KissMeData/025320/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,190200,2433060345,3225,3225,3225,3225,15126
20230628,190100,2433060345,3225,3225,3225,3225,0
20230628,190000,2433060345,3225,3225,3225,3225,0
20230628,185900,2433060345,3225,3225,3225,3225,0
20230628,185800,2433060345,3225,3225,3225,3225,0
20230628,185700,2433060345,3225,3225,3225,3225,0
20230628,185600,2433060345,3225,3225,3225,3225,0
20230628,185500,2433060345,3225,3225,3225,3225,0
20230628,185400,2433060345,3225,3225,3225,3225,0
20230628,185300,2433060345,3225,3225,3225,3225,0
20230628,185200,2433060345,3225,3225,3225,3225,0
20230628,185100,2433060345,3225,3225,3225,3225,0
20230628,185000,2433060345,3225,3225,3225,3225,0
20230628,184900,2433060345,3225,3225,3225,3225,0
20230628,184800,2433060345,3225,3225,3225,3225,0
20230628,184700,2433060345,3225,3225,3225,3225,0
20230628,184600,2433060345,3225,3225,3225,3225,0
20230628,184500,2433060345,3225,3225,3225,3225,0
20230628,184400,2433060345,3225,3225,3225,3225,0
20230628,184300,2433060345,3225,3225,3225,3225,0
20230628,184200,2433060345,3225,3225,3225,3225,0
20230628,184100,2433060345,3225,3225,3225,3225,0
20230628,184000,2433060345,3225,3225,3225,3225,0
20230628,183900,2433060345,3225,3225,3225,3225,0
20230628,183800,2433060345,3225,3225,3225,3225,0
20230628,183700,2433060345,3225,3225,3225,3225,0
20230628,183600,2433060345,3225,3225,3225,3225,0
20230628,183500,2433060345,3225,3225,3225,3225,0
20230628,183400,2433060345,3225,3225,3225,3225,0
20230628,183300,2433060345,3225,3225,3225,3225,0
20230628,183200,2433060345,3225,3225,3225,3225,15126
20230628,183100,2433060345,3225,3225,3225,3225,0
20230628,183000,2433060345,3225,3225,3225,3225,0
20230628,182900,2433060345,3225,3225,3225,3225,0
20230628,182800,2433060345,3225,3225,3225,3225,0
20230628,182700,2433060345,3225,3225,3225,3225,0
20230628,182600,2433060345,3225,3225,3225,3225,0
20230628,182500,2433060345,3225,3225,3225,3225,0
20230628,182400,2433060345,3225,3225,3225,3225,0
20230628,182300,2433060345,3225,3225,3225,3225,0
20230628,182200,2433060345,3225,3225,3225,3225,0
20230628,182100,2433060345,3225,3225,3225,3225,0
20230628,182000,2433060345,3225,3225,3225,3225,0
20230628,181900,2433060345,3225,3225,3225,3225,0
20230628,181800,2433060345,3225,3225,3225,3225,0
20230628,181700,2433060345,3225,3225,3225,3225,0
20230628,181600,2433060345,3225,3225,3225,3225,0
20230628,181500,2433060345,3225,3225,3225,3225,0
20230628,181400,2433060345,3225,3225,3225,3225,0
20230628,181300,2433060345,3225,3225,3225,3225,0
20230628,181200,2433060345,3225,3225,3225,3225,0
20230628,181100,2433060345,3225,3225,3225,3225,0
20230628,181000,2433060345,3225,3225,3225,3225,0
20230628,180900,2433060345,3225,3225,3225,3225,0
20230628,180800,2433060345,3225,3225,3225,3225,0
20230628,180700,2433060345,3225,3225,3225,3225,0
20230628,180600,2433060345,3225,3225,3225,3225,0
20230628,180500,2433060345,3225,3225,3225,3225,0
20230628,180400,2433060345,3225,3225,3225,3225,0
20230628,180300,2433060345,3225,3225,3225,3225,0
20230628,180200,2433060345,3225,3225,3225,3225,15126
20230628,180100,2433060345,3225,3225,3225,3225,0
20230628,180000,2433060345,3225,3225,3225,3225,0
20230628,175900,2433060345,3225,3225,3225,3225,0
20230628,175800,2433060345,3225,3225,3225,3225,0
20230628,175700,2433060345,3225,3225,3225,3225,0
20230628,175600,2433060345,3225,3225,3225,3225,0
20230628,175500,2433060345,3225,3225,3225,3225,0
20230628,175400,2433060345,3225,3225,3225,3225,0
20230628,175300,2433060345,3225,3225,3225,3225,0
20230628,175200,2433060345,3225,3225,3225,3225,0
20230628,175100,2433060345,3225,3225,3225,3225,0
20230628,175000,2433060345,3225,3225,3225,3225,0
20230628,174900,2433060345,3225,3225,3225,3225,0
20230628,174800,2433060345,3225,3225,3225,3225,0
20230628,174700,2433060345,3225,3225,3225,3225,0
20230628,174600,2433060345,3225,3225,3225,3225,0
20230628,174500,2433060345,3225,3225,3225,3225,0
20230628,174400,2433060345,3225,3225,3225,3225,0
20230628,174300,2433060345,3225,3225,3225,3225,0
20230628,174200,2433060345,3225,3225,3225,3225,0
20230628,174100,2433060345,3225,3225,3225,3225,0
20230628,174000,2433060345,3225,3225,3225,3225,0
20230628,173900,2433060345,3225,3225,3225,3225,0
20230628,173800,2433060345,3225,3225,3225,3225,0
20230628,173700,2433060345,3225,3225,3225,3225,0
20230628,173600,2433060345,3225,3225,3225,3225,0
20230628,173500,2433060345,3225,3225,3225,3225,0
20230628,173400,2433060345,3225,3225,3225,3225,0
20230628,173300,2433060345,3225,3225,3225,3225,0
20230628,173200,2433060345,3225,3225,3225,3225,15126
20230628,173100,2433060345,3225,3225,3225,3225,0
20230628,173000,2433060345,3225,3225,3225,3225,0
20230628,172900,2433060345,3225,3225,3225,3225,0
20230628,172800,2433060345,3225,3225,3225,3225,0
20230628,172700,2433060345,3225,3225,3225,3225,0
20230628,172600,2433060345,3225,3225,3225,3225,0
20230628,172500,2433060345,3225,3225,3225,3225,0
20230628,172400,2433060345,3225,3225,3225,3225,0
20230628,172300,2433060345,3225,3225,3225,3225,0
20230628,172200,2433060345,3225,3225,3225,3225,0
20230628,172100,2433060345,3225,3225,3225,3225,0
20230628,172000,2433060345,3225,3225,3225,3225,0
20230628,171900,2433060345,3225,3225,3225,3225,0
20230628,171800,2433060345,3225,3225,3225,3225,0
20230628,171700,2433060345,3225,3225,3225,3225,0
20230628,171600,2433060345,3225,3225,3225,3225,0
20230628,171500,2433060345,3225,3225,3225,3225,0
20230628,171400,2433060345,3225,3225,3225,3225,0
20230628,171300,2433060345,3225,3225,3225,3225,0
20230628,171200,2433060345,3225,3225,3225,3225,0
20230628,171100,2433060345,3225,3225,3225,3225,0
20230628,171000,2433060345,3225,3225,3225,3225,0
20230628,170900,2433060345,3225,3225,3225,3225,0
20230628,170800,2433060345,3225,3225,3225,3225,0
20230628,170700,2433060345,3225,3225,3225,3225,0
20230628,170600,2433060345,3225,3225,3225,3225,0
20230628,170500,2433060345,3225,3225,3225,3225,0
20230628,170400,2433060345,3225,3225,3225,3225,0
20230628,170300,2433060345,3225,3225,3225,3225,0
20230628,170200,2433060345,3225,3225,3225,3225,15126
20230628,170100,2433060345,3225,3225,3225,3225,0
20230628,170000,2433060345,3225,3225,3225,3225,0
20230628,165900,2433060345,3225,3225,3225,3225,0
20230628,165800,2433060345,3225,3225,3225,3225,0
20230628,165700,2433060345,3225,3225,3225,3225,0
20230628,165600,2433060345,3225,3225,3225,3225,0
20230628,165500,2433060345,3225,3225,3225,3225,0
20230628,165400,2433060345,3225,3225,3225,3225,0
20230628,165300,2433060345,3225,3225,3225,3225,0
20230628,165200,2433060345,3225,3225,3225,3225,0
20230628,165100,2433060345,3225,3225,3225,3225,0
20230628,165000,2433060345,3225,3225,3225,3225,0
20230628,164900,2433060345,3225,3225,3225,3225,0
20230628,164800,2433060345,3225,3225,3225,3225,0
20230628,164700,2433060345,3225,3225,3225,3225,0
20230628,164600,2433060345,3225,3225,3225,3225,0
20230628,164500,2433060345,3225,3225,3225,3225,0
20230628,164400,2433060345,3225,3225,3225,3225,0
20230628,164300,2433060345,3225,3225,3225,3225,0
20230628,164200,2433060345,3225,3225,3225,3225,0
20230628,164100,2433060345,3225,3225,3225,3225,0
20230628,164000,2433060345,3225,3225,3225,3225,0
20230628,163900,2433060345,3225,3225,3225,3225,0
20230628,163800,2433060345,3225,3225,3225,3225,0
20230628,163700,2433060345,3225,3225,3225,3225,0
20230628,163600,2433060345,3225,3225,3225,3225,0
20230628,163500,2433060345,3225,3225,3225,3225,0
20230628,163400,2433060345,3225,3225,3225,3225,0
20230628,163300,2433060345,3225,3225,3225,3225,0
20230628,163200,2433060345,3225,3225,3225,3225,15126
20230628,163100,2433060345,3225,3225,3225,3225,0
20230628,163000,2433060345,3225,3225,3225,3225,0
20230628,162900,2433060345,3225,3225,3225,3225,0
20230628,162800,2433060345,3225,3225,3225,3225,0
20230628,162700,2433060345,3225,3225,3225,3225,0
20230628,162600,2433060345,3225,3225,3225,3225,0
20230628,162500,2433060345,3225,3225,3225,3225,0
20230628,162400,2433060345,3225,3225,3225,3225,0
20230628,162300,2433060345,3225,3225,3225,3225,0
20230628,162200,2433060345,3225,3225,3225,3225,0
20230628,162100,2433060345,3225,3225,3225,3225,0
20230628,162000,2433060345,3225,3225,3225,3225,0
20230628,161900,2433060345,3225,3225,3225,3225,0
20230628,161800,2433060345,3225,3225,3225,3225,0
20230628,161700,2433060345,3225,3225,3225,3225,0
20230628,161600,2433060345,3225,3225,3225,3225,0
20230628,161500,2433060345,3225,3225,3225,3225,0
20230628,161400,2433060345,3225,3225,3225,3225,0
20230628,161300,2433060345,3225,3225,3225,3225,0
20230628,161200,2433060345,3225,3225,3225,3225,0
20230628,161100,2433060345,3225,3225,3225,3225,0
20230628,161000,2433060345,3225,3225,3225,3225,0
20230628,160900,2433060345,3225,3225,3225,3225,0
20230628,160800,2433060345,3225,3225,3225,3225,0
20230628,160700,2433060345,3225,3225,3225,3225,0
20230628,160600,2433060345,3225,3225,3225,3225,0
20230628,160500,2433060345,3225,3225,3225,3225,0
20230628,160400,2433060345,3225,3225,3225,3225,0
20230628,160300,2433060345,3225,3225,3225,3225,0
20230628,160200,2433060345,3225,3225,3225,3225,15126
20230628,160100,2433060345,3225,3225,3225,3225,0
20230628,160000,2433060345,3225,3225,3225,3225,0
20230628,155900,2433060345,3225,3225,3225,3225,0
20230628,155800,2433060345,3225,3225,3225,3225,0
20230628,155700,2433060345,3225,3225,3225,3225,0
20230628,155600,2433060345,3225,3225,3225,3225,0
20230628,155500,2433060345,3225,3225,3225,3225,0
20230628,155400,2433060345,3225,3225,3225,3225,0
20230628,155300,2433060345,3225,3225,3225,3225,0
20230628,155200,2433060345,3225,3225,3225,3225,0
20230628,155100,2433060345,3225,3225,3225,3225,0
20230628,155000,2433060345,3225,3225,3225,3225,0
20230628,154900,2433060345,3225,3225,3225,3225,0
20230628,154800,2433060345,3225,3225,3225,3225,0
20230628,154700,2433060345,3225,3225,3225,3225,0
20230628,154600,2433060345,3225,3225,3225,3225,0
20230628,154500,2433060345,3225,3225,3225,3225,0
20230628,154400,2433060345,3225,3225,3225,3225,0
20230628,154300,2433060345,3225,3225,3225,3225,0
20230628,154200,2433060345,3225,3225,3225,3225,0
20230628,154100,2433060345,3225,3225,3225,3225,0
20230628,154000,2433060345,3225,3225,3225,3225,0
20230628,153900,2433060345,3225,3225,3225,3225,0
20230628,153800,2433060345,3225,3225,3225,3225,0
20230628,153700,2433060345,3225,3225,3225,3225,0
20230628,153600,2433060345,3225,3225,3225,3225,0
20230628,153500,2433060345,3225,3225,3225,3225,0
20230628,153400,2433060345,3225,3225,3225,3225,0
20230628,153300,2433060345,3225,3225,3225,3225,0
20230628,153200,2433060345,3225,3225,3225,3225,15126
20230628,153100,2433060345,3225,3225,3225,3225,0
20230628,153000,2433060345,3225,3225,3225,3225,15126
20230628,152900,2384278995,3220,3220,3220,3220,0
20230628,152800,2384278995,3220,3220,3220,3220,0
20230628,152700,2384278995,3220,3220,3220,3220,0
20230628,152600,2384278995,3220,3220,3220,3220,0
20230628,152500,2384278995,3220,3220,3220,3220,0
20230628,152400,2384278995,3220,3220,3220,3220,0
20230628,152300,2384278995,3220,3220,3220,3220,0
20230628,152200,2384278995,3220,3220,3220,3220,0
20230628,152100,2384278995,3220,3220,3220,3220,0
20230628,152000,2384278995,3220,3220,3220,3220,0
20230628,151900,2384278995,3220,3225,3225,3215,801
20230628,151800,2381702505,3225,3215,3225,3215,1929
20230628,151700,2375486085,3215,3215,3215,3210,1980
20230628,151600,2369123385,3215,3215,3220,3210,2769
20230628,151500,2360225320,3215,3215,3215,3210,1357
20230628,151400,2355863080,3215,3220,3220,3215,1046
20230628,151300,2352500180,3215,3230,3230,3215,3157
20230628,151200,2342349360,3220,3225,3230,3220,2867
20230628,151100,2333115055,3220,3225,3225,3220,15865
20230628,151000,2282029705,3225,3225,3230,3220,1584
20230628,150900,2276926400,3230,3225,3230,3225,1546
20230628,150800,2271939725,3225,3225,3230,3225,374
20230628,150700,2270733255,3230,3225,3230,3225,118
20230628,150600,2270352515,3225,3230,3230,3225,18
20230628,150500,2270294405,3230,3230,3230,3230,0
20230628,150400,2270294405,3230,3230,3230,3225,1071
20230628,150300,2266839770,3230,3225,3230,3225,202
20230628,150200,2266188310,3230,3225,3230,3225,476
20230628,150100,2264652825,3225,3230,3230,3225,1620
20230628,150000,2259423320,3230,3225,3230,3225,98
20230628,145900,2259107260,3220,3225,3225,3220,2260
20230628,145800,2251823760,3235,3225,3235,3225,23
20230628,145700,2251749365,3235,3225,3235,3225,98
20230628,145600,2251433295,3235,3235,3235,3230,267
20230628,145500,2250570600,3235,3230,3235,3230,9
20230628,145400,2250541495,3220,3235,3235,3220,11994
20230628,145300,2211869170,3235,3235,3235,3230,114
20230628,145200,2211500880,3230,3235,3235,3230,1653
20230628,145100,2206161615,3230,3235,3235,3230,502
20230628,145000,2204537655,3230,3230,3230,3230,3
20230628,144900,2204527965,3240,3240,3240,3240,1
20230628,144800,2204524725,3225,3230,3230,3225,8746
20230628,144700,2176314925,3245,3235,3245,3235,2000
20230628,144600,2169839630,3230,3230,3230,3225,3486
20230628,144500,2158580025,3230,3230,3230,3230,1451
20230628,144400,2153893295,3230,3240,3240,3230,3001
20230628,144300,2144197555,3235,3245,3245,3235,7531
20230628,144200,2119827095,3240,3245,3245,3240,3522
20230628,144100,2108413755,3240,3245,3245,3240,4295
20230628,144000,2094491950,3240,3245,3245,3240,3614
20230628,143900,2082764530,3240,3240,3240,3240,8446
20230628,143800,2055399490,3240,3240,3240,3240,309
20230628,143700,2054398330,3235,3235,3235,3235,260
20230628,143600,2053557230,3240,3240,3240,3235,39
20230628,143500,2053430875,3235,3235,3235,3235,1
20230628,143400,2053427640,3235,3235,3235,3235,5
20230628,143300,2053411465,3240,3240,3240,3240,50
20230628,143200,2053249465,3240,3240,3240,3240,144
20230628,143100,2052782905,3240,3235,3240,3235,446
20230628,143000,2051338655,3235,3235,3235,3235,471
20230628,142900,2049814970,3235,3235,3235,3235,10
20230628,142800,2049782620,3240,3240,3240,3240,0
20230628,142700,2049782620,3240,3240,3240,3240,0
20230628,142600,2049782620,3240,3240,3240,3240,110
20230628,142500,2049426220,3240,3235,3240,3235,3090
20230628,142400,2039425070,3235,3240,3240,3235,44
20230628,142300,2039282675,3235,3240,3240,3235,231
20230628,142200,2038535235,3240,3235,3240,3235,380
20230628,142100,2037305435,3235,3240,3240,3235,211
20230628,142000,2036622350,3240,3240,3240,3240,40
20230628,141900,2036492750,3240,3240,3240,3240,1000
20230628,141800,2033252750,3235,3235,3235,3235,4812
20230628,141700,2017685930,3235,3235,3235,3235,10
20230628,141600,2017653580,3235,3235,3235,3235,0
20230628,141500,2017653580,3235,3235,3235,3235,51
20230628,141400,2017488595,3230,3230,3230,3230,20
20230628,141300,2017423995,3235,3235,3235,3235,1
20230628,141200,2017420760,3230,3230,3230,3230,0
20230628,141100,2017420760,3230,3235,3235,3230,251
20230628,141000,2016610025,3230,3235,3235,3230,31
20230628,140900,2016509890,3235,3235,3235,3235,1
20230628,140800,2016506655,3230,3230,3230,3230,50
20230628,140700,2016345155,3230,3230,3230,3230,800
20230628,140600,2013761155,3230,3230,3230,3230,1
20230628,140500,2013757925,3230,3230,3230,3230,0
20230628,140400,2013757925,3230,3230,3230,3230,0
20230628,140300,2013757925,3230,3230,3230,3230,1100
20230628,140200,2010204925,3230,3230,3230,3230,3988
20230628,140100,1997323685,3230,3230,3230,3230,2001
20230628,140000,1990860455,3230,3230,3235,3230,1321
20230628,135900,1986593525,3230,3230,3235,3230,227
20230628,135800,1985860015,3235,3230,3235,3230,4
20230628,135700,1985847080,3230,3230,3230,3230,0
20230628,135600,1985847080,3230,3230,3230,3230,2
20230628,135500,1985840620,3230,3230,3235,3230,3691
20230628,135400,1973918685,3235,3235,3235,3235,77
20230628,135300,1973669590,3235,3235,3235,3235,1
20230628,135200,1973666355,3235,3235,3235,3235,700
20230628,135100,1971401855,3235,3235,3235,3235,0
20230628,135000,1971401855,3235,3235,3235,3235,0
20230628,134900,1971401855,3235,3235,3235,3235,611
20230628,134800,1969425270,3235,3235,3235,3235,1041
20230628,134700,1966057635,3240,3240,3240,3235,3053
20230628,134600,1956181165,3240,3240,3240,3240,251
20230628,134500,1955367925,3240,3240,3240,3240,100
20230628,134400,1955043925,3240,3240,3240,3240,200
20230628,134300,1954395925,3240,3240,3240,3240,354
20230628,134200,1953248965,3240,3240,3240,3240,10
20230628,134100,1953216565,3240,3240,3240,3240,1
20230628,134000,1953213325,3240,3240,3245,3240,1113
20230628,133900,1949607200,3245,3245,3245,3240,11
20230628,133800,1949571510,3245,3240,3245,3240,101
20230628,133700,1949244265,3245,3245,3245,3245,0
20230628,133600,1949244265,3245,3250,3250,3240,9413
20230628,133500,1918745325,3250,3245,3250,3245,4947
20230628,133400,1902691305,3245,3240,3245,3240,8180
20230628,133300,1876187000,3240,3235,3240,3235,1672
20230628,133200,1870778035,3240,3240,3240,3240,0
20230628,133100,1870778035,3240,3240,3240,3240,1
20230628,133000,1870774795,3240,3235,3240,3235,1364
20230628,132900,1866362185,3240,3240,3240,3240,1
20230628,132800,1866358945,3230,3230,3230,3230,80
20230628,132700,1866100545,3240,3240,3240,3240,0
20230628,132600,1866100545,3240,3240,3240,3240,2
20230628,132500,1866094065,3235,3235,3235,3230,8103
20230628,132400,1839920360,3240,3230,3240,3230,73
20230628,132300,1839684340,3230,3235,3240,3230,303
20230628,132200,1838704950,3235,3235,3240,3235,1872
20230628,132100,1832649020,3235,3235,3240,3235,1078
20230628,132000,1829161675,3235,3235,3235,3235,789
20230628,131900,1826609260,3240,3235,3240,3230,12060
20230628,131800,1787600470,3235,3235,3235,3235,381
20230628,131700,1786367935,3235,3230,3235,3230,10352
20230628,131600,1752879280,3235,3235,3235,3235,60
20230628,131500,1752685180,3230,3230,3235,3230,292
20230628,131400,1751741810,3230,3235,3235,3230,347
20230628,131300,1750619300,3235,3235,3235,3235,1
20230628,131200,1750616065,3230,3230,3230,3230,600
20230628,131100,1748678065,3230,3235,3235,3230,1735
20230628,131000,1743069015,3230,3235,3235,3230,90
20230628,130900,1742778265,3230,3230,3230,3230,287
20230628,130800,1741851255,3230,3230,3230,3230,1020
20230628,130700,1738556655,3230,3230,3230,3230,501
20230628,130600,1736938425,3235,3235,3235,3235,21
20230628,130500,1736870490,3235,3235,3235,3235,0
20230628,130400,1736870490,3235,3235,3235,3235,155
20230628,130300,1736369065,3235,3235,3235,3235,0
20230628,130200,1736369065,3235,3235,3235,3235,641
20230628,130100,1734295430,3235,3235,3235,3235,0
20230628,130000,1734295430,3235,3235,3235,3235,472
20230628,125900,1732768510,3235,3240,3240,3235,2092
20230628,125800,1726000885,3240,3240,3240,3240,10
20230628,125700,1725968485,3240,3240,3240,3235,483
20230628,125600,1724403570,3235,3235,3235,3235,503
20230628,125500,1722776365,3235,3235,3235,3235,0
20230628,125400,1722776365,3235,3240,3240,3235,401
20230628,125300,1721478130,3240,3240,3240,3240,100
20230628,125200,1721154130,3240,3240,3240,3240,1
20230628,125100,1721150890,3240,3240,3240,3240,2
20230628,125000,1721144410,3235,3235,3235,3235,4
20230628,124900,1721131470,3235,3235,3235,3235,1319
20230628,124800,1716864505,3235,3230,3235,3230,412
20230628,124700,1715533245,3240,3240,3240,3240,0
20230628,124600,1715533245,3240,3235,3240,3235,1020
20230628,124500,1712233445,3235,3235,3235,3235,100
20230628,124400,1711909945,3230,3230,3230,3230,0
20230628,124300,1711909945,3230,3230,3230,3230,100
20230628,124200,1711586945,3235,3235,3235,3235,0
20230628,124100,1711586945,3235,3230,3235,3230,60
20230628,124000,1711392895,3235,3235,3235,3235,1205
20230628,123900,1707494720,3230,3230,3230,3230,715
20230628,123800,1705185270,3230,3230,3230,3230,80
20230628,123700,1704926870,3235,3235,3235,3235,30
20230628,123600,1704829820,3230,3230,3230,3230,0
20230628,123500,1704829820,3230,3230,3230,3230,0
20230628,123400,1704829820,3230,3230,3230,3230,0
20230628,123300,1704829820,3230,3235,3235,3230,2100
20230628,123200,1698046320,3235,3235,3235,3235,400
20230628,123100,1696752320,3235,3230,3235,3230,490
20230628,123000,1695167620,3230,3235,3235,3230,1116
20230628,122900,1691557860,3235,3240,3240,3235,223
20230628,122800,1690835840,3240,3235,3240,3235,290
20230628,122700,1689897490,3240,3240,3240,3240,5647
20230628,122600,1671601210,3240,3240,3240,3240,510
20230628,122500,1669948810,3240,3240,3240,3240,56
20230628,122400,1669767370,3245,3245,3245,3245,1
20230628,122300,1669764125,3230,3235,3235,3230,826
20230628,122200,1667095420,3230,3235,3235,3230,1543
20230628,122100,1662104515,3235,3235,3235,3235,20
20230628,122000,1662039815,3240,3240,3240,3240,100
20230628,121900,1661715815,3235,3235,3235,3235,600
20230628,121800,1659774815,3240,3240,3240,3240,0
20230628,121700,1659774815,3240,3240,3240,3240,1327
20230628,121600,1655475335,3245,3245,3245,3245,1585
20230628,121500,1650332010,3245,3245,3245,3245,1
20230628,121400,1650328765,3240,3240,3240,3240,1000
20230628,121300,1647088765,3245,3245,3245,3245,300
20230628,121200,1646115265,3245,3245,3245,3245,1
20230628,121100,1646112020,3245,3245,3245,3240,3
20230628,121000,1646102290,3240,3240,3240,3240,1421
20230628,120900,1641498250,3240,3240,3240,3240,2
20230628,120800,1641491770,3245,3245,3245,3245,0
20230628,120700,1641491770,3245,3245,3245,3245,150
20230628,120600,1641005020,3245,3245,3245,3245,0
20230628,120500,1641005020,3245,3245,3245,3245,1
20230628,120400,1641001775,3240,3240,3240,3240,150
20230628,120300,1640515775,3245,3240,3245,3240,828
20230628,120200,1637832940,3245,3245,3245,3245,1
20230628,120100,1637829695,3240,3240,3240,3240,1602
20230628,120000,1632639215,3240,3240,3240,3240,195
20230628,115900,1632007415,3240,3240,3240,3240,970
20230628,115800,1628864615,3240,3240,3240,3240,149
20230628,115700,1628381855,3240,3240,3240,3240,52
20230628,115600,1628213375,3240,3240,3240,3240,0
20230628,115500,1628213375,3240,3235,3240,3235,6156
20230628,115400,1608268485,3240,3240,3240,3240,1000
20230628,115300,1605028485,3240,3245,3245,3240,534
20230628,115200,1603298315,3240,3240,3240,3240,541
20230628,115100,1601545475,3250,3250,3250,3250,0
20230628,115000,1601545475,3250,3250,3250,3250,1
20230628,114900,1601542225,3240,3245,3250,3240,722
20230628,114800,1599197535,3250,3245,3250,3245,1801
20230628,114700,1593353285,3245,3245,3245,3245,8
20230628,114600,1593327325,3245,3240,3245,3240,2318
20230628,114500,1585807005,3245,3245,3245,3245,101
20230628,114400,1585479260,3245,3245,3245,3245,0
20230628,114300,1585479260,3245,3245,3245,3245,11
20230628,114200,1585443565,3245,3240,3245,3240,1283
20230628,114100,1581286625,3240,3240,3240,3240,367
20230628,114000,1580097545,3235,3235,3235,3235,311
20230628,113900,1579091460,3235,3235,3235,3235,701
20230628,113800,1576823725,3235,3235,3235,3235,259
20230628,113700,1575985860,3240,3240,3240,3240,3
20230628,113600,1575976140,3240,3235,3240,3235,1202
20230628,113500,1572087665,3240,3240,3240,3240,2
20230628,113400,1572081185,3240,3235,3240,3235,91
20230628,113300,1571786795,3240,3240,3240,3240,0
20230628,113200,1571786795,3240,3240,3240,3240,5
20230628,113100,1571770595,3235,3235,3235,3235,102
20230628,113000,1571440625,3235,3235,3235,3235,1421
20230628,112900,1566843690,3235,3235,3235,3235,1557
20230628,112800,1561806795,3235,3235,3235,3235,21
20230628,112700,1561738860,3235,3235,3235,3235,20
20230628,112600,1561674160,3240,3240,3240,3240,1
20230628,112500,1561670920,3230,3230,3230,3230,10
20230628,112400,1561638620,3240,3230,3240,3230,101
20230628,112300,1561311760,3230,3230,3230,3230,13
20230628,112200,1561269770,3230,3240,3240,3230,974
20230628,112100,1558119005,3235,3235,3235,3235,138
20230628,112000,1557672575,3235,3235,3235,3230,445
20230628,111900,1556235110,3235,3235,3235,3235,20
20230628,111800,1556170410,3230,3230,3230,3230,680
20230628,111700,1553974010,3235,3235,3235,3235,60
20230628,111600,1553779910,3235,3235,3235,3235,8
20230628,111500,1553754030,3235,3235,3235,3235,0
20230628,111400,1553754030,3235,3235,3235,3235,0
20230628,111300,1553754030,3235,3235,3235,3235,183
20230628,111200,1553162025,3235,3235,3235,3230,1158
20230628,111100,1549415915,3235,3235,3235,3235,3950
20230628,111000,1536637665,3235,3245,3245,3235,93
20230628,110900,1536336630,3245,3245,3245,3245,29
20230628,110800,1536242525,3245,3240,3245,3240,921
20230628,110700,1533256130,3240,3240,3240,3240,0
20230628,110600,1533256130,3240,3230,3240,3230,3
20230628,110500,1533246420,3240,3240,3240,3240,0
20230628,110400,1533246420,3240,3240,3240,3240,0
20230628,110300,1533246420,3240,3240,3240,3240,0
20230628,110200,1533246420,3240,3240,3240,3230,3835
20230628,110100,1520842560,3245,3245,3245,3245,70
20230628,110000,1520615410,3245,3245,3245,3245,55
20230628,105900,1520436935,3245,3245,3245,3245,162
20230628,105800,1519911245,3245,3245,3245,3245,300
20230628,105700,1518937745,3245,3245,3245,3245,1085
20230628,105600,1515416920,3245,3245,3245,3245,9
20230628,105500,1515387715,3250,3250,3250,3250,0
20230628,105400,1515387715,3250,3250,3250,3250,0
20230628,105300,1515387715,3250,3250,3250,3250,0
20230628,105200,1515387715,3250,3250,3250,3250,2
20230628,105100,1515381215,3250,3245,3250,3235,2987
20230628,105000,1505704210,3245,3245,3245,3245,0
20230628,104900,1505704210,3245,3245,3245,3240,5485
20230628,104800,1487928985,3245,3245,3250,3245,402
20230628,104700,1486624035,3250,3245,3250,3245,2042
20230628,104600,1479987685,3245,3240,3250,3240,8675
20230628,104500,1451842405,3240,3235,3245,3235,3442
20230628,104400,1440696325,3245,3245,3245,3245,0
20230628,104300,1440696325,3245,3250,3250,3245,3
20230628,104200,1440686580,3250,3245,3250,3240,5121
20230628,104100,1424089130,3245,3240,3245,3240,1638
20230628,104000,1418775965,3245,3250,3250,3245,5582
20230628,103900,1400662355,3245,3250,3250,3245,1702
20230628,103800,1395139360,3250,3250,3250,3250,7345
20230628,103700,1371268110,3250,3235,3250,3235,18857
20230628,103600,1310143515,3235,3240,3240,3235,2501
20230628,103500,1302050275,3240,3235,3240,3235,318
20230628,103400,1301021455,3235,3235,3235,3235,5384
20230628,103300,1283604215,3230,3230,3230,3230,0
20230628,103200,1283604215,3230,3230,3230,3230,807
20230628,103100,1280997605,3225,3225,3225,3225,5019
20230628,103000,1264811330,3225,3215,3225,3215,104521
20230628,102900,928761415,3215,3215,3215,3215,0
20230628,102800,928761415,3215,3215,3215,3215,2131
20230628,102700,921910250,3215,3215,3215,3215,2268
20230628,102600,914618630,3215,3215,3215,3215,1010
20230628,102500,911371480,3215,3220,3220,3215,11588
20230628,102400,874096040,3220,3220,3220,3220,0
20230628,102300,874096040,3220,3225,3230,3220,2222
20230628,102200,866930090,3225,3220,3225,3220,42
20230628,102100,866794695,3225,3220,3225,3220,4560
20230628,102000,852101995,3220,3220,3220,3220,345
20230628,101900,850991095,3215,3230,3230,3215,1822
20230628,101800,845128160,3220,3230,3230,3220,401
20230628,101700,843836930,3220,3220,3220,3220,1069
20230628,101600,840394750,3220,3215,3220,3215,1020
20230628,101500,837110740,3215,3220,3220,3215,18576
20230628,101400,777327075,3230,3230,3230,3220,1441
20230628,101300,772686645,3230,3220,3230,3220,9
20230628,101200,772657585,3225,3225,3225,3225,237
20230628,101100,771893260,3225,3225,3225,3220,189
20230628,101000,771283865,3225,3225,3230,3225,2819
20230628,100900,762192570,3230,3230,3230,3230,29
20230628,100800,762098900,3230,3230,3230,3230,1035
20230628,100700,758755850,3230,3230,3230,3230,975
20230628,100600,755606600,3230,3235,3235,3230,260
20230628,100500,754766500,3235,3235,3235,3235,0
20230628,100400,754766500,3235,3235,3235,3235,2
20230628,100300,754760030,3235,3235,3235,3235,154
20230628,100200,754261840,3235,3235,3235,3230,2146
20230628,100100,747330030,3235,3235,3235,3235,5455
20230628,100000,729683105,3235,3235,3240,3235,4508
20230628,095900,715099720,3235,3230,3235,3230,3248
20230628,095800,704597585,3230,3230,3230,3230,3287
20230628,095700,693980575,3230,3220,3230,3220,1098
20230628,095600,690434065,3220,3220,3220,3220,202
20230628,095500,689783625,3220,3220,3220,3220,33
20230628,095400,689677365,3220,3220,3220,3220,11
20230628,095300,689641945,3220,3220,3220,3220,0
20230628,095200,689641945,3220,3220,3220,3220,0
20230628,095100,689641945,3220,3225,3225,3220,3000
20230628,095000,679981890,3220,3225,3230,3220,2002
20230628,094900,673535400,3225,3225,3225,3225,27
20230628,094800,673448325,3225,3225,3225,3225,299
20230628,094700,672484050,3225,3230,3230,3225,26
20230628,094600,672400075,3230,3230,3230,3230,5
20230628,094500,672383925,3230,3230,3230,3215,1827
20230628,094400,666483660,3230,3220,3230,3215,3801
20230628,094300,654224695,3215,3215,3220,3215,4716
20230628,094200,639041675,3215,3220,3220,3215,414
20230628,094100,637710600,3220,3215,3220,3210,1964
20230628,094000,631402335,3215,3215,3215,3210,5588
20230628,093900,613460565,3215,3215,3215,3210,1069
20230628,093800,610023810,3220,3220,3220,3220,6
20230628,093700,610004490,3215,3215,3215,3215,1714
20230628,093600,604493980,3215,3215,3215,3210,4404
20230628,093500,590335170,3220,3215,3220,3210,4358
20230628,093400,576339860,3205,3215,3220,3205,26084
20230628,093300,492615855,3215,3215,3220,3215,4100
20230628,093200,479434350,3215,3215,3220,3210,7594
20230628,093100,455021360,3220,3220,3220,3215,3882
20230628,093000,442537880,3220,3220,3220,3220,10
20230628,092900,442505680,3225,3215,3225,3210,3680
20230628,092800,430682205,3210,3215,3215,3210,10275
20230628,092700,397648330,3220,3220,3220,3215,6200
20230628,092600,377692270,3220,3225,3230,3220,391
20230628,092500,376431350,3225,3225,3230,3225,483
20230628,092400,374873670,3230,3225,3230,3225,130
20230628,092300,374454410,3225,3225,3225,3225,27
20230628,092200,374367335,3220,3220,3225,3220,752
20230628,092100,371945510,3220,3220,3220,3215,1466
20230628,092000,367225500,3220,3220,3220,3215,1176
20230628,091900,363438835,3220,3220,3220,3220,11
20230628,091800,363403415,3215,3220,3220,3215,4312
20230628,091700,349539685,3220,3215,3220,3215,8236
20230628,091600,323060690,3215,3215,3220,3210,4173
20230628,091500,309636600,3215,3225,3225,3215,16472
20230628,091400,256624490,3230,3225,3230,3225,338
20230628,091300,255533600,3230,3230,3235,3225,5136
20230628,091200,238960635,3235,3235,3235,3230,224
20230628,091100,238236000,3235,3235,3235,3235,40
20230628,091000,238106600,3235,3235,3235,3235,5
20230628,090900,238090425,3235,3225,3235,3225,1382
20230628,090800,233624675,3220,3240,3240,3220,12685
20230628,090700,192648955,3240,3245,3245,3240,269
20230628,090600,191776295,3240,3245,3245,3240,7458
20230628,090500,167606155,3250,3250,3250,3250,456
20230628,090400,166124155,3250,3245,3250,3245,253
20230628,090300,165303020,3250,3265,3265,3245,1500
20230628,090200,160416785,3265,3245,3265,3245,3774
20230628,090100,148124825,3245,3250,3250,3240,3787
20230628,090000,135832095,3250,3265,3270,3240,41756