KissMeData/080010/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,193700,615036670,6180,6180,6180,6180,1377
20230628,193600,615036670,6180,6180,6180,6180,0
20230628,193500,615036670,6180,6180,6180,6180,0
20230628,193400,615036670,6180,6180,6180,6180,0
20230628,193300,615036670,6180,6180,6180,6180,0
20230628,193200,615036670,6180,6180,6180,6180,0
20230628,193100,615036670,6180,6180,6180,6180,0
20230628,193000,615036670,6180,6180,6180,6180,0
20230628,192900,615036670,6180,6180,6180,6180,0
20230628,192800,615036670,6180,6180,6180,6180,0
20230628,192700,615036670,6180,6180,6180,6180,0
20230628,192600,615036670,6180,6180,6180,6180,0
20230628,192500,615036670,6180,6180,6180,6180,0
20230628,192400,615036670,6180,6180,6180,6180,0
20230628,192300,615036670,6180,6180,6180,6180,0
20230628,192200,615036670,6180,6180,6180,6180,0
20230628,192100,615036670,6180,6180,6180,6180,0
20230628,192000,615036670,6180,6180,6180,6180,0
20230628,191900,615036670,6180,6180,6180,6180,0
20230628,191800,615036670,6180,6180,6180,6180,0
20230628,191700,615036670,6180,6180,6180,6180,0
20230628,191600,615036670,6180,6180,6180,6180,0
20230628,191500,615036670,6180,6180,6180,6180,0
20230628,191400,615036670,6180,6180,6180,6180,0
20230628,191300,615036670,6180,6180,6180,6180,0
20230628,191200,615036670,6180,6180,6180,6180,0
20230628,191100,615036670,6180,6180,6180,6180,0
20230628,191000,615036670,6180,6180,6180,6180,0
20230628,190900,615036670,6180,6180,6180,6180,0
20230628,190800,615036670,6180,6180,6180,6180,0
20230628,190700,615036670,6180,6180,6180,6180,1377
20230628,190600,615036670,6180,6180,6180,6180,0
20230628,190500,615036670,6180,6180,6180,6180,0
20230628,190400,615036670,6180,6180,6180,6180,0
20230628,190300,615036670,6180,6180,6180,6180,0
20230628,190200,615036670,6180,6180,6180,6180,0
20230628,190100,615036670,6180,6180,6180,6180,0
20230628,190000,615036670,6180,6180,6180,6180,0
20230628,185900,615036670,6180,6180,6180,6180,0
20230628,185800,615036670,6180,6180,6180,6180,0
20230628,185700,615036670,6180,6180,6180,6180,0
20230628,185600,615036670,6180,6180,6180,6180,0
20230628,185500,615036670,6180,6180,6180,6180,0
20230628,185400,615036670,6180,6180,6180,6180,0
20230628,185300,615036670,6180,6180,6180,6180,0
20230628,185200,615036670,6180,6180,6180,6180,0
20230628,185100,615036670,6180,6180,6180,6180,0
20230628,185000,615036670,6180,6180,6180,6180,0
20230628,184900,615036670,6180,6180,6180,6180,0
20230628,184800,615036670,6180,6180,6180,6180,0
20230628,184700,615036670,6180,6180,6180,6180,0
20230628,184600,615036670,6180,6180,6180,6180,0
20230628,184500,615036670,6180,6180,6180,6180,0
20230628,184400,615036670,6180,6180,6180,6180,0
20230628,184300,615036670,6180,6180,6180,6180,0
20230628,184200,615036670,6180,6180,6180,6180,0
20230628,184100,615036670,6180,6180,6180,6180,0
20230628,184000,615036670,6180,6180,6180,6180,0
20230628,183900,615036670,6180,6180,6180,6180,0
20230628,183800,615036670,6180,6180,6180,6180,0
20230628,183700,615036670,6180,6180,6180,6180,1377
20230628,183600,615036670,6180,6180,6180,6180,0
20230628,183500,615036670,6180,6180,6180,6180,0
20230628,183400,615036670,6180,6180,6180,6180,0
20230628,183300,615036670,6180,6180,6180,6180,0
20230628,183200,615036670,6180,6180,6180,6180,0
20230628,183100,615036670,6180,6180,6180,6180,0
20230628,183000,615036670,6180,6180,6180,6180,0
20230628,182900,615036670,6180,6180,6180,6180,0
20230628,182800,615036670,6180,6180,6180,6180,0
20230628,182700,615036670,6180,6180,6180,6180,0
20230628,182600,615036670,6180,6180,6180,6180,0
20230628,182500,615036670,6180,6180,6180,6180,0
20230628,182400,615036670,6180,6180,6180,6180,0
20230628,182300,615036670,6180,6180,6180,6180,0
20230628,182200,615036670,6180,6180,6180,6180,0
20230628,182100,615036670,6180,6180,6180,6180,0
20230628,182000,615036670,6180,6180,6180,6180,0
20230628,181900,615036670,6180,6180,6180,6180,0
20230628,181800,615036670,6180,6180,6180,6180,0
20230628,181700,615036670,6180,6180,6180,6180,0
20230628,181600,615036670,6180,6180,6180,6180,0
20230628,181500,615036670,6180,6180,6180,6180,0
20230628,181400,615036670,6180,6180,6180,6180,0
20230628,181300,615036670,6180,6180,6180,6180,0
20230628,181200,615036670,6180,6180,6180,6180,0
20230628,181100,615036670,6180,6180,6180,6180,0
20230628,181000,615036670,6180,6180,6180,6180,0
20230628,180900,615036670,6180,6180,6180,6180,0
20230628,180800,615036670,6180,6180,6180,6180,0
20230628,180700,615036670,6180,6180,6180,6180,1377
20230628,180600,615036670,6180,6180,6180,6180,0
20230628,180500,615036670,6180,6180,6180,6180,0
20230628,180400,615036670,6180,6180,6180,6180,0
20230628,180300,615036670,6180,6180,6180,6180,0
20230628,180200,615036670,6180,6180,6180,6180,0
20230628,180100,615036670,6180,6180,6180,6180,0
20230628,180000,615036670,6180,6180,6180,6180,0
20230628,175900,615036670,6180,6180,6180,6180,0
20230628,175800,615036670,6180,6180,6180,6180,0
20230628,175700,615036670,6180,6180,6180,6180,0
20230628,175600,615036670,6180,6180,6180,6180,0
20230628,175500,615036670,6180,6180,6180,6180,0
20230628,175400,615036670,6180,6180,6180,6180,0
20230628,175300,615036670,6180,6180,6180,6180,0
20230628,175200,615036670,6180,6180,6180,6180,0
20230628,175100,615036670,6180,6180,6180,6180,0
20230628,175000,615036670,6180,6180,6180,6180,0
20230628,174900,615036670,6180,6180,6180,6180,0
20230628,174800,615036670,6180,6180,6180,6180,0
20230628,174700,615036670,6180,6180,6180,6180,0
20230628,174600,615036670,6180,6180,6180,6180,0
20230628,174500,615036670,6180,6180,6180,6180,0
20230628,174400,615036670,6180,6180,6180,6180,0
20230628,174300,615036670,6180,6180,6180,6180,0
20230628,174200,615036670,6180,6180,6180,6180,0
20230628,174100,615036670,6180,6180,6180,6180,0
20230628,174000,615036670,6180,6180,6180,6180,0
20230628,173900,615036670,6180,6180,6180,6180,0
20230628,173800,615036670,6180,6180,6180,6180,0
20230628,173700,615036670,6180,6180,6180,6180,1377
20230628,173600,615036670,6180,6180,6180,6180,0
20230628,173500,615036670,6180,6180,6180,6180,0
20230628,173400,615036670,6180,6180,6180,6180,0
20230628,173300,615036670,6180,6180,6180,6180,0
20230628,173200,615036670,6180,6180,6180,6180,0
20230628,173100,615036670,6180,6180,6180,6180,0
20230628,173000,615036670,6180,6180,6180,6180,0
20230628,172900,615036670,6180,6180,6180,6180,0
20230628,172800,615036670,6180,6180,6180,6180,0
20230628,172700,615036670,6180,6180,6180,6180,0
20230628,172600,615036670,6180,6180,6180,6180,0
20230628,172500,615036670,6180,6180,6180,6180,0
20230628,172400,615036670,6180,6180,6180,6180,0
20230628,172300,615036670,6180,6180,6180,6180,0
20230628,172200,615036670,6180,6180,6180,6180,0
20230628,172100,615036670,6180,6180,6180,6180,0
20230628,172000,615036670,6180,6180,6180,6180,0
20230628,171900,615036670,6180,6180,6180,6180,0
20230628,171800,615036670,6180,6180,6180,6180,0
20230628,171700,615036670,6180,6180,6180,6180,0
20230628,171600,615036670,6180,6180,6180,6180,0
20230628,171500,615036670,6180,6180,6180,6180,0
20230628,171400,615036670,6180,6180,6180,6180,0
20230628,171300,615036670,6180,6180,6180,6180,0
20230628,171200,615036670,6180,6180,6180,6180,0
20230628,171100,615036670,6180,6180,6180,6180,0
20230628,171000,615036670,6180,6180,6180,6180,0
20230628,170900,615036670,6180,6180,6180,6180,0
20230628,170800,615036670,6180,6180,6180,6180,0
20230628,170700,615036670,6180,6180,6180,6180,1377
20230628,170600,615036670,6180,6180,6180,6180,0
20230628,170500,615036670,6180,6180,6180,6180,0
20230628,170400,615036670,6180,6180,6180,6180,0
20230628,170300,615036670,6180,6180,6180,6180,0
20230628,170200,615036670,6180,6180,6180,6180,0
20230628,170100,615036670,6180,6180,6180,6180,0
20230628,170000,615036670,6180,6180,6180,6180,0
20230628,165900,615036670,6180,6180,6180,6180,0
20230628,165800,615036670,6180,6180,6180,6180,0
20230628,165700,615036670,6180,6180,6180,6180,0
20230628,165600,615036670,6180,6180,6180,6180,0
20230628,165500,615036670,6180,6180,6180,6180,0
20230628,165400,615036670,6180,6180,6180,6180,0
20230628,165300,615036670,6180,6180,6180,6180,0
20230628,165200,615036670,6180,6180,6180,6180,0
20230628,165100,615036670,6180,6180,6180,6180,0
20230628,165000,615036670,6180,6180,6180,6180,0
20230628,164900,615036670,6180,6180,6180,6180,0
20230628,164800,615036670,6180,6180,6180,6180,0
20230628,164700,615036670,6180,6180,6180,6180,0
20230628,164600,615036670,6180,6180,6180,6180,0
20230628,164500,615036670,6180,6180,6180,6180,0
20230628,164400,615036670,6180,6180,6180,6180,0
20230628,164300,615036670,6180,6180,6180,6180,0
20230628,164200,615036670,6180,6180,6180,6180,0
20230628,164100,615036670,6180,6180,6180,6180,0
20230628,164000,615036670,6180,6180,6180,6180,0
20230628,163900,615036670,6180,6180,6180,6180,0
20230628,163800,615036670,6180,6180,6180,6180,0
20230628,163700,615036670,6180,6180,6180,6180,1377
20230628,163600,615036670,6180,6180,6180,6180,0
20230628,163500,615036670,6180,6180,6180,6180,0
20230628,163400,615036670,6180,6180,6180,6180,0
20230628,163300,615036670,6180,6180,6180,6180,0
20230628,163200,615036670,6180,6180,6180,6180,0
20230628,163100,615036670,6180,6180,6180,6180,0
20230628,163000,615036670,6180,6180,6180,6180,0
20230628,162900,615036670,6180,6180,6180,6180,0
20230628,162800,615036670,6180,6180,6180,6180,0
20230628,162700,615036670,6180,6180,6180,6180,0
20230628,162600,615036670,6180,6180,6180,6180,0
20230628,162500,615036670,6180,6180,6180,6180,0
20230628,162400,615036670,6180,6180,6180,6180,0
20230628,162300,615036670,6180,6180,6180,6180,0
20230628,162200,615036670,6180,6180,6180,6180,0
20230628,162100,615036670,6180,6180,6180,6180,0
20230628,162000,615036670,6180,6180,6180,6180,0
20230628,161900,615036670,6180,6180,6180,6180,0
20230628,161800,615036670,6180,6180,6180,6180,0
20230628,161700,615036670,6180,6180,6180,6180,0
20230628,161600,615036670,6180,6180,6180,6180,0
20230628,161500,615036670,6180,6180,6180,6180,0
20230628,161400,615036670,6180,6180,6180,6180,0
20230628,161300,615036670,6180,6180,6180,6180,0
20230628,161200,615036670,6180,6180,6180,6180,0
20230628,161100,615036670,6180,6180,6180,6180,0
20230628,161000,615036670,6180,6180,6180,6180,0
20230628,160900,615036670,6180,6180,6180,6180,0
20230628,160800,615036670,6180,6180,6180,6180,0
20230628,160700,615036670,6180,6180,6180,6180,1377
20230628,160600,615036670,6180,6180,6180,6180,0
20230628,160500,615036670,6180,6180,6180,6180,0
20230628,160400,615036670,6180,6180,6180,6180,0
20230628,160300,615036670,6180,6180,6180,6180,0
20230628,160200,615036670,6180,6180,6180,6180,0
20230628,160100,615036670,6180,6180,6180,6180,0
20230628,160000,615036670,6180,6180,6180,6180,0
20230628,155900,615036670,6180,6180,6180,6180,0
20230628,155800,615036670,6180,6180,6180,6180,0
20230628,155700,615036670,6180,6180,6180,6180,0
20230628,155600,615036670,6180,6180,6180,6180,0
20230628,155500,615036670,6180,6180,6180,6180,0
20230628,155400,615036670,6180,6180,6180,6180,0
20230628,155300,615036670,6180,6180,6180,6180,0
20230628,155200,615036670,6180,6180,6180,6180,0
20230628,155100,615036670,6180,6180,6180,6180,0
20230628,155000,615036670,6180,6180,6180,6180,0
20230628,154900,615036670,6180,6180,6180,6180,0
20230628,154800,615036670,6180,6180,6180,6180,0
20230628,154700,615036670,6180,6180,6180,6180,0
20230628,154600,615036670,6180,6180,6180,6180,0
20230628,154500,615036670,6180,6180,6180,6180,0
20230628,154400,615036670,6180,6180,6180,6180,0
20230628,154300,615036670,6180,6180,6180,6180,0
20230628,154200,615036670,6180,6180,6180,6180,0
20230628,154100,615036670,6180,6180,6180,6180,0
20230628,154000,615036670,6180,6180,6180,6180,0
20230628,153900,615036670,6180,6180,6180,6180,0
20230628,153800,615036670,6180,6180,6180,6180,0
20230628,153700,615036670,6180,6180,6180,6180,1377
20230628,153600,615036670,6180,6180,6180,6180,0
20230628,153500,615036670,6180,6180,6180,6180,0
20230628,153400,615036670,6180,6180,6180,6180,0
20230628,153300,615036670,6180,6180,6180,6180,0
20230628,153200,615036670,6180,6180,6180,6180,0
20230628,153100,615036670,6180,6180,6180,6180,0
20230628,153000,615036670,6180,6180,6180,6180,1377
20230628,152900,606526810,6140,6140,6140,6140,0
20230628,152800,606526810,6140,6140,6140,6140,0
20230628,152700,606526810,6140,6140,6140,6140,0
20230628,152600,606526810,6140,6140,6140,6140,0
20230628,152500,606526810,6140,6140,6140,6140,0
20230628,152400,606526810,6140,6140,6140,6140,0
20230628,152300,606526810,6140,6140,6140,6140,0
20230628,152200,606526810,6140,6140,6140,6140,0
20230628,152100,606526810,6140,6140,6140,6140,0
20230628,152000,606526810,6140,6140,6140,6140,0
20230628,151900,606526810,6140,6150,6150,6140,165
20230628,151800,605513620,6150,6150,6160,6140,5
20230628,151700,605482870,6160,6160,6160,6160,1
20230628,151600,605476710,6170,6150,6170,6150,102
20230628,151500,604849390,6160,6160,6160,6160,0
20230628,151400,604849390,6160,6160,6160,6160,0
20230628,151300,604849390,6160,6160,6160,6160,1
20230628,151200,604843230,6140,6170,6170,6140,37
20230628,151100,604615960,6180,6170,6180,6170,12
20230628,151000,604541890,6160,6170,6170,6160,48
20230628,150900,604246200,6180,6180,6180,6180,0
20230628,150800,604246200,6180,6170,6180,6170,11
20230628,150700,604178310,6160,6170,6170,6160,2
20230628,150600,604165980,6180,6180,6180,6180,0
20230628,150500,604165980,6180,6180,6180,6180,100
20230628,150400,603547980,6180,6180,6180,6180,1
20230628,150300,603541800,6160,6170,6170,6160,5
20230628,150200,603510990,6180,6170,6180,6160,26
20230628,150100,603350380,6180,6160,6180,6160,12
20230628,150000,603276340,6160,6170,6180,6140,2424
20230628,145900,588368480,6180,6170,6180,6170,263
20230628,145800,586744770,6170,6160,6170,6160,112
20230628,145700,586054840,6160,6160,6160,6160,0
20230628,145600,586054840,6160,6160,6160,6160,0
20230628,145500,586054840,6160,6160,6160,6160,501
20230628,145400,582968680,6140,6150,6150,6140,168
20230628,145300,581937150,6160,6150,6160,6140,895
20230628,145200,576435300,6160,6170,6170,6150,6
20230628,145100,576398340,6150,6160,6160,6150,3000
20230628,145000,557947510,6170,6160,6170,6160,339
20230628,144900,555859260,6160,6160,6160,6160,512
20230628,144800,552705340,6170,6170,6170,6160,175
20230628,144700,551627220,6160,6160,6160,6160,100
20230628,144600,551011220,6170,6170,6170,6170,30
20230628,144500,550826120,6170,6160,6170,6160,401
20230628,144400,548355950,6180,6180,6180,6180,1
20230628,144300,548349770,6170,6170,6180,6160,7
20230628,144200,548306610,6180,6180,6180,6170,3
20230628,144100,548288080,6170,6170,6180,6170,114
20230628,144000,547584690,6180,6180,6180,6180,1
20230628,143900,547578510,6160,6160,6160,6160,6
20230628,143800,547541550,6170,6170,6170,6170,0
20230628,143700,547541550,6170,6170,6170,6170,5
20230628,143600,547510700,6180,6180,6180,6150,2751
20230628,143500,530588730,6150,6160,6180,6150,2618
20230628,143400,514485940,6180,6180,6180,6180,0
20230628,143300,514485940,6180,6180,6200,6150,1712
20230628,143200,503898170,6180,6170,6180,6160,1905
20230628,143100,492147850,6170,6170,6170,6170,0
20230628,143000,492147850,6170,6160,6170,6160,31
20230628,142900,491956880,6160,6160,6160,6160,61
20230628,142800,491581120,6160,6160,6160,6160,0
20230628,142700,491581120,6160,6160,6160,6160,17
20230628,142600,491476400,6150,6150,6150,6150,0
20230628,142500,491476400,6150,6150,6150,6150,0
20230628,142400,491476400,6150,6150,6150,6150,0
20230628,142300,491476400,6150,6150,6150,6150,39
20230628,142200,491236550,6150,6160,6160,6150,14
20230628,142100,491150440,6150,6150,6150,6150,0
20230628,142000,491150440,6150,6150,6150,6150,0
20230628,141900,491150440,6150,6150,6150,6150,0
20230628,141800,491150440,6150,6150,6150,6150,0
20230628,141700,491150440,6150,6150,6150,6150,199
20230628,141600,489926590,6160,6160,6160,6150,101
20230628,141500,489305420,6150,6150,6150,6150,0
20230628,141400,489305420,6150,6150,6150,6150,0
20230628,141300,489305420,6150,6150,6150,6150,80
20230628,141200,488813420,6150,6150,6150,6150,201
20230628,141100,487577270,6150,6150,6150,6150,202
20230628,141000,486334970,6150,6150,6150,6150,0
20230628,140900,486334970,6150,6160,6160,6150,100
20230628,140800,485719860,6170,6170,6170,6170,1
20230628,140700,485713690,6150,6150,6150,6150,390
20230628,140600,483315190,6160,6150,6160,6150,116
20230628,140500,482601390,6160,6160,6160,6160,0
20230628,140400,482601390,6160,6160,6160,6160,382
20230628,140300,480248270,6150,6150,6150,6150,100
20230628,140200,479633270,6160,6160,6160,6160,45
20230628,140100,479356070,6160,6170,6170,6160,120
20230628,140000,478616670,6160,6170,6170,6160,21
20230628,135900,478487300,6160,6160,6160,6160,0
20230628,135800,478487300,6160,6160,6160,6160,384
20230628,135700,476121860,6150,6150,6150,6150,0
20230628,135600,476121860,6150,6150,6150,6150,1000
20230628,135500,469971860,6160,6160,6160,6160,0
20230628,135400,469971860,6160,6160,6160,6160,0
20230628,135300,469971860,6160,6160,6160,6160,336
20230628,135200,467902100,6150,6150,6150,6150,96
20230628,135100,467311700,6150,6150,6150,6150,200
20230628,135000,466081700,6150,6160,6160,6150,110
20230628,134900,465405100,6160,6160,6160,6160,1
20230628,134800,465398940,6160,6160,6160,6160,500
20230628,134700,462318940,6150,6150,6150,6150,0
20230628,134600,462318940,6150,6150,6150,6150,0
20230628,134500,462318940,6150,6150,6150,6150,511
20230628,134400,459176290,6160,6160,6160,6160,10
20230628,134300,459114690,6160,6150,6160,6150,39
20230628,134200,458874650,6150,6150,6160,6150,121
20230628,134100,458130470,6150,6150,6150,6150,40
20230628,134000,457884470,6160,6160,6160,6160,11
20230628,133900,457816710,6160,6160,6160,6160,0
20230628,133800,457816710,6160,6160,6160,6160,1
20230628,133700,457810550,6160,6160,6160,6160,309
20230628,133600,455907110,6160,6170,6170,6160,52
20230628,133500,455586280,6160,6160,6160,6160,10
20230628,133400,455524680,6170,6170,6170,6170,1
20230628,133300,455518510,6150,6150,6150,6150,0
20230628,133200,455518510,6150,6150,6150,6150,3018
20230628,133100,436957810,6150,6160,6160,6150,55
20230628,133000,436619030,6160,6160,6160,6160,2
20230628,132900,436606710,6150,6150,6150,6150,54
20230628,132800,436274610,6160,6160,6160,6160,126
20230628,132700,435498450,6160,6160,6160,6160,53
20230628,132600,435171970,6160,6160,6160,6160,200
20230628,132500,433939970,6160,6170,6170,6160,17
20230628,132400,433835240,6170,6160,6170,6160,38
20230628,132300,433601050,6160,6150,6160,6150,294
20230628,132200,431790610,6150,6150,6150,6150,35
20230628,132100,431575360,6150,6160,6160,6150,66
20230628,132000,431169410,6170,6170,6170,6170,1
20230628,131900,431163240,6160,6160,6160,6160,48
20230628,131800,430867560,6160,6160,6160,6160,450
20230628,131700,428095560,6160,6160,6160,6160,4038
20230628,131600,403221480,6160,6160,6160,6160,0
20230628,131500,403221480,6160,6160,6170,6160,3316
20230628,131400,382791470,6170,6170,6170,6160,414
20230628,131300,380237810,6160,6160,6160,6160,9
20230628,131200,380182370,6160,6160,6170,6160,1536
20230628,131100,370720600,6160,6160,6170,6160,309
20230628,131000,368817070,6160,6170,6170,6160,932
20230628,130900,363068130,6170,6170,6170,6170,288
20230628,130800,361291170,6180,6180,6180,6170,1616
20230628,130700,351319390,6180,6150,6190,6150,4304
20230628,130600,324792230,6160,6160,6160,6150,4124
20230628,130500,299396400,6160,6140,6160,6140,1792
20230628,130400,288381150,6140,6140,6140,6140,0
20230628,130300,288381150,6140,6140,6140,6140,160
20230628,130200,287398750,6130,6130,6130,6130,499
20230628,130100,284339880,6130,6130,6130,6130,0
20230628,130000,284339880,6130,6140,6150,6130,62
20230628,125900,283959740,6130,6130,6140,6130,237
20230628,125800,282506920,6130,6130,6130,6130,0
20230628,125700,282506920,6130,6130,6130,6130,0
20230628,125600,282506920,6130,6130,6130,6130,201
20230628,125500,281274790,6130,6140,6140,6130,1012
20230628,125400,275071110,6130,6140,6140,6130,865
20230628,125300,269760020,6140,6140,6140,6140,0
20230628,125200,269760020,6140,6140,6140,6140,0
20230628,125100,269760020,6140,6100,6140,6100,1228
20230628,125000,262244530,6120,6110,6120,6110,11
20230628,124900,262177310,6100,6100,6100,6100,1
20230628,124800,262171210,6100,6100,6100,6100,0
20230628,124700,262171210,6100,6100,6100,6100,0
20230628,124600,262171210,6100,6100,6100,6100,40
20230628,124500,261927210,6110,6110,6110,6110,600
20230628,124400,258261210,6110,6110,6110,6110,0
20230628,124300,258261210,6110,6110,6110,6110,604
20230628,124200,254570770,6090,6090,6090,6090,50
20230628,124100,254266270,6110,6110,6110,6110,0
20230628,124000,254266270,6110,6110,6110,6110,0
20230628,123900,254266270,6110,6110,6110,6110,1
20230628,123800,254260160,6080,6080,6080,6080,0
20230628,123700,254260160,6080,6090,6090,6080,3000
20230628,123600,235993560,6090,6090,6090,6090,0
20230628,123500,235993560,6090,6090,6090,6090,75
20230628,123400,235536810,6090,6090,6090,6090,0
20230628,123300,235536810,6090,6090,6090,6090,0
20230628,123200,235536810,6090,6100,6100,6090,21
20230628,123100,235408820,6110,6120,6120,6110,20
20230628,123000,235286610,6090,6090,6090,6090,0
20230628,122900,235286610,6090,6110,6110,6090,4
20230628,122800,235262220,6120,6120,6120,6120,1
20230628,122700,235256100,6100,6100,6100,6100,120
20230628,122600,234524100,6090,6090,6090,6090,0
20230628,122500,234524100,6090,6110,6110,6090,1163
20230628,122400,227436920,6100,6100,6100,6100,15
20230628,122300,227345420,6100,6100,6100,6100,0
20230628,122200,227345420,6100,6100,6100,6100,0
20230628,122100,227345420,6100,6100,6100,6100,8
20230628,122000,227296620,6110,6110,6110,6110,0
20230628,121900,227296620,6110,6110,6110,6110,0
20230628,121800,227296620,6110,6110,6110,6110,0
20230628,121700,227296620,6110,6110,6110,6110,0
20230628,121600,227296620,6110,6110,6110,6110,0
20230628,121500,227296620,6110,6110,6110,6110,1
20230628,121400,227290510,6120,6110,6120,6110,42
20230628,121300,227033480,6090,6090,6090,6090,51
20230628,121200,226722890,6110,6110,6110,6110,1
20230628,121100,226716780,6100,6100,6100,6100,14
20230628,121000,226631380,6130,6100,6130,6100,101
20230628,120900,226013760,6100,6100,6100,6100,0
20230628,120800,226013760,6100,6100,6100,6100,0
20230628,120700,226013760,6100,6110,6110,6100,52
20230628,120600,225696540,6110,6110,6110,6100,151
20230628,120500,224774430,6120,6120,6120,6120,56
20230628,120400,224431710,6120,6120,6120,6120,0
20230628,120300,224431710,6120,6130,6130,6120,278
20230628,120200,222728140,6130,6130,6130,6130,1527
20230628,120100,213367630,6120,6130,6130,6120,67
20230628,120000,212957490,6130,6110,6130,6110,2834
20230628,115900,195614610,6100,6070,6100,6070,6208
20230628,115800,157806980,6070,6070,6070,6070,0
20230628,115700,157806980,6070,6070,6070,6070,0
20230628,115600,157806980,6070,6070,6070,6070,0
20230628,115500,157806980,6070,6070,6070,6070,0
20230628,115400,157806980,6070,6070,6070,6070,41
20230628,115300,157558110,6070,6070,6070,6070,0
20230628,115200,157558110,6070,6070,6070,6070,0
20230628,115100,157558110,6070,6070,6070,6070,0
20230628,115000,157558110,6070,6070,6070,6070,1
20230628,114900,157552040,6060,6060,6060,6060,0
20230628,114800,157552040,6060,6060,6060,6060,31
20230628,114700,157364180,6060,6060,6060,6060,0
20230628,114600,157364180,6060,6060,6060,6060,0
20230628,114500,157364180,6060,6060,6060,6060,69
20230628,114400,156946040,6060,6060,6060,6060,0
20230628,114300,156946040,6060,6060,6060,6060,0
20230628,114200,156946040,6060,6060,6060,6060,0
20230628,114100,156946040,6060,6060,6060,6060,1
20230628,114000,156939980,6050,6050,6050,6050,0
20230628,113900,156939980,6050,6050,6050,6050,0
20230628,113800,156939980,6050,6050,6050,6050,0
20230628,113700,156939980,6050,6050,6050,6050,0
20230628,113600,156939980,6050,6050,6050,6050,0
20230628,113500,156939980,6050,6050,6050,6050,213
20230628,113400,155651330,6050,6050,6050,6050,200
20230628,113300,154441330,6050,6050,6050,6050,387
20230628,113200,152099980,6050,6050,6050,6050,0
20230628,113100,152099980,6050,6050,6050,6050,0
20230628,113000,152099980,6050,6050,6050,6050,64
20230628,112900,151712780,6050,6050,6050,6050,0
20230628,112800,151712780,6050,6050,6050,6050,0
20230628,112700,151712780,6050,6050,6050,6050,0
20230628,112600,151712780,6050,6050,6050,6050,0
20230628,112500,151712780,6050,6050,6050,6050,0
20230628,112400,151712780,6050,6050,6050,6050,600
20230628,112300,148082780,6050,6050,6050,6050,0
20230628,112200,148082780,6050,6050,6050,6050,0
20230628,112100,148082780,6050,6050,6050,6050,0
20230628,112000,148082780,6050,6050,6050,6050,0
20230628,111900,148082780,6050,6050,6050,6050,0
20230628,111800,148082780,6050,6050,6050,6050,0
20230628,111700,148082780,6050,6050,6050,6050,0
20230628,111600,148082780,6050,6050,6050,6050,191
20230628,111500,146927230,6050,6050,6050,6050,302
20230628,111400,145100130,6050,6050,6050,6050,0
20230628,111300,145100130,6050,6050,6050,6050,0
20230628,111200,145100130,6050,6050,6050,6050,196
20230628,111100,143914330,6050,6050,6050,6050,1
20230628,111000,143908280,6050,6050,6050,6050,51
20230628,110900,143599730,6030,6020,6030,6010,211
20230628,110800,142329790,6030,6030,6030,6030,4
20230628,110700,142305670,6030,6040,6040,6020,1443
20230628,110600,133608140,6040,6040,6040,6040,0
20230628,110500,133608140,6040,6040,6040,6040,0
20230628,110400,133608140,6040,6040,6040,6040,20
20230628,110300,133487340,6040,6040,6040,6040,0
20230628,110200,133487340,6040,6040,6040,6040,0
20230628,110100,133487340,6040,6040,6040,6040,0
20230628,110000,133487340,6040,6040,6040,6040,0
20230628,105900,133487340,6040,6050,6050,6040,21
20230628,105800,133360390,6050,6050,6050,6050,0
20230628,105700,133360390,6050,6050,6050,6050,0
20230628,105600,133360390,6050,6050,6050,6050,0
20230628,105500,133360390,6050,6050,6050,6050,0
20230628,105400,133360390,6050,6050,6050,6050,0
20230628,105300,133360390,6050,6050,6050,6050,0
20230628,105200,133360390,6050,6050,6050,6050,0
20230628,105100,133360390,6050,6050,6050,6050,0
20230628,105000,133360390,6050,6050,6050,6050,0
20230628,104900,133360390,6050,6050,6050,6050,40
20230628,104800,133118390,6060,6060,6060,6060,0
20230628,104700,133118390,6060,6060,6060,6060,8
20230628,104600,133069910,6070,6070,6070,6070,0
20230628,104500,133069910,6070,6070,6070,6070,0
20230628,104400,133069910,6070,6070,6070,6070,1
20230628,104300,133063840,6060,6060,6060,6060,0
20230628,104200,133063840,6060,6060,6060,6060,2
20230628,104100,133051720,6060,6060,6060,6060,1
20230628,104000,133045660,6040,6040,6040,6040,0
20230628,103900,133045660,6040,6040,6040,6040,0
20230628,103800,133045660,6040,6040,6040,6040,0
20230628,103700,133045660,6040,6040,6040,6040,0
20230628,103600,133045660,6040,6040,6040,6040,1927
20230628,103500,121406580,6040,6040,6040,6040,3000
20230628,103400,103286580,6040,6040,6040,6040,0
20230628,103300,103286580,6040,6040,6040,6040,110
20230628,103200,102622180,6040,6040,6040,6040,0
20230628,103100,102622180,6040,6040,6040,6040,134
20230628,103000,101812820,6050,6050,6050,6050,0
20230628,102900,101812820,6050,6050,6050,6050,0
20230628,102800,101812820,6050,6050,6050,6050,1
20230628,102700,101806770,6050,6050,6050,6050,45
20230628,102600,101534520,6050,6050,6050,6050,110
20230628,102500,100869020,6050,6050,6050,6050,0
20230628,102400,100869020,6050,6050,6050,6050,350
20230628,102300,98751520,6050,6050,6050,6050,0
20230628,102200,98751520,6050,6050,6050,6050,494
20230628,102100,95762820,6050,6050,6050,6050,661
20230628,102000,91763770,6050,6050,6050,6050,0
20230628,101900,91763770,6050,6050,6050,6050,1
20230628,101800,91757720,6050,6050,6050,6050,0
20230628,101700,91757720,6050,6050,6050,6050,0
20230628,101600,91757720,6050,6050,6050,6050,0
20230628,101500,91757720,6050,6050,6050,6050,0
20230628,101400,91757720,6050,6050,6050,6050,0
20230628,101300,91757720,6050,6050,6050,6050,0
20230628,101200,91757720,6050,6050,6050,6050,0
20230628,101100,91757720,6050,6050,6050,6050,76
20230628,101000,91297920,6050,6040,6050,6040,23
20230628,100900,91158900,6040,6050,6050,6040,1001
20230628,100800,85108720,6050,6050,6050,6050,0
20230628,100700,85108720,6050,6060,6060,6050,209
20230628,100600,83842340,6070,6070,6070,6070,1
20230628,100500,83836270,6080,6080,6080,6080,0
20230628,100400,83836270,6080,6080,6080,6080,0
20230628,100300,83836270,6080,6080,6080,6080,0
20230628,100200,83836270,6080,6080,6080,6080,1
20230628,100100,83830190,6080,6080,6080,6080,0
20230628,100000,83830190,6080,6070,6080,6070,2
20230628,095900,83818040,6060,6060,6060,6060,0
20230628,095800,83818040,6060,6060,6060,6060,0
20230628,095700,83818040,6060,6060,6060,6060,0
20230628,095600,83818040,6060,6060,6060,6060,308
20230628,095500,81951560,6060,6060,6060,6060,37
20230628,095400,81727340,6050,6050,6050,6050,1
20230628,095300,81721290,6060,6060,6060,6060,205
20230628,095200,80478990,6060,6060,6060,6060,0
20230628,095100,80478990,6060,6060,6060,6060,0
20230628,095000,80478990,6060,6060,6060,6060,0
20230628,094900,80478990,6060,6060,6060,6060,0
20230628,094800,80478990,6060,6060,6060,6060,0
20230628,094700,80478990,6060,6070,6070,6060,37
20230628,094600,80254410,6060,6050,6060,6050,3
20230628,094500,80236240,6070,6070,6070,6070,0
20230628,094400,80236240,6070,6070,6070,6070,0
20230628,094300,80236240,6070,6070,6070,6070,1
20230628,094200,80230170,6050,6050,6050,6050,0
20230628,094100,80230170,6050,6050,6050,6050,40
20230628,094000,79988170,6050,6050,6050,6050,94
20230628,093900,79419470,6050,6050,6050,6050,0
20230628,093800,79419470,6050,6050,6050,6050,0
20230628,093700,79419470,6050,6050,6050,6050,199
20230628,093600,78215520,6060,6060,6060,6060,0
20230628,093500,78215520,6060,6060,6060,6060,0
20230628,093400,78215520,6060,6060,6060,6060,1
20230628,093300,78209460,6070,6070,6070,6070,30
20230628,093200,78027360,6070,6070,6070,6070,0
20230628,093100,78027360,6070,6070,6070,6070,0
20230628,093000,78027360,6070,6070,6070,6070,0
20230628,092900,78027360,6070,6070,6070,6070,330
20230628,092800,76024260,6070,6070,6070,6070,17
20230628,092700,75921070,6070,6070,6070,6070,0
20230628,092600,75921070,6070,6070,6070,6070,0
20230628,092500,75921070,6070,6070,6070,6070,117
20230628,092400,75210880,6080,6080,6080,6080,0
20230628,092300,75210880,6080,6070,6080,6070,833
20230628,092200,70146320,6070,6070,6070,6070,1
20230628,092100,70140250,6070,6040,6070,6040,505
20230628,092000,67075050,6060,6040,6060,6040,1694
20230628,091900,56821420,6040,6040,6040,6040,0
20230628,091800,56821420,6040,6040,6040,6040,903
20230628,091700,51367300,6020,6020,6020,6020,0
20230628,091600,51367300,6020,6020,6020,6020,0
20230628,091500,51367300,6020,6020,6020,6020,98
20230628,091400,50777340,6000,6000,6000,6000,577
20230628,091300,47315340,6000,6040,6040,6000,726
20230628,091200,42940070,6040,6070,6070,6040,2750
20230628,091100,26298810,6070,6070,6070,6070,165
20230628,091000,25297260,6070,6060,6070,6060,599
20230628,090900,21666320,6060,6040,6060,6040,388
20230628,090800,19320270,6030,6030,6030,6030,125
20230628,090700,18566520,6020,6020,6020,6020,10
20230628,090600,18506320,6020,6020,6020,6020,0
20230628,090500,18506320,6020,6050,6050,6020,199
20230628,090400,17303570,6050,6050,6050,6050,288
20230628,090300,15561170,6050,6050,6050,6050,50
20230628,090200,15258670,6050,6050,6050,6050,471
20230628,090100,12409120,6010,6010,6020,6010,207
20230628,090000,11163390,6010,6050,6050,6000,1847