KissMeData/024940/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,190100,166613830,6170,6170,6170,6170,840
20230628,190000,166613830,6170,6170,6170,6170,0
20230628,185900,166613830,6170,6170,6170,6170,0
20230628,185800,166613830,6170,6170,6170,6170,0
20230628,185700,166613830,6170,6170,6170,6170,0
20230628,185600,166613830,6170,6170,6170,6170,0
20230628,185500,166613830,6170,6170,6170,6170,0
20230628,185400,166613830,6170,6170,6170,6170,0
20230628,185300,166613830,6170,6170,6170,6170,0
20230628,185200,166613830,6170,6170,6170,6170,0
20230628,185100,166613830,6170,6170,6170,6170,0
20230628,185000,166613830,6170,6170,6170,6170,0
20230628,184900,166613830,6170,6170,6170,6170,0
20230628,184800,166613830,6170,6170,6170,6170,0
20230628,184700,166613830,6170,6170,6170,6170,0
20230628,184600,166613830,6170,6170,6170,6170,0
20230628,184500,166613830,6170,6170,6170,6170,0
20230628,184400,166613830,6170,6170,6170,6170,0
20230628,184300,166613830,6170,6170,6170,6170,0
20230628,184200,166613830,6170,6170,6170,6170,0
20230628,184100,166613830,6170,6170,6170,6170,0
20230628,184000,166613830,6170,6170,6170,6170,0
20230628,183900,166613830,6170,6170,6170,6170,0
20230628,183800,166613830,6170,6170,6170,6170,0
20230628,183700,166613830,6170,6170,6170,6170,0
20230628,183600,166613830,6170,6170,6170,6170,0
20230628,183500,166613830,6170,6170,6170,6170,0
20230628,183400,166613830,6170,6170,6170,6170,0
20230628,183300,166613830,6170,6170,6170,6170,0
20230628,183200,166613830,6170,6170,6170,6170,0
20230628,183100,166613830,6170,6170,6170,6170,840
20230628,183000,166613830,6170,6170,6170,6170,0
20230628,182900,166613830,6170,6170,6170,6170,0
20230628,182800,166613830,6170,6170,6170,6170,0
20230628,182700,166613830,6170,6170,6170,6170,0
20230628,182600,166613830,6170,6170,6170,6170,0
20230628,182500,166613830,6170,6170,6170,6170,0
20230628,182400,166613830,6170,6170,6170,6170,0
20230628,182300,166613830,6170,6170,6170,6170,0
20230628,182200,166613830,6170,6170,6170,6170,0
20230628,182100,166613830,6170,6170,6170,6170,0
20230628,182000,166613830,6170,6170,6170,6170,0
20230628,181900,166613830,6170,6170,6170,6170,0
20230628,181800,166613830,6170,6170,6170,6170,0
20230628,181700,166613830,6170,6170,6170,6170,0
20230628,181600,166613830,6170,6170,6170,6170,0
20230628,181500,166613830,6170,6170,6170,6170,0
20230628,181400,166613830,6170,6170,6170,6170,0
20230628,181300,166613830,6170,6170,6170,6170,0
20230628,181200,166613830,6170,6170,6170,6170,0
20230628,181100,166613830,6170,6170,6170,6170,0
20230628,181000,166613830,6170,6170,6170,6170,0
20230628,180900,166613830,6170,6170,6170,6170,0
20230628,180800,166613830,6170,6170,6170,6170,0
20230628,180700,166613830,6170,6170,6170,6170,0
20230628,180600,166613830,6170,6170,6170,6170,0
20230628,180500,166613830,6170,6170,6170,6170,0
20230628,180400,166613830,6170,6170,6170,6170,0
20230628,180300,166613830,6170,6170,6170,6170,0
20230628,180200,166613830,6170,6170,6170,6170,0
20230628,180100,166613830,6170,6170,6170,6170,840
20230628,180000,166613830,6170,6170,6170,6170,0
20230628,175900,166613830,6170,6170,6170,6170,0
20230628,175800,166613830,6170,6170,6170,6170,0
20230628,175700,166613830,6170,6170,6170,6170,0
20230628,175600,166613830,6170,6170,6170,6170,0
20230628,175500,166613830,6170,6170,6170,6170,0
20230628,175400,166613830,6170,6170,6170,6170,0
20230628,175300,166613830,6170,6170,6170,6170,0
20230628,175200,166613830,6170,6170,6170,6170,0
20230628,175100,166613830,6170,6170,6170,6170,0
20230628,175000,166613830,6170,6170,6170,6170,0
20230628,174900,166613830,6170,6170,6170,6170,0
20230628,174800,166613830,6170,6170,6170,6170,0
20230628,174700,166613830,6170,6170,6170,6170,0
20230628,174600,166613830,6170,6170,6170,6170,0
20230628,174500,166613830,6170,6170,6170,6170,0
20230628,174400,166613830,6170,6170,6170,6170,0
20230628,174300,166613830,6170,6170,6170,6170,0
20230628,174200,166613830,6170,6170,6170,6170,0
20230628,174100,166613830,6170,6170,6170,6170,0
20230628,174000,166613830,6170,6170,6170,6170,0
20230628,173900,166613830,6170,6170,6170,6170,0
20230628,173800,166613830,6170,6170,6170,6170,0
20230628,173700,166613830,6170,6170,6170,6170,0
20230628,173600,166613830,6170,6170,6170,6170,0
20230628,173500,166613830,6170,6170,6170,6170,0
20230628,173400,166613830,6170,6170,6170,6170,0
20230628,173300,166613830,6170,6170,6170,6170,0
20230628,173200,166613830,6170,6170,6170,6170,0
20230628,173100,166613830,6170,6170,6170,6170,840
20230628,173000,166613830,6170,6170,6170,6170,0
20230628,172900,166613830,6170,6170,6170,6170,0
20230628,172800,166613830,6170,6170,6170,6170,0
20230628,172700,166613830,6170,6170,6170,6170,0
20230628,172600,166613830,6170,6170,6170,6170,0
20230628,172500,166613830,6170,6170,6170,6170,0
20230628,172400,166613830,6170,6170,6170,6170,0
20230628,172300,166613830,6170,6170,6170,6170,0
20230628,172200,166613830,6170,6170,6170,6170,0
20230628,172100,166613830,6170,6170,6170,6170,0
20230628,172000,166613830,6170,6170,6170,6170,0
20230628,171900,166613830,6170,6170,6170,6170,0
20230628,171800,166613830,6170,6170,6170,6170,0
20230628,171700,166613830,6170,6170,6170,6170,0
20230628,171600,166613830,6170,6170,6170,6170,0
20230628,171500,166613830,6170,6170,6170,6170,0
20230628,171400,166613830,6170,6170,6170,6170,0
20230628,171300,166613830,6170,6170,6170,6170,0
20230628,171200,166613830,6170,6170,6170,6170,0
20230628,171100,166613830,6170,6170,6170,6170,0
20230628,171000,166613830,6170,6170,6170,6170,0
20230628,170900,166613830,6170,6170,6170,6170,0
20230628,170800,166613830,6170,6170,6170,6170,0
20230628,170700,166613830,6170,6170,6170,6170,0
20230628,170600,166613830,6170,6170,6170,6170,0
20230628,170500,166613830,6170,6170,6170,6170,0
20230628,170400,166613830,6170,6170,6170,6170,0
20230628,170300,166613830,6170,6170,6170,6170,0
20230628,170200,166613830,6170,6170,6170,6170,0
20230628,170100,166613830,6170,6170,6170,6170,840
20230628,170000,166613830,6170,6170,6170,6170,0
20230628,165900,166613830,6170,6170,6170,6170,0
20230628,165800,166613830,6170,6170,6170,6170,0
20230628,165700,166613830,6170,6170,6170,6170,0
20230628,165600,166613830,6170,6170,6170,6170,0
20230628,165500,166613830,6170,6170,6170,6170,0
20230628,165400,166613830,6170,6170,6170,6170,0
20230628,165300,166613830,6170,6170,6170,6170,0
20230628,165200,166613830,6170,6170,6170,6170,0
20230628,165100,166613830,6170,6170,6170,6170,0
20230628,165000,166613830,6170,6170,6170,6170,0
20230628,164900,166613830,6170,6170,6170,6170,0
20230628,164800,166613830,6170,6170,6170,6170,0
20230628,164700,166613830,6170,6170,6170,6170,0
20230628,164600,166613830,6170,6170,6170,6170,0
20230628,164500,166613830,6170,6170,6170,6170,0
20230628,164400,166613830,6170,6170,6170,6170,0
20230628,164300,166613830,6170,6170,6170,6170,0
20230628,164200,166613830,6170,6170,6170,6170,0
20230628,164100,166613830,6170,6170,6170,6170,0
20230628,164000,166613830,6170,6170,6170,6170,0
20230628,163900,166613830,6170,6170,6170,6170,0
20230628,163800,166613830,6170,6170,6170,6170,0
20230628,163700,166613830,6170,6170,6170,6170,0
20230628,163600,166613830,6170,6170,6170,6170,0
20230628,163500,166613830,6170,6170,6170,6170,0
20230628,163400,166613830,6170,6170,6170,6170,0
20230628,163300,166613830,6170,6170,6170,6170,0
20230628,163200,166613830,6170,6170,6170,6170,0
20230628,163100,166613830,6170,6170,6170,6170,840
20230628,163000,166613830,6170,6170,6170,6170,0
20230628,162900,166613830,6170,6170,6170,6170,0
20230628,162800,166613830,6170,6170,6170,6170,0
20230628,162700,166613830,6170,6170,6170,6170,0
20230628,162600,166613830,6170,6170,6170,6170,0
20230628,162500,166613830,6170,6170,6170,6170,0
20230628,162400,166613830,6170,6170,6170,6170,0
20230628,162300,166613830,6170,6170,6170,6170,0
20230628,162200,166613830,6170,6170,6170,6170,0
20230628,162100,166613830,6170,6170,6170,6170,0
20230628,162000,166613830,6170,6170,6170,6170,0
20230628,161900,166613830,6170,6170,6170,6170,0
20230628,161800,166613830,6170,6170,6170,6170,0
20230628,161700,166613830,6170,6170,6170,6170,0
20230628,161600,166613830,6170,6170,6170,6170,0
20230628,161500,166613830,6170,6170,6170,6170,0
20230628,161400,166613830,6170,6170,6170,6170,0
20230628,161300,166613830,6170,6170,6170,6170,0
20230628,161200,166613830,6170,6170,6170,6170,0
20230628,161100,166613830,6170,6170,6170,6170,0
20230628,161000,166613830,6170,6170,6170,6170,0
20230628,160900,166613830,6170,6170,6170,6170,0
20230628,160800,166613830,6170,6170,6170,6170,0
20230628,160700,166613830,6170,6170,6170,6170,0
20230628,160600,166613830,6170,6170,6170,6170,0
20230628,160500,166613830,6170,6170,6170,6170,0
20230628,160400,166613830,6170,6170,6170,6170,0
20230628,160300,166613830,6170,6170,6170,6170,0
20230628,160200,166613830,6170,6170,6170,6170,0
20230628,160100,166613830,6170,6170,6170,6170,840
20230628,160000,166613830,6170,6170,6170,6170,0
20230628,155900,166613830,6170,6170,6170,6170,0
20230628,155800,166613830,6170,6170,6170,6170,0
20230628,155700,166613830,6170,6170,6170,6170,0
20230628,155600,166613830,6170,6170,6170,6170,0
20230628,155500,166613830,6170,6170,6170,6170,0
20230628,155400,166613830,6170,6170,6170,6170,0
20230628,155300,166613830,6170,6170,6170,6170,0
20230628,155200,166613830,6170,6170,6170,6170,0
20230628,155100,166613830,6170,6170,6170,6170,0
20230628,155000,166613830,6170,6170,6170,6170,0
20230628,154900,166613830,6170,6170,6170,6170,0
20230628,154800,166613830,6170,6170,6170,6170,0
20230628,154700,166613830,6170,6170,6170,6170,0
20230628,154600,166613830,6170,6170,6170,6170,0
20230628,154500,166613830,6170,6170,6170,6170,0
20230628,154400,166613830,6170,6170,6170,6170,0
20230628,154300,166613830,6170,6170,6170,6170,0
20230628,154200,166613830,6170,6170,6170,6170,0
20230628,154100,166613830,6170,6170,6170,6170,0
20230628,154000,166613830,6170,6170,6170,6170,0
20230628,153900,166613830,6170,6170,6170,6170,0
20230628,153800,166613830,6170,6170,6170,6170,0
20230628,153700,166613830,6170,6170,6170,6170,0
20230628,153600,166613830,6170,6170,6170,6170,0
20230628,153500,166613830,6170,6170,6170,6170,0
20230628,153400,166613830,6170,6170,6170,6170,0
20230628,153300,166613830,6170,6170,6170,6170,0
20230628,153200,166613830,6170,6170,6170,6170,0
20230628,153100,166613830,6170,6170,6170,6170,840
20230628,153000,166613830,6170,6170,6170,6170,840
20230628,152900,161431030,6200,6200,6200,6200,0
20230628,152800,161431030,6200,6200,6200,6200,0
20230628,152700,161431030,6200,6200,6200,6200,0
20230628,152600,161431030,6200,6200,6200,6200,0
20230628,152500,161431030,6200,6200,6200,6200,0
20230628,152400,161431030,6200,6200,6200,6200,0
20230628,152300,161431030,6200,6200,6200,6200,0
20230628,152200,161431030,6200,6200,6200,6200,0
20230628,152100,161431030,6200,6200,6200,6200,0
20230628,152000,161431030,6200,6200,6200,6200,0
20230628,151900,161431030,6200,6200,6200,6200,0
20230628,151800,161431030,6200,6200,6200,6200,0
20230628,151700,161431030,6200,6200,6200,6200,1
20230628,151600,161424830,6200,6180,6200,6180,9
20230628,151500,161369130,6200,6200,6200,6200,4
20230628,151400,161344330,6180,6180,6180,6180,5
20230628,151300,161313430,6190,6190,6190,6190,3
20230628,151200,161294860,6180,6200,6210,6180,14
20230628,151100,161207970,6180,6180,6180,6180,3
20230628,151000,161189430,6180,6180,6180,6180,1
20230628,150900,161183250,6190,6200,6200,6190,3
20230628,150800,161164670,6220,6180,6220,6180,37
20230628,150700,160935630,6200,6180,6200,6180,680
20230628,150600,156733210,6180,6180,6180,6180,1
20230628,150500,156727030,6180,6180,6180,6180,250
20230628,150400,155182030,6180,6180,6180,6180,1
20230628,150300,155175850,6210,6210,6210,6210,0
20230628,150200,155175850,6210,6180,6210,6180,2
20230628,150100,155163460,6210,6210,6210,6210,0
20230628,150000,155163460,6210,6180,6210,6180,279
20230628,145900,153436450,6180,6180,6180,6180,0
20230628,145800,153436450,6180,6180,6180,6180,1
20230628,145700,153430270,6190,6190,6190,6190,0
20230628,145600,153430270,6190,6190,6200,6190,51
20230628,145500,153114570,6180,6180,6180,6180,0
20230628,145400,153114570,6180,6180,6180,6180,1
20230628,145300,153108390,6180,6180,6180,6180,0
20230628,145200,153108390,6180,6180,6180,6180,1
20230628,145100,153102210,6180,6180,6180,6180,0
20230628,145000,153102210,6180,6180,6180,6180,1
20230628,144900,153096030,6200,6200,6200,6200,30
20230628,144800,152910030,6180,6180,6180,6180,1
20230628,144700,152903850,6180,6180,6180,6180,0
20230628,144600,152903850,6180,6180,6180,6180,1
20230628,144500,152897670,6180,6180,6180,6180,7
20230628,144400,152854410,6180,6180,6180,6180,1
20230628,144300,152848230,6190,6190,6190,6190,24
20230628,144200,152699670,6180,6180,6180,6180,1
20230628,144100,152693490,6190,6190,6190,6190,2
20230628,144000,152681110,6180,6180,6180,6180,1
20230628,143900,152674930,6200,6200,6200,6200,30
20230628,143800,152488930,6200,6200,6200,6180,7
20230628,143700,152445550,6150,6220,6220,6150,9881
20230628,143600,91479420,6220,6220,6220,6220,1
20230628,143500,91473200,6220,6220,6220,6220,0
20230628,143400,91473200,6220,6220,6220,6220,1
20230628,143300,91466980,6250,6250,6250,6250,0
20230628,143200,91466980,6250,6220,6250,6220,3
20230628,143100,91448290,6240,6240,6240,6240,2
20230628,143000,91435810,6240,6220,6240,6220,3
20230628,142900,91417110,6250,6220,6250,6220,32
20230628,142800,91217140,6210,6250,6250,6210,6
20230628,142700,91179680,6250,6250,6250,6250,4
20230628,142600,91154680,6210,6210,6210,6210,73
20230628,142500,90701350,6210,6210,6210,6210,0
20230628,142400,90701350,6210,6210,6210,6210,1
20230628,142300,90695140,6220,6220,6220,6220,0
20230628,142200,90695140,6220,6220,6220,6220,1
20230628,142100,90688920,6220,6220,6220,6220,0
20230628,142000,90688920,6220,6220,6220,6220,1
20230628,141900,90682700,6260,6230,6260,6230,30
20230628,141800,90495000,6220,6220,6220,6220,1
20230628,141700,90488780,6220,6220,6220,6220,0
20230628,141600,90488780,6220,6220,6220,6220,1
20230628,141500,90482560,6220,6220,6220,6220,0
20230628,141400,90482560,6220,6220,6220,6220,1
20230628,141300,90476340,6220,6220,6220,6220,0
20230628,141200,90476340,6220,6230,6230,6220,4
20230628,141100,90451430,6230,6220,6270,6220,43
20230628,141000,90183150,6200,6200,6200,6200,41
20230628,140900,89928950,6220,6220,6220,6220,30
20230628,140800,89742350,6210,6210,6210,6210,1
20230628,140700,89736140,6210,6210,6210,6210,0
20230628,140600,89736140,6210,6210,6230,6210,5
20230628,140500,89705050,6200,6200,6200,6200,0
20230628,140400,89705050,6200,6200,6200,6200,1
20230628,140300,89698850,6210,6210,6210,6210,455
20230628,140200,86873300,6210,6210,6210,6200,546
20230628,140100,83482650,6210,6210,6210,6210,0
20230628,140000,83482650,6210,6250,6260,6210,1464
20230628,135900,74318070,6260,6260,6260,6260,30
20230628,135800,74130270,6200,6200,6200,6200,1
20230628,135700,74124070,6200,6200,6200,6200,0
20230628,135600,74124070,6200,6200,6200,6200,1
20230628,135500,74117870,6200,6200,6200,6200,0
20230628,135400,74117870,6200,6210,6210,6200,77
20230628,135300,73640220,6200,6200,6200,6200,0
20230628,135200,73640220,6200,6200,6200,6200,1
20230628,135100,73634020,6200,6200,6200,6200,0
20230628,135000,73634020,6200,6200,6200,6200,1
20230628,134900,73627820,6260,6260,6260,6260,30
20230628,134800,73440020,6200,6200,6200,6200,1
20230628,134700,73433820,6200,6200,6200,6200,0
20230628,134600,73433820,6200,6200,6200,6200,1
20230628,134500,73427620,6260,6250,6260,6250,4
20230628,134400,73402600,6200,6200,6200,6200,0
20230628,134300,73402600,6200,6200,6200,6200,1
20230628,134200,73396400,6200,6220,6220,6200,700
20230628,134100,69049550,6220,6220,6220,6220,1
20230628,134000,69043330,6220,6220,6220,6220,0
20230628,133900,69043330,6220,6250,6260,6220,31
20230628,133800,68849330,6220,6220,6220,6220,0
20230628,133700,68849330,6220,6220,6220,6220,1
20230628,133600,68843110,6220,6220,6220,6220,0
20230628,133500,68843110,6220,6220,6220,6220,1
20230628,133400,68836890,6220,6220,6220,6220,0
20230628,133300,68836890,6220,6220,6220,6220,1
20230628,133200,68830670,6220,6220,6220,6220,0
20230628,133100,68830670,6220,6220,6220,6220,1
20230628,133000,68824450,6230,6230,6230,6230,0
20230628,132900,68824450,6230,6250,6260,6230,31
20230628,132800,68630430,6230,6230,6230,6230,0
20230628,132700,68630430,6230,6230,6230,6230,1
20230628,132600,68624200,6220,6220,6220,6220,5
20230628,132500,68593100,6220,6220,6220,6220,1
20230628,132400,68586880,6220,6220,6220,6220,0
20230628,132300,68586880,6220,6220,6220,6220,1
20230628,132200,68580660,6250,6250,6250,6250,1
20230628,132100,68574410,6230,6230,6230,6230,1
20230628,132000,68568180,6270,6260,6270,6260,2
20230628,131900,68555650,6230,6260,6270,6230,31
20230628,131800,68361400,6230,6230,6230,6230,0
20230628,131700,68361400,6230,6230,6230,6230,1
20230628,131600,68355170,6220,6220,6220,6220,0
20230628,131500,68355170,6220,6220,6220,6220,1
20230628,131400,68348950,6220,6220,6220,6220,0
20230628,131300,68348950,6220,6220,6220,6220,1
20230628,131200,68342730,6220,6220,6220,6220,0
20230628,131100,68342730,6220,6220,6220,6220,1
20230628,131000,68336510,6260,6220,6260,6220,6
20230628,130900,68299090,6220,6220,6220,6220,1
20230628,130800,68292870,6220,6220,6220,6220,0
20230628,130700,68292870,6220,6220,6220,6220,1
20230628,130600,68286650,6220,6220,6220,6220,9
20230628,130500,68230670,6220,6230,6230,6220,146
20230628,130400,67321100,6240,6240,6240,6240,0
20230628,130300,67321100,6240,6230,6240,6230,2
20230628,130200,67308630,6230,6230,6230,6230,0
20230628,130100,67308630,6230,6230,6230,6230,1
20230628,130000,67302400,6230,6230,6230,6230,0
20230628,125900,67302400,6230,6230,6230,6230,1
20230628,125800,67296170,6230,6230,6230,6230,0
20230628,125700,67296170,6230,6230,6230,6230,1
20230628,125600,67289940,6270,6270,6270,6270,0
20230628,125500,67289940,6270,6230,6270,6230,8
20230628,125400,67240000,6230,6230,6230,6230,0
20230628,125300,67240000,6230,6230,6230,6230,1
20230628,125200,67233770,6230,6230,6230,6230,0
20230628,125100,67233770,6230,6230,6230,6230,1
20230628,125000,67227540,6230,6230,6230,6230,0
20230628,124900,67227540,6230,6230,6270,6230,3
20230628,124800,67208810,6230,6230,6230,6230,0
20230628,124700,67208810,6230,6230,6230,6230,1
20230628,124600,67202580,6270,6270,6270,6270,1
20230628,124500,67196310,6220,6220,6220,6220,1
20230628,124400,67190090,6230,6230,6230,6230,0
20230628,124300,67190090,6230,6230,6230,6230,1
20230628,124200,67183860,6270,6260,6270,6260,17
20230628,124100,67077420,6230,6230,6230,6230,1
20230628,124000,67071190,6220,6220,6220,6220,0
20230628,123900,67071190,6220,6220,6220,6220,1
20230628,123800,67064970,6230,6230,6230,6230,0
20230628,123700,67064970,6230,6230,6230,6230,1
20230628,123600,67058740,6230,6230,6230,6230,0
20230628,123500,67058740,6230,6230,6230,6230,1
20230628,123400,67052510,6220,6220,6220,6220,0
20230628,123300,67052510,6220,6220,6220,6220,1
20230628,123200,67046290,6260,6260,6260,6260,242
20230628,123100,65531370,6210,6210,6210,6210,1
20230628,123000,65525160,6210,6210,6210,6210,0
20230628,122900,65525160,6210,6210,6210,6210,1
20230628,122800,65518950,6260,6260,6260,6260,0
20230628,122700,65518950,6260,6210,6260,6210,9
20230628,122600,65462910,6210,6210,6210,6210,0
20230628,122500,65462910,6210,6210,6210,6210,1
20230628,122400,65456700,6260,6210,6260,6210,2
20230628,122300,65444230,6210,6210,6210,6210,1
20230628,122200,65438020,6240,6240,6240,6240,20
20230628,122100,65313220,6210,6210,6210,6210,1
20230628,122000,65307010,6210,6210,6210,6210,0
20230628,121900,65307010,6210,6210,6210,6210,621
20230628,121800,61450600,6230,6240,6240,6230,380
20230628,121700,59082510,6240,6240,6240,6240,1
20230628,121600,59076270,6240,6240,6240,6240,0
20230628,121500,59076270,6240,6240,6240,6240,1
20230628,121400,59070030,6240,6240,6240,6240,0
20230628,121300,59070030,6240,6240,6240,6240,1
20230628,121200,59063790,6240,6240,6240,6240,0
20230628,121100,59063790,6240,6270,6270,6240,259
20230628,121000,57439890,6250,6250,6250,6250,1
20230628,120900,57433640,6240,6240,6240,6240,0
20230628,120800,57433640,6240,6240,6240,6240,1
20230628,120700,57427400,6250,6250,6250,6250,7
20230628,120600,57383650,6240,6240,6240,6240,1
20230628,120500,57377410,6240,6240,6240,6240,0
20230628,120400,57377410,6240,6240,6240,6240,1
20230628,120300,57371170,6240,6240,6240,6240,0
20230628,120200,57371170,6240,6240,6240,6240,1
20230628,120100,57364930,6240,6240,6240,6240,0
20230628,120000,57364930,6240,6240,6240,6240,1
20230628,115900,57358690,6240,6240,6240,6240,0
20230628,115800,57358690,6240,6240,6240,6240,1
20230628,115700,57352450,6230,6230,6230,6230,0
20230628,115600,57352450,6230,6230,6230,6230,1
20230628,115500,57346220,6260,6250,6260,6250,212
20230628,115400,56019280,6230,6230,6230,6230,1
20230628,115300,56013050,6230,6230,6230,6230,4
20230628,115200,55988130,6230,6230,6230,6230,1
20230628,115100,55981900,6250,6230,6250,6230,2
20230628,115000,55969420,6230,6250,6250,6230,2
20230628,114900,55956940,6240,6240,6240,6240,0
20230628,114800,55956940,6240,6230,6240,6230,2
20230628,114700,55944470,6240,6240,6240,6240,1
20230628,114600,55938230,6210,6210,6210,6210,1
20230628,114500,55932020,6210,6210,6210,6210,0
20230628,114400,55932020,6210,6210,6210,6210,1
20230628,114300,55925810,6200,6200,6200,6200,0
20230628,114200,55925810,6200,6200,6200,6200,1
20230628,114100,55919610,6240,6240,6240,6240,150
20230628,114000,54983610,6200,6200,6200,6200,1
20230628,113900,54977410,6230,6230,6230,6230,1
20230628,113800,54971180,6230,6190,6230,6190,2
20230628,113700,54958760,6190,6190,6190,6190,0
20230628,113600,54958760,6190,6190,6190,6190,1
20230628,113500,54952570,6200,6190,6200,6190,392
20230628,113400,52525950,6190,6200,6200,6190,873
20230628,113300,47119540,6200,6200,6200,6200,0
20230628,113200,47119540,6200,6200,6200,6200,1
20230628,113100,47113340,6200,6200,6200,6200,0
20230628,113000,47113340,6200,6200,6200,6200,1
20230628,112900,47107140,6210,6210,6210,6210,0
20230628,112800,47107140,6210,6210,6210,6210,1
20230628,112700,47100930,6200,6200,6200,6200,0
20230628,112600,47100930,6200,6200,6200,6200,1
20230628,112500,47094730,6240,6240,6240,6240,1
20230628,112400,47088490,6200,6200,6200,6200,1
20230628,112300,47082290,6240,6240,6240,6240,0
20230628,112200,47082290,6240,6200,6240,6200,5
20230628,112100,47051130,6200,6200,6200,6200,0
20230628,112000,47051130,6200,6200,6200,6200,1
20230628,111900,47044930,6240,6240,6240,6240,4
20230628,111800,47019970,6200,6200,6200,6200,1
20230628,111700,47013770,6200,6200,6200,6200,0
20230628,111600,47013770,6200,6200,6200,6200,1
20230628,111500,47007570,6240,6200,6240,6200,20
20230628,111400,46883210,6200,6200,6200,6200,1
20230628,111300,46877010,6200,6200,6200,6200,0
20230628,111200,46877010,6200,6200,6200,6200,1
20230628,111100,46870810,6200,6200,6200,6200,3
20230628,111000,46852210,6200,6200,6200,6200,1
20230628,110900,46846010,6200,6200,6200,6200,0
20230628,110800,46846010,6200,6200,6200,6200,1
20230628,110700,46839810,6200,6200,6200,6200,0
20230628,110600,46839810,6200,6200,6200,6200,1
20230628,110500,46833610,6200,6200,6200,6200,0
20230628,110400,46833610,6200,6200,6200,6200,1
20230628,110300,46827410,6250,6200,6250,6200,91
20230628,110200,46263160,6210,6200,6220,6200,51
20230628,110100,45946210,6210,6210,6250,6210,121
20230628,110000,45194760,6210,6210,6210,6210,1
20230628,105900,45188550,6220,6220,6220,6220,0
20230628,105800,45188550,6220,6220,6220,6220,1
20230628,105700,45182330,6240,6240,6240,6240,0
20230628,105600,45182330,6240,6210,6240,6210,3
20230628,105500,45163670,6240,6240,6240,6240,0
20230628,105400,45163670,6240,6210,6240,6210,2
20230628,105300,45151220,6240,6220,6240,6220,105
20230628,105200,44498100,6220,6220,6220,6220,91
20230628,105100,43932080,6220,6220,6220,6220,0
20230628,105000,43932080,6220,6220,6220,6220,1
20230628,104900,43925860,6230,6230,6230,6230,0
20230628,104800,43925860,6230,6230,6230,6230,1
20230628,104700,43919630,6220,6220,6220,6220,2
20230628,104600,43907190,6230,6230,6230,6230,1
20230628,104500,43900960,6260,6260,6260,6260,0
20230628,104400,43900960,6260,6220,6260,6220,3
20230628,104300,43882260,6260,6260,6260,6260,0
20230628,104200,43882260,6260,6220,6260,6220,3
20230628,104100,43863560,6260,6220,6260,6220,110
20230628,104000,43179320,6220,6220,6220,6220,1
20230628,103900,43173100,6260,6220,6260,6220,2
20230628,103800,43160620,6220,6220,6220,6220,1
20230628,103700,43154400,6240,6240,6240,6240,0
20230628,103600,43154400,6240,6240,6240,6240,155
20230628,103500,42187200,6270,6240,6270,6240,2
20230628,103400,42174690,6240,6240,6240,6240,0
20230628,103300,42174690,6240,6240,6240,6240,1
20230628,103200,42168450,6270,6270,6270,6270,0
20230628,103100,42168450,6270,6250,6270,6250,2
20230628,103000,42155930,6240,6240,6240,6240,0
20230628,102900,42155930,6240,6240,6240,6240,1
20230628,102800,42149690,6270,6240,6270,6240,20
20230628,102700,42024550,6240,6240,6240,6240,1
20230628,102600,42018310,6260,6230,6260,6230,2
20230628,102500,42005820,6220,6220,6220,6220,1
20230628,102400,41999600,6230,6230,6230,6230,0
20230628,102300,41999600,6230,6230,6230,6230,1
20230628,102200,41993370,6230,6230,6230,6230,0
20230628,102100,41993370,6230,6230,6230,6230,1
20230628,102000,41987140,6220,6220,6220,6220,0
20230628,101900,41987140,6220,6220,6220,6220,168
20230628,101800,40942180,6220,6220,6220,6220,0
20230628,101700,40942180,6220,6220,6220,6220,1
20230628,101600,40935960,6220,6220,6220,6220,0
20230628,101500,40935960,6220,6220,6220,6220,1
20230628,101400,40929740,6270,6270,6270,6270,3
20230628,101300,40910930,6220,6270,6270,6220,4
20230628,101200,40885900,6220,6220,6220,6220,0
20230628,101100,40885900,6220,6220,6220,6220,1
20230628,101000,40879680,6220,6220,6220,6220,0
20230628,100900,40879680,6220,6220,6220,6220,1
20230628,100800,40873460,6220,6220,6220,6220,0
20230628,100700,40873460,6220,6230,6230,6220,3
20230628,100600,40854780,6230,6230,6230,6230,0
20230628,100500,40854780,6230,6230,6230,6230,1
20230628,100400,40848550,6220,6220,6220,6220,0
20230628,100300,40848550,6220,6220,6220,6220,1
20230628,100200,40842330,6280,6250,6280,6250,54
20230628,100100,40504720,6220,6250,6250,6220,64
20230628,100000,40106550,6220,6220,6220,6220,56
20230628,095900,39758230,6210,6220,6220,6210,18
20230628,095800,39646280,6220,6220,6220,6220,8
20230628,095700,39596520,6210,6220,6220,6210,439
20230628,095600,36865950,6220,6220,6230,6210,92
20230628,095500,36293790,6220,6240,6240,6220,939
20230628,095400,30436070,6250,6250,6250,6250,0
20230628,095300,30436070,6250,6240,6250,6240,2
20230628,095200,30423580,6250,6250,6250,6250,0
20230628,095100,30423580,6250,6250,6280,6250,3
20230628,095000,30404800,6250,6250,6250,6250,0
20230628,094900,30404800,6250,6250,6250,6250,1
20230628,094800,30398550,6240,6240,6240,6240,0
20230628,094700,30398550,6240,6240,6240,6240,1
20230628,094600,30392310,6240,6240,6240,6240,0
20230628,094500,30392310,6240,6240,6240,6240,1
20230628,094400,30386070,6280,6280,6280,6280,0
20230628,094300,30386070,6280,6240,6280,6240,3
20230628,094200,30367310,6240,6240,6240,6240,0
20230628,094100,30367310,6240,6240,6240,6240,1
20230628,094000,30361070,6250,6250,6250,6250,0
20230628,093900,30361070,6250,6260,6290,6250,3
20230628,093800,30342270,6260,6240,6290,6240,21
20230628,093700,30210840,6240,6240,6240,6240,1
20230628,093600,30204600,6270,6270,6270,6270,0
20230628,093500,30204600,6270,6280,6280,6230,12
20230628,093400,30129390,6280,6280,6280,6280,11
20230628,093300,30060310,6280,6240,6280,6240,101
20230628,093200,29430030,6260,6270,6290,6250,18
20230628,093100,29317310,6290,6230,6290,6230,62
20230628,093000,28927550,6290,6290,6290,6290,0
20230628,092900,28927550,6290,6230,6290,6230,73
20230628,092800,28471440,6270,6230,6270,6230,2
20230628,092700,28458940,6230,6230,6230,6230,1
20230628,092600,28452710,6280,6230,6280,6230,108
20230628,092500,27777290,6220,6220,6220,6220,211
20230628,092400,26464870,6220,6220,6220,6220,0
20230628,092300,26464870,6220,6230,6230,6220,28
20230628,092200,26290440,6220,6220,6220,6220,15
20230628,092100,26197140,6220,6220,6220,6220,6
20230628,092000,26159820,6230,6230,6230,6230,122
20230628,091900,25399760,6230,6230,6230,6230,1
20230628,091800,25393530,6240,6240,6240,6240,1
20230628,091700,25387290,6230,6230,6230,6230,1
20230628,091600,25381060,6250,6250,6250,6250,0
20230628,091500,25381060,6250,6230,6250,6230,4
20230628,091400,25356120,6230,6230,6230,6230,0
20230628,091300,25356120,6230,6230,6250,6230,3
20230628,091200,25337410,6220,6250,6250,6220,79
20230628,091100,24846000,6220,6220,6250,6220,17
20230628,091000,24740230,6220,6220,6220,6220,0
20230628,090900,24740230,6220,6220,6220,6220,1
20230628,090800,24734010,6250,6280,6280,6250,906
20230628,090700,19071480,6250,6270,6270,6250,30
20230628,090600,18883400,6280,6260,6280,6260,279
20230628,090500,17136130,6250,6220,6250,6210,519
20230628,090400,13907420,6250,6220,6250,6220,912
20230628,090300,8207480,6220,6220,6220,6220,1
20230628,090200,8201260,6250,6240,6250,6220,103
20230628,090100,7560090,6240,6240,6240,6240,20
20230628,090000,7435290,6250,6240,6250,6220,1192