5350,5350,5350,5350,0
20230811,163300,8164621450,5350,5350,5350,5350,0
20230811,163200,8164621450,5350,5350,5350,5350,0
20230811,163100,8164621450,5350,5350,5350,5350,0
20230811,163000,8164621450,5350,5350,5350,5350,0
20230811,162900,8164621450,5350,5350,5350,5350,0
20230811,162800,8164621450,5350,5350,5350,5350,0
20230811,162700,8164621450,5350,5350,5350,5350,0
20230811,162600,8164621450,5350,5350,5350,5350,0
20230811,162500,8164621450,5350,5350,5350,5350,0
20230811,162400,8164621450,5350,5350,5350,5350,0
20230811,162300,8164621450,5350,5350,5350,5350,0
20230811,162200,8164621450,5350,5350,5350,5350,0
20230811,162100,8164621450,5350,5350,5350,5350,0
20230811,162000,8164621450,5350,5350,5350,5350,0
20230811,161900,8164621450,5350,5350,5350,5350,0
20230811,161800,8164621450,5350,5350,5350,5350,0
20230811,161700,8164621450,5350,5350,5350,5350,0
20230811,161600,8164621450,5350,5350,5350,5350,0
20230811,161500,8164621450,5350,5350,5350,5350,0
20230811,161400,8164621450,5350,5350,5350,5350,0
20230811,161300,8164621450,5350,5350,5350,5350,0
20230811,161200,8164621450,5350,5350,5350,5350,143755
20230811,161100,8164621450,5350,5350,5350,5350,0
20230811,161000,8164621450,5350,5350,5350,5350,0
20230811,160900,8164621450,5350,5350,5350,5350,0
20230811,160800,8164621450,5350,5350,5350,5350,0
20230811,160700,8164621450,5350,5350,5350,5350,0
20230811,160600,8164621450,5350,5350,5350,5350,0
20230811,160500,8164621450,5350,5350,5350,5350,0
20230811,160400,8164621450,5350,5350,5350,5350,0
20230811,160300,8164621450,5350,5350,5350,5350,0
20230811,160200,8164621450,5350,5350,5350,5350,0
20230811,160100,8164621450,5350,5350,5350,5350,0
20230811,160000,8164621450,5350,5350,5350,5350,0
20230811,155900,8164621450,5350,5350,5350,5350,0
20230811,155800,8164621450,5350,5350,5350,5350,0
20230811,155700,8164621450,5350,5350,5350,5350,0
20230811,155600,8164621450,5350,5350,5350,5350,0
20230811,155500,8164621450,5350,5350,5350,5350,0
20230811,155400,8164621450,5350,5350,5350,5350,0
20230811,155300,8164621450,5350,5350,5350,5350,0
20230811,155200,8164621450,5350,5350,5350,5350,0
20230811,155100,8164621450,5350,5350,5350,5350,0
20230811,155000,8164621450,5350,5350,5350,5350,0
20230811,154900,8164621450,5350,5350,5350,5350,0
20230811,154800,8164621450,5350,5350,5350,5350,0
20230811,154700,8164621450,5350,5350,5350,5350,0
20230811,154600,8164621450,5350,5350,5350,5350,0
20230811,154500,8164621450,5350,5350,5350,5350,0
20230811,154400,8164621450,5350,5350,5350,5350,0
20230811,154300,8164621450,5350,5350,5350,5350,0
20230811,154200,8164621450,5350,5350,5350,5350,143755
20230811,154100,8164621450,5350,5350,5350,5350,0
20230811,154000,8164621450,5350,5350,5350,5350,0
20230811,153900,8164621450,5350,5350,5350,5350,0
20230811,153800,8164621450,5350,5350,5350,5350,0
20230811,153700,8164621450,5350,5350,5350,5350,0
20230811,153600,8164621450,5350,5350,5350,5350,0
20230811,153500,8164621450,5350,5350,5350,5350,0
20230811,153400,8164621450,5350,5350,5350,5350,0
20230811,153300,8164621450,5350,5350,5350,5350,0
20230811,153200,8164621450,5350,5350,5350,5350,0
20230811,153100,8164621450,5350,5350,5350,5350,0
20230811,153000,8164621450,5350,5350,5350,5350,143755
20230811,152900,7395532200,5360,5360,5360,5360,0
20230811,152800,7395532200,5360,5360,5360,5360,0
20230811,152700,7395532200,5360,5360,5360,5360,0
20230811,152600,7395532200,5360,5360,5360,5360,0
20230811,152500,7395532200,5360,5360,5360,5360,0
20230811,152400,7395532200,5360,5360,5360,5360,0
20230811,152300,7395532200,5360,5360,5360,5360,0
20230811,152200,7395532200,5360,5360,5360,5360,0
20230811,152100,7395532200,5360,5360,5360,5360,0
20230811,152000,7395532200,5360,5360,5360,5360,0
20230811,151900,7395532200,5360,5270,5370,5230,54426
20230811,151800,7106565050,5280,5260,5300,5170,96473
20230811,151700,6602545630,5260,5370,5370,5210,109652
20230811,151600,6023108250,5370,5390,5410,5310,103066
20230811,151500,5469891380,5380,5520,5540,5370,75811
20230811,151400,5056561840,5540,5590,5600,5520,41138
20230811,151300,4828249590,5600,5570,5610,5530,52988
20230811,151200,4532547330,5590,5660,5660,5500,67433
20230811,151100,4157813450,5650,5710,5720,5580,35670
20230811,151000,3956259390,5710,5690,5740,5600,53675
20230811,150900,3651753510,5460,5460,5460,5460,0
20230811,150800,3651753510,5460,5870,5880,5460,79900
20230811,150700,3189646610,5890,5920,5920,5870,25158
20230811,150600,3041546510,5920,5960,5970,5900,17022
20230811,150500,2940788290,5980,5970,5990,5920,50133
20230811,150400,2643192230,5970,6020,6020,5970,13426
20230811,150300,2562826670,6000,6030,6040,6000,13389
20230811,150200,2482397910,6040,6040,6040,6030,2081
20230811,150100,2469849450,6040,6030,6040,6030,808
20230811,150000,2464970160,6030,6040,6040,6030,1104
20230811,145900,2458313030,6040,6030,6040,6030,113
20230811,145800,2457631510,6040,6040,6040,6030,932
20230811,145700,2452008230,6040,6040,6040,6030,5019
20230811,145600,2421743480,6040,6040,6040,6040,2
20230811,145500,2421731400,6040,6040,6040,6040,204
20230811,145400,2420499240,6040,6040,6040,6040,23
20230811,145300,2420360320,6030,6040,6040,6030,4143
20230811,145200,2395377810,6030,6040,6040,6030,1634
20230811,145100,2385524770,6040,6040,6040,6040,10
20230811,145000,2385464370,6040,6050,6050,6040,5054
20230811,144900,2354937990,6050,6050,6050,6040,5051
20230811,144800,2324429670,6060,6060,6060,6050,5025
20230811,144700,2294028300,6060,6050,6060,6050,112
20230811,144600,2293350680,6040,6040,6040,6040,3
20230811,144500,2293332560,6050,6040,6050,6040,5033
20230811,144400,2262883000,6040,6050,6050,6040,26
20230811,144300,2262725790,6050,6050,6050,6030,1019
20230811,144200,2256560870,6050,6040,6050,6040,434
20230811,144100,2253939470,6040,6040,6060,6040,7177
20230811,144000,2210521010,6050,6050,6050,6050,24
20230811,143900,2210375810,6040,6040,6040,6040,1820
20230811,143800,2199383010,6030,6020,6030,6020,3077
20230811,143700,2180838990,6020,6020,6020,6010,23
20230811,143600,2180700720,6020,6030,6030,6010,204
20230811,143500,2179474620,6020,6030,6030,6020,20
20230811,143400,2179354200,6030,6020,6030,6020,3003
20230811,143300,2161276110,6020,6040,6040,6020,104
20230811,143200,2160649970,6040,6040,6040,6030,419
20230811,143100,2158123340,6030,6040,6040,6030,999
20230811,143000,2152095140,6040,6040,6040,6040,706
20230811,142900,2147830900,6030,6030,6040,6030,75
20230811,142800,2147378630,6040,6030,6040,6030,1029
20230811,142700,2141173720,6030,6030,6030,6030,1
20230811,142600,2141167690,6030,6030,6030,6030,3
20230811,142500,2141149600,6030,6030,6030,6030,24
20230811,142400,2141004880,6030,6030,6030,6030,2
20230811,142300,2140992820,6030,6040,6040,6030,260
20230811,142200,2139425010,6030,6030,6030,6030,7
20230811,142100,2139382800,6030,6030,6030,6030,212
20230811,142000,2138104440,6030,6030,6030,6030,13
20230811,141900,2138026050,6020,6020,6040,6020,468
20230811,141800,2135208270,6040,6020,6040,6020,1528
20230811,141700,2126006640,6020,6010,6020,6010,106
20230811,141600,2125369550,6010,6030,6030,6010,3565
20230811,141500,2103909240,6030,6030,6030,6030,12
20230811,141400,2103836880,6030,6030,6030,6030,7
20230811,141300,2103794670,6020,6030,6030,6020,4579
20230811,141200,2076228650,6030,6030,6040,6030,345
20230811,141100,2074148260,6030,6040,6040,6030,662
20230811,141000,2070152380,6040,6040,6050,6040,408
20230811,140900,2067688010,6030,6040,6040,6030,5231
20230811,140800,2036099710,6040,6040,6040,6040,105
20230811,140700,2035465510,6040,6040,6040,6040,50
20230811,140600,2035163510,6040,6040,6040,6040,604
20230811,140500,2031515350,6040,6040,6040,6040,105
20230811,140400,2030881150,6040,6050,6050,6030,630
20230811,140300,2027076040,6050,6030,6050,6030,293
20230811,140200,2025309110,6040,6030,6050,6020,1270
20230811,140100,2017653700,6030,6040,6040,6030,1396
20230811,140000,2009223450,6030,6040,6040,6030,1561
20230811,135900,1999810410,6040,6040,6040,6030,14
20230811,135800,1999725960,6040,6040,6040,6040,7
20230811,135700,1999683680,6040,6040,6040,6040,2
20230811,135600,1999671600,6040,6040,6040,6040,3
20230811,135500,1999653480,6040,6040,6040,6030,117
20230811,135400,1998946900,6040,6040,6040,6040,152
20230811,135300,1998028820,6040,6040,6040,6040,105
20230811,135200,1997394620,6040,6040,6040,6040,5
20230811,135100,1997364420,6040,6030,6040,6020,77
20230811,135000,1996900560,6020,6030,6040,6020,36
20230811,134900,1996683670,6030,6030,6030,6020,3030
20230811,134800,1978442770,6030,6030,6030,6030,1568
20230811,134700,1968987730,6030,6030,6030,6020,933
20230811,134600,1963361840,6030,6020,6030,6020,561
20230811,134500,1959982200,6020,6020,6030,6010,977
20230811,134400,1954105960,6030,6030,6030,6020,202
20230811,134300,1952888900,6030,6030,6030,6020,5
20230811,134200,1952858760,6030,6030,6030,6030,4
20230811,134100,1952834640,6030,6030,6030,6030,1
20230811,134000,1952828610,6030,6030,6030,6020,56
20230811,133900,1952491430,6020,6020,6030,6020,507
20230811,133800,1949435070,6020,6010,6020,6010,721
20230811,133700,1945101840,6010,6010,6010,6010,4782
20230811,133600,1916362020,6010,6020,6030,6010,371
20230811,133500,1914130220,6020,6030,6030,6020,42
20230811,133400,1913877340,6030,6020,6030,6020,1125
20230811,133300,1907104820,6020,6030,6030,6020,306
20230811,133200,1905262640,6030,6010,6030,6010,706
20230811,133100,1901013560,6020,6020,6020,6020,121
20230811,133000,1900285140,6020,6010,6020,6010,1076
20230811,132900,1893818330,6020,6030,6030,6010,356
20230811,132800,1891675220,6030,6020,6030,6020,987
20230811,132700,1885733430,6030,6030,6030,6020,580
20230811,132600,1882241700,6020,6030,6030,6020,1199
20230811,132500,1875022020,6030,6030,6030,6020,2270
20230811,132400,1861356590,6030,6040,6040,6030,1575
20230811,132300,1851858940,6040,6040,6040,6040,2
20230811,132200,1851846860,6030,6040,6040,6030,1254
20230811,132100,1844284560,6040,6050,6050,6040,1173
20230811,132000,1837197610,6050,6050,6050,6040,938
20230811,131900,1831532050,6050,6050,6050,6040,163
20230811,131800,1830547460,6050,6050,6050,6040,395
20230811,131700,1828160620,6050,6050,6050,6050,4
20230811,131600,1828136420,6050,6050,6050,6050,33
20230811,131500,1827936770,6050,6050,6050,6050,5
20230811,131400,1827906520,6050,6050,6050,6040,12
20230811,131300,1827833980,6050,6050,6050,6040,224
20230811,131200,1826480780,6050,6050,6050,6050,1
20230811,131100,1826474730,6050,6050,6050,6040,56
20230811,131000,1826135940,6050,6050,6050,6050,56
20230811,130900,1825797140,6050,6050,6050,6050,308
20230811,130800,1823933740,6050,6050,6050,6050,146
20230811,130700,1823050440,6050,6050,6050,6050,1
20230811,130600,1823044390,6050,6050,6050,6050,20
20230811,130500,1822923390,6050,6050,6050,6050,13
20230811,130400,1822844740,6050,6050,6050,6050,7
20230811,130300,1822802390,6040,6050,6050,6040,29
20230811,130200,1822626980,6050,6040,6050,6040,28
20230811,130100,1822457780,6040,6040,6050,6040,906
20230811,130000,1816985500,6040,6040,6040,6030,49
20230811,125900,1816689560,6040,6040,6040,6030,538
20230811,125800,1813445040,6040,6030,6040,6030,104
20230811,125700,1812817880,6030,6040,6040,6030,441
20230811,125600,1810156730,6040,6040,6040,6030,7
20230811,125500,1810114460,6040,6030,6040,6030,1599
20230811,125400,1800472450,6040,6050,6050,6040,14
20230811,125300,1800387880,6050,6050,6050,6050,5
20230811,125200,1800357630,6040,6050,6050,6040,37
20230811,125100,1800134070,6050,6040,6050,6040,13
20230811,125000,1800055520,6040,6050,6050,6030,2953
20230811,124900,1782243350,6050,6060,6060,6050,5
20230811,124800,1782213080,6060,6060,6060,6060,2
20230811,124700,1782200960,6040,6070,6070,6040,2563
20230811,124600,1766718690,6070,6070,6070,6060,6
20230811,124500,1766682280,6060,6060,6060,6060,13
20230811,124400,1766603500,6060,6060,6070,6060,36
20230811,124300,1766385070,6060,6070,6070,6060,95
20230811,124200,1765809340,6060,6070,6070,6060,22
20230811,124100,1765675990,6060,6070,6070,6060,124
20230811,124000,1764924490,6070,6070,6070,6050,2507
20230811,123900,1749746880,6070,6070,6070,6070,9
20230811,123800,1749692250,6070,6070,6070,6060,506
20230811,123700,1746620840,6070,6070,6070,6060,5
20230811,123600,1746590510,6070,6070,6070,6070,6
20230811,123500,1746554090,6060,6060,6060,6060,1
20230811,123400,1746548030,6060,6070,6070,6060,155
20230811,123300,1745608680,6070,6070,6070,6060,527
20230811,123200,1742414990,6070,6070,6070,6070,55
20230811,123100,1742081140,6070,6070,6080,6070,41
20230811,123000,1741832050,6080,6070,6080,6070,505
20230811,122900,1738766660,6070,6060,6070,6060,19
20230811,122800,1738651500,6060,6070,6080,6060,387
20230811,122700,1736303230,6070,6070,6070,6070,24
20230811,122600,1736157550,6070,6070,6070,6070,5
20230811,122500,1736127200,6070,6080,6080,6060,35
20230811,122400,1735914880,6080,6080,6080,6070,40
20230811,122300,1735671880,6080,6080,6080,6080,519
20230811,122200,1732516360,6080,6080,6080,6070,2367
20230811,122100,1718126120,6070,6070,6070,6070,588
20230811,122000,1714556960,6070,6070,6070,6070,1846
20230811,121900,1703351740,6070,6060,6070,6060,609
20230811,121800,1699661190,6050,6060,6060,6050,5
20230811,121700,1699630900,6060,6050,6060,6050,5830
20230811,121600,1664359350,6050,6060,6070,6050,332
20230811,121500,1662347410,6070,6070,6070,6070,73
20230811,121400,1661904300,6070,6060,6070,6060,176
20230811,121300,1660836090,6060,6070,6070,6060,118
20230811,121200,1660120950,6060,6070,6070,6060,3
20230811,121100,1660102760,6070,6060,6070,6060,1682
20230811,121000,1649909810,6070,6070,6070,6070,86
20230811,120900,1649387790,6070,6070,6070,6070,211
20230811,120800,1648107020,6070,6070,6070,6060,6
20230811,120700,1648070610,6070,6060,6070,6050,1330
20230811,120600,1640017210,6070,6070,6070,6060,106
20230811,120500,1639374790,6070,6070,6070,6060,17
20230811,120400,1639271680,6070,6060,6070,6060,669
20230811,120300,1635215860,6070,6070,6070,6070,5
20230811,120200,1635185510,6070,6060,6070,6060,7
20230811,120100,1635143030,6060,6060,6060,6060,571
20230811,120000,1631682770,6060,6060,6060,6050,1544
20230811,115900,1622326140,6060,6060,6060,6060,5
20230811,115800,1622295840,6060,6060,6060,6060,2
20230811,115700,1622283720,6060,6070,6070,6060,1553
20230811,115600,1612872530,6070,6070,6070,6060,46
20230811,115500,1612593710,6060,6070,6070,6060,510
20230811,115400,1609503070,6070,6070,6070,6060,46
20230811,115300,1609224070,6070,6070,6070,6060,1034
20230811,115200,1602957960,6070,6070,6070,6070,261
20230811,115100,1601373690,6070,6070,6070,6070,6
20230811,115000,1601337270,6070,6070,6070,6070,7
20230811,114900,1601294780,6070,6070,6070,6070,3
20230811,114800,1601276570,6070,6070,6070,6060,1009
20230811,114700,1595161940,6070,6070,6070,6070,111
20230811,114600,1594488170,6070,6070,6070,6060,17
20230811,114500,1594385080,6060,6070,6070,6060,1037
20230811,114400,1588100850,6070,6070,6070,6060,25
20230811,114300,1587949300,6070,6060,6070,6060,3400
20230811,114200,1567345250,6070,6070,6070,6070,25
20230811,114100,1567193500,6070,6060,6070,6060,1506
20230811,114000,1558062080,6070,6060,6070,6060,25
20230811,113900,1557910540,6060,6070,6070,6060,1476
20230811,113800,1548965900,6070,6070,6070,6060,654
20230811,113700,1545002620,6060,6070,6070,6060,5
20230811,113600,1544972280,6070,6070,6070,6070,8
20230811,113500,1544923720,6070,6060,6070,6060,426
20230811,113400,1542339690,6070,6070,6070,6060,221
20230811,113300,1540998230,6060,6070,6070,6060,1243
20230811,113200,1533465620,6060,6070,6070,6060,113
20230811,113100,1532779720,6070,6070,6070,6060,109
20230811,113000,1532119080,6060,6070,6070,6060,727
20230811,112900,1527713190,6070,6080,6080,6060,75
20230811,112800,1527258050,6070,6080,6080,6070,1208
20230811,112700,1519923460,6080,6080,6080,6080,107
20230811,112600,1519272900,6070,6080,6080,6070,2270
20230811,112500,1505493950,6080,6070,6080,6070,149
20230811,112400,1504589350,6080,6080,6090,6070,282
20230811,112300,1502874690,6080,6080,6090,6080,987
20230811,112200,1496873700,6080,6090,6090,6070,2777
20230811,112100,1479989540,6090,6080,6090,6080,607
20230811,112000,1476292950,6090,6090,6090,6080,1165
20230811,111900,1469208010,6090,6090,6090,6090,558
20230811,111800,1465809790,6090,6080,6090,6080,40
20230811,111700,1465566250,6080,6090,6090,6080,1090
20230811,111600,1458928290,6080,6100,6100,6080,2441
20230811,111500,1444063480,6100,6090,6100,6080,5137
20230811,111400,1412778530,6090,6090,6090,6080,2879
20230811,111300,1395245520,6080,6080,6090,6070,6375
20230811,111200,1356485560,6080,6070,6080,6070,7613
20230811,111100,1310273630,6070,6050,6070,6050,3158
20230811,111000,1291121600,6060,6070,6070,6060,2380
20230811,110900,1276698790,6070,6060,6070,6060,596
20230811,110800,1273086980,6060,6070,6070,6060,524
20230811,110700,1269910770,6070,6070,6070,6060,1442
20230811,110600,1261161830,6060,6060,6060,6050,2140
20230811,110500,1248193440,6060,6070,6070,6060,1645
20230811,110400,1238222850,6070,6070,6070,6060,193
20230811,110300,1237052370,6060,6060,6060,6050,2619
20230811,110200,1221191560,6070,6050,6070,6050,4934
20230811,110100,1191320170,6050,6060,6060,6040,1051
20230811,110000,1184956850,6060,6050,6060,6040,3241
20230811,105900,1165351930,6060,6060,6060,6050,591
20230811,105800,1161771760,6060,6060,6070,6050,2561
20230811,105700,1146272100,6060,6050,6060,6050,5360
20230811,105600,1113799780,6050,6060,6060,6050,3353
20230811,105500,1093511060,6060,6050,6060,6050,2157
20230811,105400,1080450790,6050,6060,6060,6050,2511
20230811,105300,1065239100,6060,6060,6060,6050,3880
20230811,105200,1041746460,6060,6060,6060,6050,4057
20230811,105100,1017174700,6060,6060,6060,6050,4378
20230811,105000,990644080,6050,6040,6050,6040,7870
20230811,104900,943054260,6040,6040,6040,6030,50
20230811,104800,942752360,6040,6030,6040,6030,1232
20230811,104700,935322880,6040,6020,6040,6020,6274
20230811,104600,897449890,6030,6030,6030,6020,3187
20230811,104500,878232310,6030,6030,6030,6020,2095
20230811,104400,865619920,6030,6030,6030,6020,1040
20230811,104300,859349370,6030,6020,6030,6020,9112
20230811,104200,804494590,6010,6010,6010,6010,2942
20230811,104100,786813170,6010,6000,6010,6000,4574
20230811,104000,759323660,6000,6000,6010,6000,2697
20230811,103900,743140640,6010,6010,6010,6010,469
20230811,103800,740321950,6000,6000,6010,6000,4512
20230811,103700,713249930,6000,6000,6000,5990,2078
20230811,103600,700799130,6000,6000,6000,5990,1089
20230811,103500,694271950,6000,6000,6000,6000,0
20230811,103400,694271950,6000,6000,6000,6000,83
20230811,103300,693773950,6000,6000,6000,6000,156
20230811,103200,692837950,6000,5990,6000,5990,1669
20230811,103100,682825880,5990,5990,5990,5990,771
20230811,103000,678207590,5990,5990,5990,5990,4088
20230811,102900,653720470,6000,5990,6000,5980,4420
20230811,102800,627258570,5990,5990,5990,5990,4769
20230811,102700,598692260,5990,5980,5990,5980,3118
20230811,102600,580015790,5980,5980,5990,5970,1124
20230811,102500,573294280,5980,5980,5990,5980,1868
20230811,102400,562123620,5990,5990,5990,5980,3222
20230811,102300,542836000,5990,5980,5990,5980,1831
20230811,102200,531882970,5980,5980,5980,5980,598
20230811,102100,528306930,5980,5980,5980,5980,1978
20230811,102000,516478490,5980,5970,5980,5960,2883
20230811,101900,499267220,5970,5960,5970,5960,112
20230811,101800,498599590,5960,5950,5960,5950,9253
20230811,101700,443453050,5950,5950,5950,5950,139
20230811,101600,442626000,5940,5950,5950,5940,82
20230811,101500,442138910,5950,5950,5950,5940,132
20230811,101400,441353520,5950,5950,5950,5940,479
20230811,101300,438503670,5950,5950,5950,5950,604
20230811,101200,434909870,5950,5960,5960,5940,52
20230811,101100,434600850,5960,5960,5960,5960,0
20230811,101000,434600850,5960,5960,5960,5960,13
20230811,100900,434523370,5960,5950,5960,5920,2906
20230811,100800,417257420,5940,5940,5950,5940,171
20230811,100700,416241080,5940,5950,5950,5940,292
20230811,100600,414506590,5950,5940,5950,5940,4
20230811,100500,414482800,5940,5940,5950,5940,4536
20230811,100400,387537840,5940,5940,5940,5940,36
20230811,100300,387324000,5940,5930,5940,5930,3191
20230811,100200,368396160,5930,5920,5930,5910,7304
20230811,100100,325156290,5910,5910,5910,5910,201
20230811,100000,323968380,5910,5910,5910,5910,331
20230811,095900,322012170,5910,5910,5910,5910,229
20230811,095800,320658780,5910,5900,5910,5900,2438
20230811,095700,306255200,5910,5910,5910,5900,161
20230811,095600,305304090,5910,5910,5910,5910,1
20230811,095500,305298180,5900,5900,5900,5900,0
20230811,095400,305298180,5900,5900,5900,5900,43
20230811,095300,305044480,5910,5910,5910,5910,512
20230811,095200,302018560,5920,5920,5920,5920,0
20230811,095100,302018560,5920,5920,5920,5920,7
20230811,095000,301977120,5920,5920,5920,5920,1
20230811,094900,301971200,5920,5910,5920,5900,2122
20230811,094800,289449110,5910,5920,5920,5910,279
20230811,094700,287797440,5920,5900,5920,5900,2270
20230811,094600,274363910,5900,5890,5900,5890,2168
20230811,094500,261578710,5900,5910,5910,5900,4546
20230811,094400,234757300,5910,5910,5910,5910,48
20230811,094300,234473620,5910,5920,5920,5910,120
20230811,094200,233764320,5910,5930,5930,5910,226
20230811,094100,232428640,5920,5910,5920,5910,1520
20230811,094000,223439470,5910,5930,5930,5900,2440
20230811,093900,209023770,5910,5920,5920,5910,332
20230811,093800,207060610,5920,5930,5930,5920,109
20230811,093700,206414330,5930,5920,5930,5920,14
20230811,093600,206331330,5920,5930,5930,5920,17
20230811,093500,206230660,5920,5920,5920,5920,7
20230811,093400,206189220,5920,5930,5930,5920,143
20230811,093300,205342440,5930,5930,5930,5910,950
20230811,093200,199715170,5930,5930,5930,5920,270
20230811,093100,198116070,5920,5920,5930,5920,1151
20230811,093000,191302140,5920,5920,5920,5920,0
20230811,092900,191302140,5920,5920,5920,5920,2061
20230811,092800,179101020,5930,5930,5930,5930,700
20230811,092700,174950020,5930,5930,5930,5930,300
20230811,092600,173171020,5930,5940,5940,5930,506
20230811,092500,170170430,5930,5940,5940,5930,239
20230811,092400,168753140,5940,5930,5940,5930,416
20230811,092300,166286210,5940,5930,5940,5930,375
20230811,092200,164060720,5930,5930,5930,5930,949
20230811,092100,158433150,5940,5940,5940,5940,113
20230811,092000,157761930,5940,5940,5940,5940,30
20230811,091900,157583730,5930,5940,5940,5930,1600
20230811,091800,148090730,5940,5930,5940,5930,750
20230811,091700,143638460,5930,5920,5930,5920,556
20230811,091600,140346380,5930,5910,5930,5910,948
20230811,091500,134737330,5910,5910,5910,5910,200
20230811,091400,133555330,5910,5920,5920,5910,1173
20230811,091300,126615830,5920,5920,5920,5920,238
20230811,091200,125206870,5910,5900,5910,5900,1262
20230811,091100,117759070,5900,5890,5900,5890,763
20230811,091000,113259370,5900,5890,5900,5890,814
20230811,090900,108464880,5900,5890,5900,5890,323
20230811,090800,106561400,5880,5900,5900,5880,130
20230811,090700,105796140,5900,5890,5900,5880,501
20230811,090600,102849240,5900,5890,5900,5880,1631
20230811,090500,93257360,5880,5910,5910,5880,2619
20230811,090400,77809410,5910,5940,5950,5910,7170
20230811,090300,35361700,5940,5930,5940,5920,748
20230811,090200,30926590,5940,5950,5950,5940,4
20230811,090100,30902800,5930,5930,5950,5930,2215
20230811,090000,17757990,5940,5960,5960,5930,2957