KissMeData/093190/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,194400,210354620,6050,6050,6050,6050,1140
20230628,194300,210354620,6050,6050,6050,6050,0
20230628,194200,210354620,6050,6050,6050,6050,0
20230628,194100,210354620,6050,6050,6050,6050,0
20230628,194000,210354620,6050,6050,6050,6050,0
20230628,193900,210354620,6050,6050,6050,6050,0
20230628,193800,210354620,6050,6050,6050,6050,0
20230628,193700,210354620,6050,6050,6050,6050,0
20230628,193600,210354620,6050,6050,6050,6050,0
20230628,193500,210354620,6050,6050,6050,6050,0
20230628,193400,210354620,6050,6050,6050,6050,0
20230628,193300,210354620,6050,6050,6050,6050,0
20230628,193200,210354620,6050,6050,6050,6050,0
20230628,193100,210354620,6050,6050,6050,6050,0
20230628,193000,210354620,6050,6050,6050,6050,0
20230628,192900,210354620,6050,6050,6050,6050,0
20230628,192800,210354620,6050,6050,6050,6050,0
20230628,192700,210354620,6050,6050,6050,6050,0
20230628,192600,210354620,6050,6050,6050,6050,0
20230628,192500,210354620,6050,6050,6050,6050,0
20230628,192400,210354620,6050,6050,6050,6050,0
20230628,192300,210354620,6050,6050,6050,6050,0
20230628,192200,210354620,6050,6050,6050,6050,0
20230628,192100,210354620,6050,6050,6050,6050,0
20230628,192000,210354620,6050,6050,6050,6050,0
20230628,191900,210354620,6050,6050,6050,6050,0
20230628,191800,210354620,6050,6050,6050,6050,0
20230628,191700,210354620,6050,6050,6050,6050,0
20230628,191600,210354620,6050,6050,6050,6050,0
20230628,191500,210354620,6050,6050,6050,6050,0
20230628,191400,210354620,6050,6050,6050,6050,1140
20230628,191300,210354620,6050,6050,6050,6050,0
20230628,191200,210354620,6050,6050,6050,6050,0
20230628,191100,210354620,6050,6050,6050,6050,0
20230628,191000,210354620,6050,6050,6050,6050,0
20230628,190900,210354620,6050,6050,6050,6050,0
20230628,190800,210354620,6050,6050,6050,6050,0
20230628,190700,210354620,6050,6050,6050,6050,0
20230628,190600,210354620,6050,6050,6050,6050,0
20230628,190500,210354620,6050,6050,6050,6050,0
20230628,190400,210354620,6050,6050,6050,6050,0
20230628,190300,210354620,6050,6050,6050,6050,0
20230628,190200,210354620,6050,6050,6050,6050,0
20230628,190100,210354620,6050,6050,6050,6050,0
20230628,190000,210354620,6050,6050,6050,6050,0
20230628,185900,210354620,6050,6050,6050,6050,0
20230628,185800,210354620,6050,6050,6050,6050,0
20230628,185700,210354620,6050,6050,6050,6050,0
20230628,185600,210354620,6050,6050,6050,6050,0
20230628,185500,210354620,6050,6050,6050,6050,0
20230628,185400,210354620,6050,6050,6050,6050,0
20230628,185300,210354620,6050,6050,6050,6050,0
20230628,185200,210354620,6050,6050,6050,6050,0
20230628,185100,210354620,6050,6050,6050,6050,0
20230628,185000,210354620,6050,6050,6050,6050,0
20230628,184900,210354620,6050,6050,6050,6050,0
20230628,184800,210354620,6050,6050,6050,6050,0
20230628,184700,210354620,6050,6050,6050,6050,0
20230628,184600,210354620,6050,6050,6050,6050,0
20230628,184500,210354620,6050,6050,6050,6050,0
20230628,184400,210354620,6050,6050,6050,6050,1140
20230628,184300,210354620,6050,6050,6050,6050,0
20230628,184200,210354620,6050,6050,6050,6050,0
20230628,184100,210354620,6050,6050,6050,6050,0
20230628,184000,210354620,6050,6050,6050,6050,0
20230628,183900,210354620,6050,6050,6050,6050,0
20230628,183800,210354620,6050,6050,6050,6050,0
20230628,183700,210354620,6050,6050,6050,6050,0
20230628,183600,210354620,6050,6050,6050,6050,0
20230628,183500,210354620,6050,6050,6050,6050,0
20230628,183400,210354620,6050,6050,6050,6050,0
20230628,183300,210354620,6050,6050,6050,6050,0
20230628,183200,210354620,6050,6050,6050,6050,0
20230628,183100,210354620,6050,6050,6050,6050,0
20230628,183000,210354620,6050,6050,6050,6050,0
20230628,182900,210354620,6050,6050,6050,6050,0
20230628,182800,210354620,6050,6050,6050,6050,0
20230628,182700,210354620,6050,6050,6050,6050,0
20230628,182600,210354620,6050,6050,6050,6050,0
20230628,182500,210354620,6050,6050,6050,6050,0
20230628,182400,210354620,6050,6050,6050,6050,0
20230628,182300,210354620,6050,6050,6050,6050,0
20230628,182200,210354620,6050,6050,6050,6050,0
20230628,182100,210354620,6050,6050,6050,6050,0
20230628,182000,210354620,6050,6050,6050,6050,0
20230628,181900,210354620,6050,6050,6050,6050,0
20230628,181800,210354620,6050,6050,6050,6050,0
20230628,181700,210354620,6050,6050,6050,6050,0
20230628,181600,210354620,6050,6050,6050,6050,0
20230628,181500,210354620,6050,6050,6050,6050,0
20230628,181400,210354620,6050,6050,6050,6050,1140
20230628,181300,210354620,6050,6050,6050,6050,0
20230628,181200,210354620,6050,6050,6050,6050,0
20230628,181100,210354620,6050,6050,6050,6050,0
20230628,181000,210354620,6050,6050,6050,6050,0
20230628,180900,210354620,6050,6050,6050,6050,0
20230628,180800,210354620,6050,6050,6050,6050,0
20230628,180700,210354620,6050,6050,6050,6050,0
20230628,180600,210354620,6050,6050,6050,6050,0
20230628,180500,210354620,6050,6050,6050,6050,0
20230628,180400,210354620,6050,6050,6050,6050,0
20230628,180300,210354620,6050,6050,6050,6050,0
20230628,180200,210354620,6050,6050,6050,6050,0
20230628,180100,210354620,6050,6050,6050,6050,0
20230628,180000,210354620,6050,6050,6050,6050,0
20230628,175900,210354620,6050,6050,6050,6050,0
20230628,175800,210354620,6050,6050,6050,6050,0
20230628,175700,210354620,6050,6050,6050,6050,0
20230628,175600,210354620,6050,6050,6050,6050,0
20230628,175500,210354620,6050,6050,6050,6050,0
20230628,175400,210354620,6050,6050,6050,6050,0
20230628,175300,210354620,6050,6050,6050,6050,0
20230628,175200,210354620,6050,6050,6050,6050,0
20230628,175100,210354620,6050,6050,6050,6050,0
20230628,175000,210354620,6050,6050,6050,6050,0
20230628,174900,210354620,6050,6050,6050,6050,0
20230628,174800,210354620,6050,6050,6050,6050,0
20230628,174700,210354620,6050,6050,6050,6050,0
20230628,174600,210354620,6050,6050,6050,6050,0
20230628,174500,210354620,6050,6050,6050,6050,0
20230628,174400,210354620,6050,6050,6050,6050,1140
20230628,174300,210354620,6050,6050,6050,6050,0
20230628,174200,210354620,6050,6050,6050,6050,0
20230628,174100,210354620,6050,6050,6050,6050,0
20230628,174000,210354620,6050,6050,6050,6050,0
20230628,173900,210354620,6050,6050,6050,6050,0
20230628,173800,210354620,6050,6050,6050,6050,0
20230628,173700,210354620,6050,6050,6050,6050,0
20230628,173600,210354620,6050,6050,6050,6050,0
20230628,173500,210354620,6050,6050,6050,6050,0
20230628,173400,210354620,6050,6050,6050,6050,0
20230628,173300,210354620,6050,6050,6050,6050,0
20230628,173200,210354620,6050,6050,6050,6050,0
20230628,173100,210354620,6050,6050,6050,6050,0
20230628,173000,210354620,6050,6050,6050,6050,0
20230628,172900,210354620,6050,6050,6050,6050,0
20230628,172800,210354620,6050,6050,6050,6050,0
20230628,172700,210354620,6050,6050,6050,6050,0
20230628,172600,210354620,6050,6050,6050,6050,0
20230628,172500,210354620,6050,6050,6050,6050,0
20230628,172400,210354620,6050,6050,6050,6050,0
20230628,172300,210354620,6050,6050,6050,6050,0
20230628,172200,210354620,6050,6050,6050,6050,0
20230628,172100,210354620,6050,6050,6050,6050,0
20230628,172000,210354620,6050,6050,6050,6050,0
20230628,171900,210354620,6050,6050,6050,6050,0
20230628,171800,210354620,6050,6050,6050,6050,0
20230628,171700,210354620,6050,6050,6050,6050,0
20230628,171600,210354620,6050,6050,6050,6050,0
20230628,171500,210354620,6050,6050,6050,6050,0
20230628,171400,210354620,6050,6050,6050,6050,1140
20230628,171300,210354620,6050,6050,6050,6050,0
20230628,171200,210354620,6050,6050,6050,6050,0
20230628,171100,210354620,6050,6050,6050,6050,0
20230628,171000,210354620,6050,6050,6050,6050,0
20230628,170900,210354620,6050,6050,6050,6050,0
20230628,170800,210354620,6050,6050,6050,6050,0
20230628,170700,210354620,6050,6050,6050,6050,0
20230628,170600,210354620,6050,6050,6050,6050,0
20230628,170500,210354620,6050,6050,6050,6050,0
20230628,170400,210354620,6050,6050,6050,6050,0
20230628,170300,210354620,6050,6050,6050,6050,0
20230628,170200,210354620,6050,6050,6050,6050,0
20230628,170100,210354620,6050,6050,6050,6050,0
20230628,170000,210354620,6050,6050,6050,6050,0
20230628,165900,210354620,6050,6050,6050,6050,0
20230628,165800,210354620,6050,6050,6050,6050,0
20230628,165700,210354620,6050,6050,6050,6050,0
20230628,165600,210354620,6050,6050,6050,6050,0
20230628,165500,210354620,6050,6050,6050,6050,0
20230628,165400,210354620,6050,6050,6050,6050,0
20230628,165300,210354620,6050,6050,6050,6050,0
20230628,165200,210354620,6050,6050,6050,6050,0
20230628,165100,210354620,6050,6050,6050,6050,0
20230628,165000,210354620,6050,6050,6050,6050,0
20230628,164900,210354620,6050,6050,6050,6050,0
20230628,164800,210354620,6050,6050,6050,6050,0
20230628,164700,210354620,6050,6050,6050,6050,0
20230628,164600,210354620,6050,6050,6050,6050,0
20230628,164500,210354620,6050,6050,6050,6050,0
20230628,164400,210354620,6050,6050,6050,6050,1140
20230628,164300,210354620,6050,6050,6050,6050,0
20230628,164200,210354620,6050,6050,6050,6050,0
20230628,164100,210354620,6050,6050,6050,6050,0
20230628,164000,210354620,6050,6050,6050,6050,0
20230628,163900,210354620,6050,6050,6050,6050,0
20230628,163800,210354620,6050,6050,6050,6050,0
20230628,163700,210354620,6050,6050,6050,6050,0
20230628,163600,210354620,6050,6050,6050,6050,0
20230628,163500,210354620,6050,6050,6050,6050,0
20230628,163400,210354620,6050,6050,6050,6050,0
20230628,163300,210354620,6050,6050,6050,6050,0
20230628,163200,210354620,6050,6050,6050,6050,0
20230628,163100,210354620,6050,6050,6050,6050,0
20230628,163000,210354620,6050,6050,6050,6050,0
20230628,162900,210354620,6050,6050,6050,6050,0
20230628,162800,210354620,6050,6050,6050,6050,0
20230628,162700,210354620,6050,6050,6050,6050,0
20230628,162600,210354620,6050,6050,6050,6050,0
20230628,162500,210354620,6050,6050,6050,6050,0
20230628,162400,210354620,6050,6050,6050,6050,0
20230628,162300,210354620,6050,6050,6050,6050,0
20230628,162200,210354620,6050,6050,6050,6050,0
20230628,162100,210354620,6050,6050,6050,6050,0
20230628,162000,210354620,6050,6050,6050,6050,0
20230628,161900,210354620,6050,6050,6050,6050,0
20230628,161800,210354620,6050,6050,6050,6050,0
20230628,161700,210354620,6050,6050,6050,6050,0
20230628,161600,210354620,6050,6050,6050,6050,0
20230628,161500,210354620,6050,6050,6050,6050,0
20230628,161400,210354620,6050,6050,6050,6050,1140
20230628,161300,210354620,6050,6050,6050,6050,0
20230628,161200,210354620,6050,6050,6050,6050,0
20230628,161100,210354620,6050,6050,6050,6050,0
20230628,161000,210354620,6050,6050,6050,6050,0
20230628,160900,210354620,6050,6050,6050,6050,0
20230628,160800,210354620,6050,6050,6050,6050,0
20230628,160700,210354620,6050,6050,6050,6050,0
20230628,160600,210354620,6050,6050,6050,6050,0
20230628,160500,210354620,6050,6050,6050,6050,0
20230628,160400,210354620,6050,6050,6050,6050,0
20230628,160300,210354620,6050,6050,6050,6050,0
20230628,160200,210354620,6050,6050,6050,6050,0
20230628,160100,210354620,6050,6050,6050,6050,0
20230628,160000,210354620,6050,6050,6050,6050,0
20230628,155900,210354620,6050,6050,6050,6050,0
20230628,155800,210354620,6050,6050,6050,6050,0
20230628,155700,210354620,6050,6050,6050,6050,0
20230628,155600,210354620,6050,6050,6050,6050,0
20230628,155500,210354620,6050,6050,6050,6050,0
20230628,155400,210354620,6050,6050,6050,6050,0
20230628,155300,210354620,6050,6050,6050,6050,0
20230628,155200,210354620,6050,6050,6050,6050,0
20230628,155100,210354620,6050,6050,6050,6050,0
20230628,155000,210354620,6050,6050,6050,6050,0
20230628,154900,210354620,6050,6050,6050,6050,0
20230628,154800,210354620,6050,6050,6050,6050,0
20230628,154700,210354620,6050,6050,6050,6050,0
20230628,154600,210354620,6050,6050,6050,6050,0
20230628,154500,210354620,6050,6050,6050,6050,0
20230628,154400,210354620,6050,6050,6050,6050,1140
20230628,154300,210354620,6050,6050,6050,6050,0
20230628,154200,210354620,6050,6050,6050,6050,0
20230628,154100,210354620,6050,6050,6050,6050,0
20230628,154000,210354620,6050,6050,6050,6050,0
20230628,153900,210354620,6050,6050,6050,6050,0
20230628,153800,210354620,6050,6050,6050,6050,0
20230628,153700,210354620,6050,6050,6050,6050,0
20230628,153600,210354620,6050,6050,6050,6050,0
20230628,153500,210354620,6050,6050,6050,6050,0
20230628,153400,210354620,6050,6050,6050,6050,0
20230628,153300,210354620,6050,6050,6050,6050,0
20230628,153200,210354620,6050,6050,6050,6050,0
20230628,153100,210354620,6050,6050,6050,6050,0
20230628,153000,210354620,6050,6050,6050,6050,1140
20230628,152900,203457620,6080,6080,6080,6080,0
20230628,152800,203457620,6080,6080,6080,6080,0
20230628,152700,203457620,6080,6080,6080,6080,0
20230628,152600,203457620,6080,6080,6080,6080,0
20230628,152500,203457620,6080,6080,6080,6080,0
20230628,152400,203457620,6080,6080,6080,6080,0
20230628,152300,203457620,6080,6080,6080,6080,0
20230628,152200,203457620,6080,6080,6080,6080,0
20230628,152100,203457620,6080,6080,6080,6080,0
20230628,152000,203457620,6080,6080,6080,6080,0
20230628,151900,203457620,6080,6080,6080,6080,1
20230628,151800,203451540,6080,6080,6080,6080,2
20230628,151700,203439380,6080,6080,6080,6080,0
20230628,151600,203439380,6080,6080,6080,6080,0
20230628,151500,203439380,6080,6080,6080,6080,0
20230628,151400,203439380,6080,6080,6080,6080,80
20230628,151300,202952980,6080,6080,6080,6080,100
20230628,151200,202344980,6080,6080,6080,6080,0
20230628,151100,202344980,6080,6080,6080,6080,0
20230628,151000,202344980,6080,6080,6080,6080,0
20230628,150900,202344980,6080,6080,6080,6080,1
20230628,150800,202338900,6050,6060,6060,6050,237
20230628,150700,200904800,6080,6080,6080,6080,0
20230628,150600,200904800,6080,6080,6080,6060,111
20230628,150500,200231920,6070,6070,6070,6070,201
20230628,150400,199011850,6100,6060,6100,6060,7
20230628,150300,198969390,6100,6100,6100,6100,0
20230628,150200,198969390,6100,6080,6100,6080,287
20230628,150100,197224410,6080,6080,6080,6080,0
20230628,150000,197224410,6080,6090,6090,6080,408
20230628,145900,194743690,6110,6110,6110,6110,0
20230628,145800,194743690,6110,6070,6110,6070,1000
20230628,145700,188646480,6070,6070,6070,6070,0
20230628,145600,188646480,6070,6070,6070,6070,1
20230628,145500,188640410,6080,6080,6080,6080,0
20230628,145400,188640410,6080,6070,6080,6070,252
20230628,145300,187110760,6070,6070,6070,6070,0
20230628,145200,187110760,6070,6070,6070,6070,0
20230628,145100,187110760,6070,6070,6070,6070,3
20230628,145000,187092550,6070,6070,6070,6070,1
20230628,144900,187086480,6050,6050,6050,6050,49
20230628,144800,186790030,6080,6080,6080,6080,10
20230628,144700,186729230,6080,6060,6080,6050,38
20230628,144600,186498960,6050,6050,6050,6050,0
20230628,144500,186498960,6050,6050,6050,6050,0
20230628,144400,186498960,6050,6060,6060,6050,416
20230628,144300,183978500,6090,6090,6090,6090,0
20230628,144200,183978500,6090,6090,6090,6090,0
20230628,144100,183978500,6090,6090,6090,6090,0
20230628,144000,183978500,6090,6090,6090,6090,0
20230628,143900,183978500,6090,6090,6090,6090,0
20230628,143800,183978500,6090,6090,6090,6090,5
20230628,143700,183948050,6090,6090,6090,6090,0
20230628,143600,183948050,6090,6090,6090,6090,0
20230628,143500,183948050,6090,6090,6090,6090,0
20230628,143400,183948050,6090,6090,6090,6090,0
20230628,143300,183948050,6090,6090,6090,6090,0
20230628,143200,183948050,6090,6090,6090,6090,0
20230628,143100,183948050,6090,6090,6090,6090,0
20230628,143000,183948050,6090,6090,6090,6090,1
20230628,142900,183941960,6090,6090,6090,6090,0
20230628,142800,183941960,6090,6090,6090,6090,0
20230628,142700,183941960,6090,6090,6090,6090,0
20230628,142600,183941960,6090,6090,6090,6090,21
20230628,142500,183814070,6090,6090,6090,6090,0
20230628,142400,183814070,6090,6090,6090,6090,0
20230628,142300,183814070,6090,6070,6090,6070,32
20230628,142200,183619440,6050,6050,6050,6050,0
20230628,142100,183619440,6050,6060,6060,6050,401
20230628,142000,181193380,6080,6080,6080,6080,65
20230628,141900,180798180,6080,6080,6080,6080,0
20230628,141800,180798180,6080,6080,6080,6080,0
20230628,141700,180798180,6080,6080,6080,6080,0
20230628,141600,180798180,6080,6080,6080,6080,400
20230628,141500,178366180,6080,6080,6080,6080,0
20230628,141400,178366180,6080,6080,6080,6080,0
20230628,141300,178366180,6080,6080,6080,6080,0
20230628,141200,178366180,6080,6080,6080,6080,0
20230628,141100,178366180,6080,6080,6080,6080,0
20230628,141000,178366180,6080,6080,6080,6080,0
20230628,140900,178366180,6080,6080,6080,6080,0
20230628,140800,178366180,6080,6080,6080,6080,0
20230628,140700,178366180,6080,6080,6080,6080,0
20230628,140600,178366180,6080,6080,6080,6080,0
20230628,140500,178366180,6080,6080,6080,6080,1
20230628,140400,178360100,6050,6080,6080,6050,702
20230628,140300,174097980,6090,6090,6090,6090,0
20230628,140200,174097980,6090,6080,6090,6080,1001
20230628,140100,168011890,6080,6080,6080,6080,0
20230628,140000,168011890,6080,6080,6080,6080,0
20230628,135900,168011890,6080,6080,6080,6080,1
20230628,135800,168005810,6050,6050,6050,6050,0
20230628,135700,168005810,6050,6050,6050,6050,0
20230628,135600,168005810,6050,6050,6050,6050,27
20230628,135500,167842460,6050,6050,6050,6050,0
20230628,135400,167842460,6050,6050,6050,6050,13
20230628,135300,167763810,6050,6050,6050,6050,1
20230628,135200,167757760,6020,6020,6020,6020,0
20230628,135100,167757760,6020,6020,6020,6020,0
20230628,135000,167757760,6020,6020,6020,6020,0
20230628,134900,167757760,6020,6020,6020,6020,0
20230628,134800,167757760,6020,6020,6020,6020,0
20230628,134700,167757760,6020,6020,6020,6020,0
20230628,134600,167757760,6020,6030,6030,6020,169
20230628,134500,166738700,6030,6030,6030,6030,67
20230628,134400,166334690,6040,6050,6050,6040,9
20230628,134300,166280320,6050,6050,6050,6050,0
20230628,134200,166280320,6050,6060,6060,6050,158
20230628,134100,165323840,6060,6060,6060,6060,0
20230628,134000,165323840,6060,6060,6060,6060,7
20230628,133900,165281420,6050,6050,6050,6050,0
20230628,133800,165281420,6050,6060,6060,6050,1400
20230628,133700,156807810,6070,6070,6070,6070,0
20230628,133600,156807810,6070,6070,6070,6070,0
20230628,133500,156807810,6070,6070,6070,6070,16
20230628,133400,156710690,6070,6070,6070,6070,50
20230628,133300,156407190,6060,6060,6060,6060,150
20230628,133200,155498190,6080,6080,6080,6080,0
20230628,133100,155498190,6080,6080,6080,6080,0
20230628,133000,155498190,6080,6080,6080,6080,16
20230628,132900,155400910,6090,6090,6090,6090,0
20230628,132800,155400910,6090,6080,6090,6080,66
20230628,132700,154999360,6080,6080,6080,6080,0
20230628,132600,154999360,6080,6080,6080,6080,0
20230628,132500,154999360,6080,6080,6080,6080,0
20230628,132400,154999360,6080,6080,6080,6080,0
20230628,132300,154999360,6080,6080,6080,6080,0
20230628,132200,154999360,6080,6070,6080,6070,68
20230628,132100,154585970,6080,6080,6080,6080,117
20230628,132000,153874610,6080,6080,6080,6080,0
20230628,131900,153874610,6080,6080,6080,6080,0
20230628,131800,153874610,6080,6080,6080,6080,17
20230628,131700,153771250,6080,6080,6080,6080,0
20230628,131600,153771250,6080,6070,6080,6070,69
20230628,131500,153352200,6070,6070,6070,6070,0
20230628,131400,153352200,6070,6070,6070,6070,33
20230628,131300,153151890,6070,6070,6070,6070,0
20230628,131200,153151890,6070,6070,6070,6070,0
20230628,131100,153151890,6070,6070,6070,6070,18
20230628,131000,153042630,6070,6070,6070,6060,73
20230628,130900,152599550,6070,6070,6070,6070,82
20230628,130800,152101810,6100,6100,6100,6100,0
20230628,130700,152101810,6100,6100,6100,6100,0
20230628,130600,152101810,6100,6100,6100,6100,1
20230628,130500,152095710,6100,6100,6100,6100,0
20230628,130400,152095710,6100,6100,6100,6100,171
20230628,130300,151052610,6100,6100,6100,6100,0
20230628,130200,151052610,6100,6100,6100,6100,0
20230628,130100,151052610,6100,6100,6100,6100,0
20230628,130000,151052610,6100,6100,6100,6100,1
20230628,125900,151046510,6070,6070,6070,6070,20
20230628,125800,150925110,6100,6100,6100,6100,395
20230628,125700,148515610,6100,6100,6100,6100,0
20230628,125600,148515610,6100,6100,6100,6100,1
20230628,125500,148509510,6070,6090,6100,6070,437
20230628,125400,145849870,6090,6090,6090,6090,0
20230628,125300,145849870,6090,6090,6090,6090,1
20230628,125200,145843780,6080,6090,6090,6080,94
20230628,125100,145271520,6090,6090,6090,6090,0
20230628,125000,145271520,6090,6080,6090,6080,120
20230628,124900,144541910,6080,6080,6080,6080,84
20230628,124800,144031190,6090,6090,6090,6090,21
20230628,124700,143903300,6070,6070,6070,6070,0
20230628,124600,143903300,6070,6070,6070,6070,0
20230628,124500,143903300,6070,6070,6070,6070,40
20230628,124400,143660500,6090,6090,6090,6090,0
20230628,124300,143660500,6090,6090,6090,6090,1
20230628,124200,143654410,6090,6090,6090,6090,130
20230628,124100,142862710,6090,6090,6090,6090,1
20230628,124000,142856620,6100,6100,6100,6100,74
20230628,123900,142405220,6090,6090,6090,6090,405
20230628,123800,139938770,6090,6090,6090,6090,0
20230628,123700,139938770,6090,6090,6090,6090,0
20230628,123600,139938770,6090,6090,6090,6090,0
20230628,123500,139938770,6090,6090,6090,6090,0
20230628,123400,139938770,6090,6090,6090,6090,77
20230628,123300,139469840,6100,6100,6100,6100,0
20230628,123200,139469840,6100,6100,6100,6100,0
20230628,123100,139469840,6100,6100,6100,6100,0
20230628,123000,139469840,6100,6100,6100,6100,0
20230628,122900,139469840,6100,6100,6100,6100,0
20230628,122800,139469840,6100,6080,6100,6080,99
20230628,122700,138867820,6070,6070,6070,6070,40
20230628,122600,138625020,6070,6070,6070,6070,0
20230628,122500,138625020,6070,6070,6070,6070,10
20230628,122400,138564320,6070,6070,6070,6070,1
20230628,122300,138558250,6070,6070,6070,6070,0
20230628,122200,138558250,6070,6080,6080,6070,98
20230628,122100,137962600,6070,6070,6070,6070,0
20230628,122000,137962600,6070,6070,6070,6070,0
20230628,121900,137962600,6070,6070,6070,6070,201
20230628,121800,136742530,6100,6100,6100,6100,0
20230628,121700,136742530,6100,6100,6100,6100,0
20230628,121600,136742530,6100,6100,6100,6100,80
20230628,121500,136254530,6100,6100,6100,6100,0
20230628,121400,136254530,6100,6100,6100,6100,0
20230628,121300,136254530,6100,6100,6100,6100,0
20230628,121200,136254530,6100,6100,6100,6100,0
20230628,121100,136254530,6100,6100,6100,6100,0
20230628,121000,136254530,6100,6100,6100,6100,81
20230628,120900,135760430,6100,6100,6100,6100,0
20230628,120800,135760430,6100,6070,6100,6070,15
20230628,120700,135669350,6070,6070,6070,6070,63
20230628,120600,135286940,6100,6070,6100,6070,31
20230628,120500,135098740,6110,6110,6110,6110,0
20230628,120400,135098740,6110,6110,6110,6110,81
20230628,120300,134603830,6110,6100,6110,6070,112
20230628,120200,133922550,6110,6110,6110,6110,1
20230628,120100,133916440,6110,6110,6110,6110,265
20230628,120000,132297290,6110,6110,6110,6110,0
20230628,115900,132297290,6110,6110,6110,6110,2
20230628,115800,132285070,6110,6120,6120,6110,86
20230628,115700,131758780,6120,6120,6120,6120,0
20230628,115600,131758780,6120,6110,6120,6110,161
20230628,115500,130775050,6120,6120,6120,6120,239
20230628,115400,129312370,6120,6120,6120,6120,0
20230628,115300,129312370,6120,6120,6120,6120,0
20230628,115200,129312370,6120,6110,6120,6110,185
20230628,115100,128181640,6100,6100,6100,6100,246
20230628,115000,126681040,6110,6110,6110,6110,0
20230628,114900,126681040,6110,6110,6110,6110,5
20230628,114800,126650490,6120,6120,6120,6120,0
20230628,114700,126650490,6120,6120,6120,6120,0
20230628,114600,126650490,6120,6120,6120,6120,86
20230628,114500,126124170,6120,6120,6120,6120,0
20230628,114400,126124170,6120,6120,6120,6120,833
20230628,114300,121026210,6120,6120,6120,6120,0
20230628,114200,121026210,6120,6120,6120,6120,100
20230628,114100,120414210,6120,6110,6120,6110,3
20230628,114000,120395860,6120,6110,6120,6110,340
20230628,113900,118318220,6110,6100,6110,6100,307
20230628,113800,116445490,6110,6080,6110,6070,2234
20230628,113700,102816030,6070,6070,6070,6070,409
20230628,113600,100333400,6070,6070,6070,6070,0
20230628,113500,100333400,6070,6070,6070,6070,0
20230628,113400,100333400,6070,6070,6070,6070,90
20230628,113300,99787100,6070,6070,6070,6070,0
20230628,113200,99787100,6070,6070,6070,6070,2
20230628,113100,99774960,6080,6080,6080,6080,52
20230628,113000,99458800,6050,6050,6050,6050,0
20230628,112900,99458800,6050,6050,6050,6050,427
20230628,112800,96875450,6040,6040,6040,6040,520
20230628,112700,93734650,6040,6040,6040,6040,0
20230628,112600,93734650,6040,6040,6040,6040,0
20230628,112500,93734650,6040,6040,6040,6040,0
20230628,112400,93734650,6040,6040,6040,6040,26
20230628,112300,93577610,6040,6040,6040,6040,0
20230628,112200,93577610,6040,6040,6050,6040,92
20230628,112100,93021800,6040,6040,6040,6040,88
20230628,112000,92490280,6040,6040,6040,6040,0
20230628,111900,92490280,6040,6040,6040,6040,0
20230628,111800,92490280,6040,6040,6040,6040,0
20230628,111700,92490280,6040,6040,6040,6040,0
20230628,111600,92490280,6040,6040,6040,6040,93
20230628,111500,91928560,6030,6030,6030,6030,46
20230628,111400,91651180,6030,6040,6040,6030,1100
20230628,111300,85011340,6080,6080,6080,6080,1
20230628,111200,85005260,6080,6080,6080,6080,0
20230628,111100,85005260,6080,6080,6080,6080,0
20230628,111000,85005260,6080,6080,6080,6070,96
20230628,110900,84421590,6080,6070,6080,6070,20
20230628,110800,84300110,6070,6070,6070,6070,0
20230628,110700,84300110,6070,6070,6070,6070,0
20230628,110600,84300110,6070,6070,6070,6070,0
20230628,110500,84300110,6070,6070,6070,6070,1
20230628,110400,84294040,6040,6060,6080,6040,287
20230628,110300,82557680,6070,6070,6070,6070,0
20230628,110200,82557680,6070,6070,6070,6070,0
20230628,110100,82557680,6070,6070,6070,6070,140
20230628,110000,81707880,6080,6080,6080,6080,0
20230628,105900,81707880,6080,6080,6080,6080,0
20230628,105800,81707880,6080,6080,6080,6080,98
20230628,105700,81112040,6080,6080,6080,6080,0
20230628,105600,81112040,6080,6080,6080,6080,1
20230628,105500,81105960,6080,6060,6080,6060,51
20230628,105400,80796390,6070,6060,6070,6060,12
20230628,105300,80723650,6060,6050,6060,6050,21
20230628,105200,80596590,6070,6070,6070,6070,100
20230628,105100,79989590,6070,6070,6070,6070,0
20230628,105000,79989590,6070,6070,6070,6070,0
20230628,104900,79989590,6070,6070,6070,6070,0
20230628,104800,79989590,6070,6060,6070,6060,11
20230628,104700,79922920,6050,6050,6050,6050,3
20230628,104600,79904770,6070,6060,6070,6060,102
20230628,104500,79285760,6080,6080,6080,6080,0
20230628,104400,79285760,6080,6080,6080,6080,0
20230628,104300,79285760,6080,6080,6080,6080,0
20230628,104200,79285760,6080,6080,6080,6080,0
20230628,104100,79285760,6080,6080,6080,6080,0
20230628,104000,79285760,6080,6080,6080,6080,106
20230628,103900,78641280,6080,6080,6080,6080,1
20230628,103800,78635200,6080,6050,6080,6050,31
20230628,103700,78447620,6080,6060,6080,6040,237
20230628,103600,77013960,6060,6050,6060,6050,11
20230628,103500,76947400,6060,6050,6060,6050,156
20230628,103400,76003580,6040,6040,6040,6040,1
20230628,103300,75997540,6030,6040,6040,6030,37
20230628,103200,75774080,6060,6060,6060,6060,0
20230628,103100,75774080,6060,6060,6060,6060,0
20230628,103000,75774080,6060,6060,6060,6060,164
20230628,102900,74780240,6060,6060,6060,6060,0
20230628,102800,74780240,6060,6060,6060,6060,112
20230628,102700,74101520,6060,6060,6060,6060,28
20230628,102600,73931840,6060,6040,6060,6040,98
20230628,102500,73339900,6040,6040,6040,6040,0
20230628,102400,73339900,6040,6040,6040,6040,0
20230628,102300,73339900,6040,6040,6040,6040,203
20230628,102200,72113780,6080,6060,6090,6040,531
20230628,102100,68893910,6060,6060,6060,6060,1
20230628,102000,68887850,6060,6050,6060,6050,708
20230628,101900,64604440,6060,6050,6060,6050,116
20230628,101800,63902620,6040,6040,6040,6040,1
20230628,101700,63896580,6050,6050,6050,6050,0
20230628,101600,63896580,6050,6050,6050,6050,116
20230628,101500,63194780,6060,6060,6060,6060,0
20230628,101400,63194780,6060,6060,6060,6060,0
20230628,101300,63194780,6060,6040,6060,6040,1000
20230628,101200,57138330,6050,6050,6050,6050,0
20230628,101100,57138330,6050,6020,6050,6020,246
20230628,101000,55657360,6010,6010,6010,6010,105
20230628,100900,55026310,6000,6010,6010,6000,115
20230628,100800,54335320,6020,6020,6020,6020,1
20230628,100700,54329300,6010,6010,6010,6010,0
20230628,100600,54329300,6010,6010,6010,6010,0
20230628,100500,54329300,6010,6010,6010,6010,0
20230628,100400,54329300,6010,6010,6010,6010,17
20230628,100300,54227130,6000,6000,6000,6000,0
20230628,100200,54227130,6000,6000,6000,6000,0
20230628,100100,54227130,6000,6000,6000,6000,0
20230628,100000,54227130,6000,6000,6000,6000,18
20230628,095900,54119130,6000,6000,6000,6000,1
20230628,095800,54113130,5970,5970,5970,5970,0
20230628,095700,54113130,5970,5970,5970,5970,0
20230628,095600,54113130,5970,5980,5980,5970,180
20230628,095500,53038410,5980,5990,5990,5980,350
20230628,095400,50945390,6010,6010,6010,6010,0
20230628,095300,50945390,6010,6010,6010,6010,0
20230628,095200,50945390,6010,6010,6010,6010,117
20230628,095100,50242220,6000,6000,6000,6000,378
20230628,095000,47974220,6040,6040,6040,6040,0
20230628,094900,47974220,6040,6010,6040,6000,790
20230628,094800,43233360,6040,6030,6040,6030,4
20230628,094700,43209220,6030,6030,6030,6030,114
20230628,094600,42521800,6030,6040,6040,6030,166
20230628,094500,41519640,6030,6030,6030,6030,33
20230628,094400,41320650,6030,6030,6030,6030,0
20230628,094300,41320650,6030,6030,6030,6030,70
20230628,094200,40898550,6050,6050,6050,6050,0
20230628,094100,40898550,6050,6050,6050,6050,0
20230628,094000,40898550,6050,6020,6050,6020,14
20230628,093900,40814200,6020,6050,6050,6010,269
20230628,093800,39196580,6060,6030,6060,6030,625
20230628,093700,35424040,6030,6030,6030,6020,334
20230628,093600,33413210,6030,6020,6030,6020,242
20230628,093500,31956220,6020,6020,6020,6020,0
20230628,093400,31956220,6020,6020,6020,6020,121
20230628,093300,31227800,6020,6020,6020,6020,5
20230628,093200,31197700,6000,6000,6000,6000,1
20230628,093100,31191700,6020,6020,6020,6020,0
20230628,093000,31191700,6020,6020,6020,6020,1
20230628,092900,31185680,6020,6020,6020,6020,2
20230628,092800,31173640,6020,6020,6020,6010,121
20230628,092700,30445230,6030,6030,6030,6030,0
20230628,092600,30445230,6030,6030,6030,6030,0
20230628,092500,30445230,6030,6030,6030,6030,0
20230628,092400,30445230,6030,6030,6030,6030,0
20230628,092300,30445230,6030,6000,6030,6000,67
20230628,092200,30043170,5980,5980,5980,5980,0
20230628,092100,30043170,5980,5980,5980,5980,0
20230628,092000,30043170,5980,5980,5980,5980,0
20230628,091900,30043170,5980,5980,5980,5980,0
20230628,091800,30043170,5980,5980,6000,5980,384
20230628,091700,27742610,5980,6000,6000,5980,633
20230628,091600,23952190,6020,6020,6020,6020,0
20230628,091500,23952190,6020,6020,6020,6020,23
20230628,091400,23813730,6030,5990,6030,5990,726
20230628,091300,19459300,6000,6000,6000,5980,1111
20230628,091200,12803690,6010,6010,6010,6010,0
20230628,091100,12803690,6010,6030,6030,6010,298
20230628,091000,11007050,6030,5970,6040,5970,412
20230628,090900,8527860,5980,5950,5980,5950,165
20230628,090800,7541350,5980,5960,5980,5930,80
20230628,090700,7063980,5920,5940,5940,5920,50
20230628,090600,6767320,5920,5960,5980,5920,194
20230628,090500,5611140,5980,5940,5980,5920,323
20230628,090400,3696790,5940,5940,5980,5930,387
20230628,090300,1397120,5920,5920,5920,5920,0
20230628,090200,1397120,5920,5920,5920,5920,0
20230628,090100,1397120,5920,5920,5920,5920,0
20230628,090000,1397120,5920,5920,5920,5920,236