KissMeData/016450/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,185600,146062660,5040,5040,5040,5040,598
20230628,185500,146062660,5040,5040,5040,5040,0
20230628,185400,146062660,5040,5040,5040,5040,0
20230628,185300,146062660,5040,5040,5040,5040,0
20230628,185200,146062660,5040,5040,5040,5040,0
20230628,185100,146062660,5040,5040,5040,5040,0
20230628,185000,146062660,5040,5040,5040,5040,0
20230628,184900,146062660,5040,5040,5040,5040,0
20230628,184800,146062660,5040,5040,5040,5040,0
20230628,184700,146062660,5040,5040,5040,5040,0
20230628,184600,146062660,5040,5040,5040,5040,0
20230628,184500,146062660,5040,5040,5040,5040,0
20230628,184400,146062660,5040,5040,5040,5040,0
20230628,184300,146062660,5040,5040,5040,5040,0
20230628,184200,146062660,5040,5040,5040,5040,0
20230628,184100,146062660,5040,5040,5040,5040,0
20230628,184000,146062660,5040,5040,5040,5040,0
20230628,183900,146062660,5040,5040,5040,5040,0
20230628,183800,146062660,5040,5040,5040,5040,0
20230628,183700,146062660,5040,5040,5040,5040,0
20230628,183600,146062660,5040,5040,5040,5040,0
20230628,183500,146062660,5040,5040,5040,5040,0
20230628,183400,146062660,5040,5040,5040,5040,0
20230628,183300,146062660,5040,5040,5040,5040,0
20230628,183200,146062660,5040,5040,5040,5040,0
20230628,183100,146062660,5040,5040,5040,5040,0
20230628,183000,146062660,5040,5040,5040,5040,0
20230628,182900,146062660,5040,5040,5040,5040,0
20230628,182800,146062660,5040,5040,5040,5040,0
20230628,182700,146062660,5040,5040,5040,5040,0
20230628,182600,146062660,5040,5040,5040,5040,598
20230628,182500,146062660,5040,5040,5040,5040,0
20230628,182400,146062660,5040,5040,5040,5040,0
20230628,182300,146062660,5040,5040,5040,5040,0
20230628,182200,146062660,5040,5040,5040,5040,0
20230628,182100,146062660,5040,5040,5040,5040,0
20230628,182000,146062660,5040,5040,5040,5040,0
20230628,181900,146062660,5040,5040,5040,5040,0
20230628,181800,146062660,5040,5040,5040,5040,0
20230628,181700,146062660,5040,5040,5040,5040,0
20230628,181600,146062660,5040,5040,5040,5040,0
20230628,181500,146062660,5040,5040,5040,5040,0
20230628,181400,146062660,5040,5040,5040,5040,0
20230628,181300,146062660,5040,5040,5040,5040,0
20230628,181200,146062660,5040,5040,5040,5040,0
20230628,181100,146062660,5040,5040,5040,5040,0
20230628,181000,146062660,5040,5040,5040,5040,0
20230628,180900,146062660,5040,5040,5040,5040,0
20230628,180800,146062660,5040,5040,5040,5040,0
20230628,180700,146062660,5040,5040,5040,5040,0
20230628,180600,146062660,5040,5040,5040,5040,0
20230628,180500,146062660,5040,5040,5040,5040,0
20230628,180400,146062660,5040,5040,5040,5040,0
20230628,180300,146062660,5040,5040,5040,5040,0
20230628,180200,146062660,5040,5040,5040,5040,0
20230628,180100,146062660,5040,5040,5040,5040,0
20230628,180000,146062660,5040,5040,5040,5040,0
20230628,175900,146062660,5040,5040,5040,5040,0
20230628,175800,146062660,5040,5040,5040,5040,0
20230628,175700,146062660,5040,5040,5040,5040,0
20230628,175600,146062660,5040,5040,5040,5040,598
20230628,175500,146062660,5040,5040,5040,5040,0
20230628,175400,146062660,5040,5040,5040,5040,0
20230628,175300,146062660,5040,5040,5040,5040,0
20230628,175200,146062660,5040,5040,5040,5040,0
20230628,175100,146062660,5040,5040,5040,5040,0
20230628,175000,146062660,5040,5040,5040,5040,0
20230628,174900,146062660,5040,5040,5040,5040,0
20230628,174800,146062660,5040,5040,5040,5040,0
20230628,174700,146062660,5040,5040,5040,5040,0
20230628,174600,146062660,5040,5040,5040,5040,0
20230628,174500,146062660,5040,5040,5040,5040,0
20230628,174400,146062660,5040,5040,5040,5040,0
20230628,174300,146062660,5040,5040,5040,5040,0
20230628,174200,146062660,5040,5040,5040,5040,0
20230628,174100,146062660,5040,5040,5040,5040,0
20230628,174000,146062660,5040,5040,5040,5040,0
20230628,173900,146062660,5040,5040,5040,5040,0
20230628,173800,146062660,5040,5040,5040,5040,0
20230628,173700,146062660,5040,5040,5040,5040,0
20230628,173600,146062660,5040,5040,5040,5040,0
20230628,173500,146062660,5040,5040,5040,5040,0
20230628,173400,146062660,5040,5040,5040,5040,0
20230628,173300,146062660,5040,5040,5040,5040,0
20230628,173200,146062660,5040,5040,5040,5040,0
20230628,173100,146062660,5040,5040,5040,5040,0
20230628,173000,146062660,5040,5040,5040,5040,0
20230628,172900,146062660,5040,5040,5040,5040,0
20230628,172800,146062660,5040,5040,5040,5040,0
20230628,172700,146062660,5040,5040,5040,5040,0
20230628,172600,146062660,5040,5040,5040,5040,598
20230628,172500,146062660,5040,5040,5040,5040,0
20230628,172400,146062660,5040,5040,5040,5040,0
20230628,172300,146062660,5040,5040,5040,5040,0
20230628,172200,146062660,5040,5040,5040,5040,0
20230628,172100,146062660,5040,5040,5040,5040,0
20230628,172000,146062660,5040,5040,5040,5040,0
20230628,171900,146062660,5040,5040,5040,5040,0
20230628,171800,146062660,5040,5040,5040,5040,0
20230628,171700,146062660,5040,5040,5040,5040,0
20230628,171600,146062660,5040,5040,5040,5040,0
20230628,171500,146062660,5040,5040,5040,5040,0
20230628,171400,146062660,5040,5040,5040,5040,0
20230628,171300,146062660,5040,5040,5040,5040,0
20230628,171200,146062660,5040,5040,5040,5040,0
20230628,171100,146062660,5040,5040,5040,5040,0
20230628,171000,146062660,5040,5040,5040,5040,0
20230628,170900,146062660,5040,5040,5040,5040,0
20230628,170800,146062660,5040,5040,5040,5040,0
20230628,170700,146062660,5040,5040,5040,5040,0
20230628,170600,146062660,5040,5040,5040,5040,0
20230628,170500,146062660,5040,5040,5040,5040,0
20230628,170400,146062660,5040,5040,5040,5040,0
20230628,170300,146062660,5040,5040,5040,5040,0
20230628,170200,146062660,5040,5040,5040,5040,0
20230628,170100,146062660,5040,5040,5040,5040,0
20230628,170000,146062660,5040,5040,5040,5040,0
20230628,165900,146062660,5040,5040,5040,5040,0
20230628,165800,146062660,5040,5040,5040,5040,0
20230628,165700,146062660,5040,5040,5040,5040,0
20230628,165600,146062660,5040,5040,5040,5040,598
20230628,165500,146062660,5040,5040,5040,5040,0
20230628,165400,146062660,5040,5040,5040,5040,0
20230628,165300,146062660,5040,5040,5040,5040,0
20230628,165200,146062660,5040,5040,5040,5040,0
20230628,165100,146062660,5040,5040,5040,5040,0
20230628,165000,146062660,5040,5040,5040,5040,0
20230628,164900,146062660,5040,5040,5040,5040,0
20230628,164800,146062660,5040,5040,5040,5040,0
20230628,164700,146062660,5040,5040,5040,5040,0
20230628,164600,146062660,5040,5040,5040,5040,0
20230628,164500,146062660,5040,5040,5040,5040,0
20230628,164400,146062660,5040,5040,5040,5040,0
20230628,164300,146062660,5040,5040,5040,5040,0
20230628,164200,146062660,5040,5040,5040,5040,0
20230628,164100,146062660,5040,5040,5040,5040,0
20230628,164000,146062660,5040,5040,5040,5040,0
20230628,163900,146062660,5040,5040,5040,5040,0
20230628,163800,146062660,5040,5040,5040,5040,0
20230628,163700,146062660,5040,5040,5040,5040,0
20230628,163600,146062660,5040,5040,5040,5040,0
20230628,163500,146062660,5040,5040,5040,5040,0
20230628,163400,146062660,5040,5040,5040,5040,0
20230628,163300,146062660,5040,5040,5040,5040,0
20230628,163200,146062660,5040,5040,5040,5040,0
20230628,163100,146062660,5040,5040,5040,5040,0
20230628,163000,146062660,5040,5040,5040,5040,0
20230628,162900,146062660,5040,5040,5040,5040,0
20230628,162800,146062660,5040,5040,5040,5040,0
20230628,162700,146062660,5040,5040,5040,5040,0
20230628,162600,146062660,5040,5040,5040,5040,598
20230628,162500,146062660,5040,5040,5040,5040,0
20230628,162400,146062660,5040,5040,5040,5040,0
20230628,162300,146062660,5040,5040,5040,5040,0
20230628,162200,146062660,5040,5040,5040,5040,0
20230628,162100,146062660,5040,5040,5040,5040,0
20230628,162000,146062660,5040,5040,5040,5040,0
20230628,161900,146062660,5040,5040,5040,5040,0
20230628,161800,146062660,5040,5040,5040,5040,0
20230628,161700,146062660,5040,5040,5040,5040,0
20230628,161600,146062660,5040,5040,5040,5040,0
20230628,161500,146062660,5040,5040,5040,5040,0
20230628,161400,146062660,5040,5040,5040,5040,0
20230628,161300,146062660,5040,5040,5040,5040,0
20230628,161200,146062660,5040,5040,5040,5040,0
20230628,161100,146062660,5040,5040,5040,5040,0
20230628,161000,146062660,5040,5040,5040,5040,0
20230628,160900,146062660,5040,5040,5040,5040,0
20230628,160800,146062660,5040,5040,5040,5040,0
20230628,160700,146062660,5040,5040,5040,5040,0
20230628,160600,146062660,5040,5040,5040,5040,0
20230628,160500,146062660,5040,5040,5040,5040,0
20230628,160400,146062660,5040,5040,5040,5040,0
20230628,160300,146062660,5040,5040,5040,5040,0
20230628,160200,146062660,5040,5040,5040,5040,0
20230628,160100,146062660,5040,5040,5040,5040,0
20230628,160000,146062660,5040,5040,5040,5040,0
20230628,155900,146062660,5040,5040,5040,5040,0
20230628,155800,146062660,5040,5040,5040,5040,0
20230628,155700,146062660,5040,5040,5040,5040,0
20230628,155600,146062660,5040,5040,5040,5040,598
20230628,155500,146062660,5040,5040,5040,5040,0
20230628,155400,146062660,5040,5040,5040,5040,0
20230628,155300,146062660,5040,5040,5040,5040,0
20230628,155200,146062660,5040,5040,5040,5040,0
20230628,155100,146062660,5040,5040,5040,5040,0
20230628,155000,146062660,5040,5040,5040,5040,0
20230628,154900,146062660,5040,5040,5040,5040,0
20230628,154800,146062660,5040,5040,5040,5040,0
20230628,154700,146062660,5040,5040,5040,5040,0
20230628,154600,146062660,5040,5040,5040,5040,0
20230628,154500,146062660,5040,5040,5040,5040,0
20230628,154400,146062660,5040,5040,5040,5040,0
20230628,154300,146062660,5040,5040,5040,5040,0
20230628,154200,146062660,5040,5040,5040,5040,0
20230628,154100,146062660,5040,5040,5040,5040,0
20230628,154000,146062660,5040,5040,5040,5040,0
20230628,153900,146062660,5040,5040,5040,5040,0
20230628,153800,146062660,5040,5040,5040,5040,0
20230628,153700,146062660,5040,5040,5040,5040,0
20230628,153600,146062660,5040,5040,5040,5040,0
20230628,153500,146062660,5040,5040,5040,5040,0
20230628,153400,146062660,5040,5040,5040,5040,0
20230628,153300,146062660,5040,5040,5040,5040,0
20230628,153200,146062660,5040,5040,5040,5040,0
20230628,153100,146062660,5040,5040,5040,5040,0
20230628,153000,146062660,5040,5040,5040,5040,598
20230628,152900,143048740,5050,5050,5050,5050,0
20230628,152800,143048740,5050,5050,5050,5050,0
20230628,152700,143048740,5050,5050,5050,5050,0
20230628,152600,143048740,5050,5050,5050,5050,0
20230628,152500,143048740,5050,5050,5050,5050,0
20230628,152400,143048740,5050,5050,5050,5050,0
20230628,152300,143048740,5050,5050,5050,5050,0
20230628,152200,143048740,5050,5050,5050,5050,0
20230628,152100,143048740,5050,5050,5050,5050,0
20230628,152000,143048740,5050,5050,5050,5050,0
20230628,151900,143048740,5050,5050,5050,5050,0
20230628,151800,143048740,5050,5050,5050,5050,0
20230628,151700,143048740,5050,5050,5050,5050,2
20230628,151600,143038640,5050,5050,5050,5050,0
20230628,151500,143038640,5050,5050,5050,5050,0
20230628,151400,143038640,5050,5050,5050,5050,0
20230628,151300,143038640,5050,5050,5050,5050,0
20230628,151200,143038640,5050,5050,5050,5050,0
20230628,151100,143038640,5050,5050,5050,5050,0
20230628,151000,143038640,5050,5050,5050,5050,10
20230628,150900,142988140,5040,5040,5040,5040,0
20230628,150800,142988140,5040,5040,5040,5040,0
20230628,150700,142988140,5040,5040,5040,5040,0
20230628,150600,142988140,5040,5040,5040,5040,0
20230628,150500,142988140,5040,5040,5040,5040,0
20230628,150400,142988140,5040,5040,5040,5040,0
20230628,150300,142988140,5040,5040,5040,5040,0
20230628,150200,142988140,5040,5040,5040,5040,0
20230628,150100,142988140,5040,5040,5040,5040,0
20230628,150000,142988140,5040,5040,5040,5040,0
20230628,145900,142988140,5040,5040,5040,5040,0
20230628,145800,142988140,5040,5040,5040,5040,100
20230628,145700,142484140,5040,5040,5040,5040,0
20230628,145600,142484140,5040,5040,5040,5040,0
20230628,145500,142484140,5040,5040,5040,5040,120
20230628,145400,141879340,5070,5070,5070,5070,0
20230628,145300,141879340,5070,5070,5070,5070,0
20230628,145200,141879340,5070,5070,5070,5070,0
20230628,145100,141879340,5070,5070,5070,5070,0
20230628,145000,141879340,5070,5070,5070,5070,0
20230628,144900,141879340,5070,5070,5070,5070,36
20230628,144800,141696820,5070,5070,5070,5070,0
20230628,144700,141696820,5070,5070,5070,5070,0
20230628,144600,141696820,5070,5070,5070,5070,0
20230628,144500,141696820,5070,5070,5070,5070,0
20230628,144400,141696820,5070,5070,5070,5070,0
20230628,144300,141696820,5070,5070,5070,5070,0
20230628,144200,141696820,5070,5070,5070,5070,0
20230628,144100,141696820,5070,5070,5070,5070,0
20230628,144000,141696820,5070,5070,5070,5070,0
20230628,143900,141696820,5070,5070,5070,5070,37
20230628,143800,141509230,5040,5040,5040,5040,0
20230628,143700,141509230,5040,5040,5040,5040,0
20230628,143600,141509230,5040,5040,5040,5040,0
20230628,143500,141509230,5040,5040,5050,5040,381
20230628,143400,139588860,5040,5040,5040,5040,0
20230628,143300,139588860,5040,5040,5040,5040,10
20230628,143200,139538460,5040,5040,5040,5030,776
20230628,143100,135633780,5040,5060,5060,5040,1531
20230628,143000,127913780,5070,5070,5070,5070,0
20230628,142900,127913780,5070,5070,5070,5070,37
20230628,142800,127726190,5060,5060,5060,5060,5
20230628,142700,127700890,5060,5060,5060,5060,0
20230628,142600,127700890,5060,5060,5060,5060,0
20230628,142500,127700890,5060,5060,5060,5060,0
20230628,142400,127700890,5060,5060,5060,5060,0
20230628,142300,127700890,5060,5060,5060,5060,0
20230628,142200,127700890,5060,5060,5060,5060,0
20230628,142100,127700890,5060,5060,5060,5060,0
20230628,142000,127700890,5060,5060,5060,5060,0
20230628,141900,127700890,5060,5070,5070,5060,56
20230628,141800,127417160,5070,5070,5070,5070,0
20230628,141700,127417160,5070,5070,5070,5070,474
20230628,141600,125013980,5070,5070,5070,5070,300
20230628,141500,123492980,5070,5070,5070,5070,275
20230628,141400,122098730,5070,5070,5070,5070,0
20230628,141300,122098730,5070,5070,5070,5070,0
20230628,141200,122098730,5070,5070,5070,5070,80
20230628,141100,121693130,5100,5100,5100,5100,0
20230628,141000,121693130,5100,5100,5100,5100,0
20230628,140900,121693130,5100,5100,5100,5100,37
20230628,140800,121504430,5060,5060,5060,5060,61
20230628,140700,121195770,5070,5070,5070,5070,111
20230628,140600,120633000,5090,5090,5090,5090,0
20230628,140500,120633000,5090,5090,5090,5090,47
20230628,140400,120393770,5080,5080,5080,5080,0
20230628,140300,120393770,5080,5080,5080,5080,0
20230628,140200,120393770,5080,5080,5080,5080,64
20230628,140100,120068650,5080,5080,5080,5080,20
20230628,140000,119967050,5090,5090,5090,5090,0
20230628,135900,119967050,5090,5100,5100,5090,248
20230628,135800,118704360,5100,5100,5100,5100,0
20230628,135700,118704360,5100,5100,5100,5100,0
20230628,135600,118704360,5100,5100,5100,5100,0
20230628,135500,118704360,5100,5100,5100,5100,0
20230628,135400,118704360,5100,5100,5100,5100,0
20230628,135300,118704360,5100,5100,5100,5100,0
20230628,135200,118704360,5100,5100,5100,5100,0
20230628,135100,118704360,5100,5100,5100,5100,200
20230628,135000,117684360,5100,5100,5100,5090,1011
20230628,134900,112528270,5100,5090,5100,5090,51
20230628,134800,112268330,5100,5100,5100,5100,6
20230628,134700,112237730,5090,5090,5090,5090,0
20230628,134600,112237730,5090,5100,5100,5090,119
20230628,134500,111631830,5100,5100,5100,5100,52
20230628,134400,111366630,5100,5100,5100,5100,0
20230628,134300,111366630,5100,5100,5100,5100,1
20230628,134200,111361530,5100,5100,5100,5100,13
20230628,134100,111295230,5100,5100,5100,5100,207
20230628,134000,110239530,5100,5100,5100,5100,1
20230628,133900,110234430,5100,5100,5100,5100,37
20230628,133800,110045730,5100,5100,5100,5100,8
20230628,133700,110004930,5110,5110,5110,5110,0
20230628,133600,110004930,5110,5110,5110,5110,1
20230628,133500,109999820,5120,5110,5120,5110,180
20230628,133400,109080000,5110,5090,5110,5090,940
20230628,133300,104286090,5100,5090,5100,5090,1602
20230628,133200,96131900,5090,5080,5090,5080,173
20230628,133100,95252820,5080,5080,5080,5080,1815
20230628,133000,86032620,5070,5070,5080,5070,729
20230628,132900,82333200,5070,5060,5070,5060,494
20230628,132800,79828770,5060,5060,5060,5060,125
20230628,132700,79196270,5060,5060,5060,5060,1
20230628,132600,79191210,5060,5060,5060,5060,0
20230628,132500,79191210,5060,5060,5060,5060,0
20230628,132400,79191210,5060,5060,5060,5060,0
20230628,132300,79191210,5060,5060,5060,5060,0
20230628,132200,79191210,5060,5060,5060,5060,0
20230628,132100,79191210,5060,5060,5060,5060,0
20230628,132000,79191210,5060,5060,5060,5060,20
20230628,131900,79090010,5060,5060,5060,5060,37
20230628,131800,78902790,5060,5060,5060,5060,0
20230628,131700,78902790,5060,5060,5060,5060,0
20230628,131600,78902790,5060,5060,5060,5060,0
20230628,131500,78902790,5060,5060,5060,5060,0
20230628,131400,78902790,5060,5060,5060,5060,0
20230628,131300,78902790,5060,5060,5060,5060,0
20230628,131200,78902790,5060,5060,5060,5060,0
20230628,131100,78902790,5060,5060,5060,5060,0
20230628,131000,78902790,5060,5060,5060,5060,0
20230628,130900,78902790,5060,5060,5060,5060,22
20230628,130800,78791470,5060,5060,5060,5060,0
20230628,130700,78791470,5060,5060,5060,5060,0
20230628,130600,78791470,5060,5060,5060,5060,2
20230628,130500,78781350,5060,5060,5060,5060,39
20230628,130400,78584010,5060,5060,5060,5060,1
20230628,130300,78578950,5040,5040,5040,5040,0
20230628,130200,78578950,5040,5040,5040,5040,0
20230628,130100,78578950,5040,5040,5040,5040,100
20230628,130000,78074950,5060,5060,5060,5060,11
20230628,125900,78019290,5060,5070,5070,5060,191
20230628,125800,77052820,5060,5060,5060,5060,0
20230628,125700,77052820,5060,5060,5060,5060,0
20230628,125600,77052820,5060,5060,5060,5060,0
20230628,125500,77052820,5060,5060,5070,5060,13
20230628,125400,76987030,5070,5070,5070,5070,0
20230628,125300,76987030,5070,5070,5070,5070,0
20230628,125200,76987030,5070,5070,5070,5070,0
20230628,125100,76987030,5070,5070,5070,5070,0
20230628,125000,76987030,5070,5070,5070,5070,0
20230628,124900,76987030,5070,5070,5070,5070,0
20230628,124800,76987030,5070,5070,5070,5070,0
20230628,124700,76987030,5070,5070,5070,5070,20
20230628,124600,76885630,5070,5070,5070,5070,114
20230628,124500,76307650,5070,5070,5070,5070,1500
20230628,124400,68702650,5070,5070,5070,5070,0
20230628,124300,68702650,5070,5070,5070,5070,0
20230628,124200,68702650,5070,5070,5070,5070,0
20230628,124100,68702650,5070,5070,5070,5070,0
20230628,124000,68702650,5070,5070,5070,5070,0
20230628,123900,68702650,5070,5070,5070,5070,0
20230628,123800,68702650,5070,5060,5070,5060,2
20230628,123700,68692520,5030,5030,5030,5030,400
20230628,123600,66680520,5030,5060,5060,5030,726
20230628,123500,63015930,5060,5060,5060,5060,0
20230628,123400,63015930,5060,5060,5060,5060,0
20230628,123300,63015930,5060,5060,5060,5060,0
20230628,123200,63015930,5060,5060,5060,5060,0
20230628,123100,63015930,5060,5060,5060,5060,0
20230628,123000,63015930,5060,5050,5060,5050,10
20230628,122900,62965360,5060,5060,5060,5060,0
20230628,122800,62965360,5060,5060,5060,5060,0
20230628,122700,62965360,5060,5060,5060,5060,0
20230628,122600,62965360,5060,5060,5060,5060,0
20230628,122500,62965360,5060,5060,5060,5060,0
20230628,122400,62965360,5060,5060,5060,5060,0
20230628,122300,62965360,5060,5060,5060,5060,0
20230628,122200,62965360,5060,5060,5060,5060,0
20230628,122100,62965360,5060,5060,5060,5060,0
20230628,122000,62965360,5060,5060,5060,5060,0
20230628,121900,62965360,5060,5060,5060,5060,0
20230628,121800,62965360,5060,5060,5060,5060,0
20230628,121700,62965360,5060,5060,5060,5060,0
20230628,121600,62965360,5060,5060,5060,5060,0
20230628,121500,62965360,5060,5060,5060,5060,0
20230628,121400,62965360,5060,5060,5060,5060,0
20230628,121300,62965360,5060,5060,5060,5060,0
20230628,121200,62965360,5060,5060,5060,5060,0
20230628,121100,62965360,5060,5060,5060,5060,0
20230628,121000,62965360,5060,5060,5060,5060,0
20230628,120900,62965360,5060,5060,5060,5060,0
20230628,120800,62965360,5060,5060,5060,5060,0
20230628,120700,62965360,5060,5060,5060,5060,0
20230628,120600,62965360,5060,5060,5060,5060,0
20230628,120500,62965360,5060,5060,5060,5060,0
20230628,120400,62965360,5060,5060,5060,5060,0
20230628,120300,62965360,5060,5060,5060,5060,0
20230628,120200,62965360,5060,5060,5060,5060,0
20230628,120100,62965360,5060,5060,5060,5060,1
20230628,120000,62960300,5040,5040,5040,5040,0
20230628,115900,62960300,5040,5040,5040,5040,0
20230628,115800,62960300,5040,5040,5040,5040,0
20230628,115700,62960300,5040,5040,5040,5040,0
20230628,115600,62960300,5040,5040,5040,5040,0
20230628,115500,62960300,5040,5040,5040,5040,0
20230628,115400,62960300,5040,5040,5040,5040,4
20230628,115300,62940140,5030,5030,5030,5030,0
20230628,115200,62940140,5030,5030,5030,5030,0
20230628,115100,62940140,5030,5030,5030,5030,0
20230628,115000,62940140,5030,5030,5030,5030,1
20230628,114900,62935110,5040,5040,5040,5040,0
20230628,114800,62935110,5040,5040,5040,5040,11
20230628,114700,62879670,5040,5040,5040,5040,0
20230628,114600,62879670,5040,5040,5040,5040,0
20230628,114500,62879670,5040,5040,5040,5040,8
20230628,114400,62839350,5040,5040,5040,5040,0
20230628,114300,62839350,5040,5040,5040,5040,0
20230628,114200,62839350,5040,5040,5040,5040,0
20230628,114100,62839350,5040,5040,5040,5040,0
20230628,114000,62839350,5040,5040,5040,5040,21
20230628,113900,62733510,5040,5040,5040,5040,224
20230628,113800,61604550,5050,5050,5050,5050,57
20230628,113700,61316700,5060,5060,5060,5060,0
20230628,113600,61316700,5060,5060,5060,5060,0
20230628,113500,61316700,5060,5060,5060,5060,0
20230628,113400,61316700,5060,5060,5060,5060,0
20230628,113300,61316700,5060,5060,5060,5060,1
20230628,113200,61311640,5060,5060,5060,5060,0
20230628,113100,61311640,5060,5060,5060,5060,0
20230628,113000,61311640,5060,5060,5060,5060,0
20230628,112900,61311640,5060,5060,5060,5060,0
20230628,112800,61311640,5060,5060,5060,5060,0
20230628,112700,61311640,5060,5060,5060,5060,0
20230628,112600,61311640,5060,5060,5060,5060,0
20230628,112500,61311640,5060,5060,5060,5060,0
20230628,112400,61311640,5060,5060,5060,5060,0
20230628,112300,61311640,5060,5060,5060,5060,51
20230628,112200,61053580,5060,5060,5060,5060,0
20230628,112100,61053580,5060,5060,5060,5060,1
20230628,112000,61048520,5060,5060,5060,5060,0
20230628,111900,61048520,5060,5060,5060,5060,0
20230628,111800,61048520,5060,5060,5060,5060,0
20230628,111700,61048520,5060,5060,5060,5060,11
20230628,111600,60992860,5070,5070,5070,5070,0
20230628,111500,60992860,5070,5070,5070,5070,0
20230628,111400,60992860,5070,5070,5070,5070,0
20230628,111300,60992860,5070,5070,5070,5070,0
20230628,111200,60992860,5070,5070,5070,5070,0
20230628,111100,60992860,5070,5070,5070,5070,0
20230628,111000,60992860,5070,5070,5070,5070,0
20230628,110900,60992860,5070,5070,5070,5070,0
20230628,110800,60992860,5070,5070,5070,5070,0
20230628,110700,60992860,5070,5070,5070,5070,0
20230628,110600,60992860,5070,5070,5070,5070,0
20230628,110500,60992860,5070,5070,5070,5070,0
20230628,110400,60992860,5070,5070,5070,5070,0
20230628,110300,60992860,5070,5070,5070,5070,0
20230628,110200,60992860,5070,5070,5070,5070,0
20230628,110100,60992860,5070,5070,5070,5070,198
20230628,110000,59989000,5060,5060,5060,5060,189
20230628,105900,59032660,5060,5060,5060,5060,0
20230628,105800,59032660,5060,5060,5060,5060,0
20230628,105700,59032660,5060,5060,5060,5060,0
20230628,105600,59032660,5060,5060,5060,5060,0
20230628,105500,59032660,5060,5060,5060,5060,0
20230628,105400,59032660,5060,5060,5060,5060,0
20230628,105300,59032660,5060,5060,5060,5060,0
20230628,105200,59032660,5060,5060,5060,5060,1
20230628,105100,59027600,5050,5050,5050,5050,0
20230628,105000,59027600,5050,5050,5050,5050,0
20230628,104900,59027600,5050,5050,5050,5050,10
20230628,104800,58977100,5040,5040,5040,5040,21
20230628,104700,58871260,5030,5030,5030,5030,0
20230628,104600,58871260,5030,5030,5030,5030,0
20230628,104500,58871260,5030,5030,5030,5030,0
20230628,104400,58871260,5030,5040,5040,5030,2027
20230628,104300,48660830,5050,5040,5050,5040,3
20230628,104200,48645700,5050,5050,5050,5050,0
20230628,104100,48645700,5050,5050,5050,5050,11
20230628,104000,48590150,5050,5050,5050,5050,0
20230628,103900,48590150,5050,5050,5050,5050,0
20230628,103800,48590150,5050,5050,5050,5050,0
20230628,103700,48590150,5050,5050,5050,5050,300
20230628,103600,47075150,5050,5050,5050,5050,0
20230628,103500,47075150,5050,5050,5050,5050,0
20230628,103400,47075150,5050,5050,5050,5050,0
20230628,103300,47075150,5050,5050,5050,5050,0
20230628,103200,47075150,5050,5050,5050,5050,0
20230628,103100,47075150,5050,5050,5050,5050,19
20230628,103000,46979200,5040,5040,5040,5040,0
20230628,102900,46979200,5040,5040,5040,5040,0
20230628,102800,46979200,5040,5040,5040,5040,0
20230628,102700,46979200,5040,5040,5040,5040,15
20230628,102600,46903600,5050,5050,5050,5050,0
20230628,102500,46903600,5050,5040,5050,5040,59
20230628,102400,46605730,5030,5030,5030,5030,0
20230628,102300,46605730,5030,5030,5030,5030,0
20230628,102200,46605730,5030,5030,5030,5030,0
20230628,102100,46605730,5030,5030,5030,5030,1
20230628,102000,46600700,5040,5040,5040,5040,0
20230628,101900,46600700,5040,5040,5040,5040,0
20230628,101800,46600700,5040,5040,5040,5040,0
20230628,101700,46600700,5040,5040,5040,5040,245
20230628,101600,45365900,5040,5040,5040,5040,0
20230628,101500,45365900,5040,5040,5040,5040,247
20230628,101400,44121020,5040,5040,5040,5040,11
20230628,101300,44065580,5040,5040,5040,5040,10
20230628,101200,44015180,5040,5050,5050,5040,717
20230628,101100,40396700,5050,5050,5050,5050,20
20230628,101000,40295700,5040,5040,5040,5040,1
20230628,100900,40290660,5040,5040,5040,5040,53
20230628,100800,40023540,5060,5060,5060,5060,2
20230628,100700,40013420,5060,5060,5060,5060,0
20230628,100600,40013420,5060,5060,5060,5060,0
20230628,100500,40013420,5060,5060,5060,5060,0
20230628,100400,40013420,5060,5060,5060,5060,6
20230628,100300,39983060,5060,5060,5060,5060,0
20230628,100200,39983060,5060,5060,5060,5060,0
20230628,100100,39983060,5060,5060,5060,5060,0
20230628,100000,39983060,5060,5060,5060,5060,1
20230628,095900,39978000,5060,5060,5060,5060,0
20230628,095800,39978000,5060,5060,5060,5060,245
20230628,095700,38738300,5060,5060,5060,5060,15
20230628,095600,38662400,5060,5060,5060,5060,0
20230628,095500,38662400,5060,5060,5060,5060,1
20230628,095400,38657340,5060,5060,5060,5060,0
20230628,095300,38657340,5060,5060,5060,5060,0
20230628,095200,38657340,5060,5060,5060,5060,0
20230628,095100,38657340,5060,5060,5060,5060,992
20230628,095000,33637820,5070,5070,5070,5070,2
20230628,094900,33627680,5060,5060,5060,5060,200
20230628,094800,32615680,5060,5060,5060,5060,100
20230628,094700,32109680,5060,5060,5060,5060,131
20230628,094600,31446820,5060,5060,5060,5060,0
20230628,094500,31446820,5060,5060,5060,5060,2
20230628,094400,31436700,5060,5060,5060,5060,0
20230628,094300,31436700,5060,5060,5060,5060,0
20230628,094200,31436700,5060,5060,5060,5060,0
20230628,094100,31436700,5060,5060,5060,5060,0
20230628,094000,31436700,5060,5060,5060,5060,1
20230628,093900,31431640,5040,5040,5040,5040,21
20230628,093800,31325800,5030,5030,5030,5030,0
20230628,093700,31325800,5030,5030,5030,5030,0
20230628,093600,31325800,5030,5030,5030,5030,0
20230628,093500,31325800,5030,5040,5060,5030,2257
20230628,093400,19969640,5070,5070,5070,5070,0
20230628,093300,19969640,5070,5070,5070,5070,1
20230628,093200,19964570,5070,5070,5070,5070,55
20230628,093100,19685720,5070,5070,5070,5070,1
20230628,093000,19680650,5070,5070,5070,5070,1
20230628,092900,19675580,5040,5040,5040,5040,0
20230628,092800,19675580,5040,5040,5040,5040,165
20230628,092700,18843980,5070,5070,5070,5070,0
20230628,092600,18843980,5070,5070,5070,5070,0
20230628,092500,18843980,5070,5070,5070,5070,1
20230628,092400,18838910,5040,5040,5040,5040,0
20230628,092300,18838910,5040,5040,5040,5040,0
20230628,092200,18838910,5040,5040,5040,5040,102
20230628,092100,18324830,5070,5070,5070,5070,0
20230628,092000,18324830,5070,5070,5070,5070,7
20230628,091900,18289340,5070,5070,5070,5070,15
20230628,091800,18213290,5070,5060,5070,5060,10
20230628,091700,18162640,5070,5070,5080,5070,210
20230628,091600,17097840,5070,5070,5070,5070,2229
20230628,091500,5796810,5060,5050,5060,5050,503
20230628,091400,3256640,5040,5040,5040,5040,65
20230628,091300,2929040,5040,5040,5040,5040,0
20230628,091200,2929040,5040,5040,5040,5040,10
20230628,091100,2878640,5040,5040,5040,5040,33
20230628,091000,2712320,5040,5040,5040,5040,1
20230628,090900,2707280,5040,5040,5040,5040,0
20230628,090800,2707280,5040,5040,5040,5040,1
20230628,090700,2702240,5020,5020,5020,5020,0
20230628,090600,2702240,5020,5020,5020,5020,2
20230628,090500,2692200,5020,5020,5020,5020,0
20230628,090400,2692200,5020,5020,5020,5020,0
20230628,090300,2692200,5020,5020,5020,5020,0
20230628,090200,2692200,5020,5020,5020,5020,0
20230628,090100,2692200,5020,5020,5020,5020,0
20230628,090000,2692200,5020,5030,5030,4945,539