KissMeData/011300/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,185100,3403931680,2200,2200,2200,2200,22116
20230628,185000,3403931680,2200,2200,2200,2200,0
20230628,184900,3403931680,2200,2200,2200,2200,0
20230628,184800,3403931680,2200,2200,2200,2200,0
20230628,184700,3403931680,2200,2200,2200,2200,0
20230628,184600,3403931680,2200,2200,2200,2200,0
20230628,184500,3403931680,2200,2200,2200,2200,0
20230628,184400,3403931680,2200,2200,2200,2200,0
20230628,184300,3403931680,2200,2200,2200,2200,0
20230628,184200,3403931680,2200,2200,2200,2200,0
20230628,184100,3403931680,2200,2200,2200,2200,0
20230628,184000,3403931680,2200,2200,2200,2200,0
20230628,183900,3403931680,2200,2200,2200,2200,0
20230628,183800,3403931680,2200,2200,2200,2200,0
20230628,183700,3403931680,2200,2200,2200,2200,0
20230628,183600,3403931680,2200,2200,2200,2200,0
20230628,183500,3403931680,2200,2200,2200,2200,0
20230628,183400,3403931680,2200,2200,2200,2200,0
20230628,183300,3403931680,2200,2200,2200,2200,0
20230628,183200,3403931680,2200,2200,2200,2200,0
20230628,183100,3403931680,2200,2200,2200,2200,0
20230628,183000,3403931680,2200,2200,2200,2200,0
20230628,182900,3403931680,2200,2200,2200,2200,0
20230628,182800,3403931680,2200,2200,2200,2200,0
20230628,182700,3403931680,2200,2200,2200,2200,0
20230628,182600,3403931680,2200,2200,2200,2200,0
20230628,182500,3403931680,2200,2200,2200,2200,0
20230628,182400,3403931680,2200,2200,2200,2200,0
20230628,182300,3403931680,2200,2200,2200,2200,0
20230628,182200,3403931680,2200,2200,2200,2200,0
20230628,182100,3403931680,2200,2200,2200,2200,22116
20230628,182000,3403931680,2200,2200,2200,2200,0
20230628,181900,3403931680,2200,2200,2200,2200,0
20230628,181800,3403931680,2200,2200,2200,2200,0
20230628,181700,3403931680,2200,2200,2200,2200,0
20230628,181600,3403931680,2200,2200,2200,2200,0
20230628,181500,3403931680,2200,2200,2200,2200,0
20230628,181400,3403931680,2200,2200,2200,2200,0
20230628,181300,3403931680,2200,2200,2200,2200,0
20230628,181200,3403931680,2200,2200,2200,2200,0
20230628,181100,3403931680,2200,2200,2200,2200,0
20230628,181000,3403931680,2200,2200,2200,2200,0
20230628,180900,3403931680,2200,2200,2200,2200,0
20230628,180800,3403931680,2200,2200,2200,2200,0
20230628,180700,3403931680,2200,2200,2200,2200,0
20230628,180600,3403931680,2200,2200,2200,2200,0
20230628,180500,3403931680,2200,2200,2200,2200,0
20230628,180400,3403931680,2200,2200,2200,2200,0
20230628,180300,3403931680,2200,2200,2200,2200,0
20230628,180200,3403931680,2200,2200,2200,2200,0
20230628,180100,3403931680,2200,2200,2200,2200,0
20230628,180000,3403931680,2200,2200,2200,2200,0
20230628,175900,3403931680,2200,2200,2200,2200,0
20230628,175800,3403931680,2200,2200,2200,2200,0
20230628,175700,3403931680,2200,2200,2200,2200,0
20230628,175600,3403931680,2200,2200,2200,2200,0
20230628,175500,3403931680,2200,2200,2200,2200,0
20230628,175400,3403931680,2200,2200,2200,2200,0
20230628,175300,3403931680,2200,2200,2200,2200,0
20230628,175200,3403931680,2200,2200,2200,2200,0
20230628,175100,3403931680,2200,2200,2200,2200,22116
20230628,175000,3403931680,2200,2200,2200,2200,0
20230628,174900,3403931680,2200,2200,2200,2200,0
20230628,174800,3403931680,2200,2200,2200,2200,0
20230628,174700,3403931680,2200,2200,2200,2200,0
20230628,174600,3403931680,2200,2200,2200,2200,0
20230628,174500,3403931680,2200,2200,2200,2200,0
20230628,174400,3403931680,2200,2200,2200,2200,0
20230628,174300,3403931680,2200,2200,2200,2200,0
20230628,174200,3403931680,2200,2200,2200,2200,0
20230628,174100,3403931680,2200,2200,2200,2200,0
20230628,174000,3403931680,2200,2200,2200,2200,0
20230628,173900,3403931680,2200,2200,2200,2200,0
20230628,173800,3403931680,2200,2200,2200,2200,0
20230628,173700,3403931680,2200,2200,2200,2200,0
20230628,173600,3403931680,2200,2200,2200,2200,0
20230628,173500,3403931680,2200,2200,2200,2200,0
20230628,173400,3403931680,2200,2200,2200,2200,0
20230628,173300,3403931680,2200,2200,2200,2200,0
20230628,173200,3403931680,2200,2200,2200,2200,0
20230628,173100,3403931680,2200,2200,2200,2200,0
20230628,173000,3403931680,2200,2200,2200,2200,0
20230628,172900,3403931680,2200,2200,2200,2200,0
20230628,172800,3403931680,2200,2200,2200,2200,0
20230628,172700,3403931680,2200,2200,2200,2200,0
20230628,172600,3403931680,2200,2200,2200,2200,0
20230628,172500,3403931680,2200,2200,2200,2200,0
20230628,172400,3403931680,2200,2200,2200,2200,0
20230628,172300,3403931680,2200,2200,2200,2200,0
20230628,172200,3403931680,2200,2200,2200,2200,0
20230628,172100,3403931680,2200,2200,2200,2200,22116
20230628,172000,3403931680,2200,2200,2200,2200,0
20230628,171900,3403931680,2200,2200,2200,2200,0
20230628,171800,3403931680,2200,2200,2200,2200,0
20230628,171700,3403931680,2200,2200,2200,2200,0
20230628,171600,3403931680,2200,2200,2200,2200,0
20230628,171500,3403931680,2200,2200,2200,2200,0
20230628,171400,3403931680,2200,2200,2200,2200,0
20230628,171300,3403931680,2200,2200,2200,2200,0
20230628,171200,3403931680,2200,2200,2200,2200,0
20230628,171100,3403931680,2200,2200,2200,2200,0
20230628,171000,3403931680,2200,2200,2200,2200,0
20230628,170900,3403931680,2200,2200,2200,2200,0
20230628,170800,3403931680,2200,2200,2200,2200,0
20230628,170700,3403931680,2200,2200,2200,2200,0
20230628,170600,3403931680,2200,2200,2200,2200,0
20230628,170500,3403931680,2200,2200,2200,2200,0
20230628,170400,3403931680,2200,2200,2200,2200,0
20230628,170300,3403931680,2200,2200,2200,2200,0
20230628,170200,3403931680,2200,2200,2200,2200,0
20230628,170100,3403931680,2200,2200,2200,2200,0
20230628,170000,3403931680,2200,2200,2200,2200,0
20230628,165900,3403931680,2200,2200,2200,2200,0
20230628,165800,3403931680,2200,2200,2200,2200,0
20230628,165700,3403931680,2200,2200,2200,2200,0
20230628,165600,3403931680,2200,2200,2200,2200,0
20230628,165500,3403931680,2200,2200,2200,2200,0
20230628,165400,3403931680,2200,2200,2200,2200,0
20230628,165300,3403931680,2200,2200,2200,2200,0
20230628,165200,3403931680,2200,2200,2200,2200,0
20230628,165100,3403931680,2200,2200,2200,2200,22116
20230628,165000,3403931680,2200,2200,2200,2200,0
20230628,164900,3403931680,2200,2200,2200,2200,0
20230628,164800,3403931680,2200,2200,2200,2200,0
20230628,164700,3403931680,2200,2200,2200,2200,0
20230628,164600,3403931680,2200,2200,2200,2200,0
20230628,164500,3403931680,2200,2200,2200,2200,0
20230628,164400,3403931680,2200,2200,2200,2200,0
20230628,164300,3403931680,2200,2200,2200,2200,0
20230628,164200,3403931680,2200,2200,2200,2200,0
20230628,164100,3403931680,2200,2200,2200,2200,0
20230628,164000,3403931680,2200,2200,2200,2200,0
20230628,163900,3403931680,2200,2200,2200,2200,0
20230628,163800,3403931680,2200,2200,2200,2200,0
20230628,163700,3403931680,2200,2200,2200,2200,0
20230628,163600,3403931680,2200,2200,2200,2200,0
20230628,163500,3403931680,2200,2200,2200,2200,0
20230628,163400,3403931680,2200,2200,2200,2200,0
20230628,163300,3403931680,2200,2200,2200,2200,0
20230628,163200,3403931680,2200,2200,2200,2200,0
20230628,163100,3403931680,2200,2200,2200,2200,0
20230628,163000,3403931680,2200,2200,2200,2200,0
20230628,162900,3403931680,2200,2200,2200,2200,0
20230628,162800,3403931680,2200,2200,2200,2200,0
20230628,162700,3403931680,2200,2200,2200,2200,0
20230628,162600,3403931680,2200,2200,2200,2200,0
20230628,162500,3403931680,2200,2200,2200,2200,0
20230628,162400,3403931680,2200,2200,2200,2200,0
20230628,162300,3403931680,2200,2200,2200,2200,0
20230628,162200,3403931680,2200,2200,2200,2200,0
20230628,162100,3403931680,2200,2200,2200,2200,22116
20230628,162000,3403931680,2200,2200,2200,2200,0
20230628,161900,3403931680,2200,2200,2200,2200,0
20230628,161800,3403931680,2200,2200,2200,2200,0
20230628,161700,3403931680,2200,2200,2200,2200,0
20230628,161600,3403931680,2200,2200,2200,2200,0
20230628,161500,3403931680,2200,2200,2200,2200,0
20230628,161400,3403931680,2200,2200,2200,2200,0
20230628,161300,3403931680,2200,2200,2200,2200,0
20230628,161200,3403931680,2200,2200,2200,2200,0
20230628,161100,3403931680,2200,2200,2200,2200,0
20230628,161000,3403931680,2200,2200,2200,2200,0
20230628,160900,3403931680,2200,2200,2200,2200,0
20230628,160800,3403931680,2200,2200,2200,2200,0
20230628,160700,3403931680,2200,2200,2200,2200,0
20230628,160600,3403931680,2200,2200,2200,2200,0
20230628,160500,3403931680,2200,2200,2200,2200,0
20230628,160400,3403931680,2200,2200,2200,2200,0
20230628,160300,3403931680,2200,2200,2200,2200,0
20230628,160200,3403931680,2200,2200,2200,2200,0
20230628,160100,3403931680,2200,2200,2200,2200,0
20230628,160000,3403931680,2200,2200,2200,2200,0
20230628,155900,3403931680,2200,2200,2200,2200,0
20230628,155800,3403931680,2200,2200,2200,2200,0
20230628,155700,3403931680,2200,2200,2200,2200,0
20230628,155600,3403931680,2200,2200,2200,2200,0
20230628,155500,3403931680,2200,2200,2200,2200,0
20230628,155400,3403931680,2200,2200,2200,2200,0
20230628,155300,3403931680,2200,2200,2200,2200,0
20230628,155200,3403931680,2200,2200,2200,2200,0
20230628,155100,3403931680,2200,2200,2200,2200,22116
20230628,155000,3403931680,2200,2200,2200,2200,0
20230628,154900,3403931680,2200,2200,2200,2200,0
20230628,154800,3403931680,2200,2200,2200,2200,0
20230628,154700,3403931680,2200,2200,2200,2200,0
20230628,154600,3403931680,2200,2200,2200,2200,0
20230628,154500,3403931680,2200,2200,2200,2200,0
20230628,154400,3403931680,2200,2200,2200,2200,0
20230628,154300,3403931680,2200,2200,2200,2200,0
20230628,154200,3403931680,2200,2200,2200,2200,0
20230628,154100,3403931680,2200,2200,2200,2200,0
20230628,154000,3403931680,2200,2200,2200,2200,0
20230628,153900,3403931680,2200,2200,2200,2200,0
20230628,153800,3403931680,2200,2200,2200,2200,0
20230628,153700,3403931680,2200,2200,2200,2200,0
20230628,153600,3403931680,2200,2200,2200,2200,0
20230628,153500,3403931680,2200,2200,2200,2200,0
20230628,153400,3403931680,2200,2200,2200,2200,0
20230628,153300,3403931680,2200,2200,2200,2200,0
20230628,153200,3403931680,2200,2200,2200,2200,0
20230628,153100,3403931680,2200,2200,2200,2200,0
20230628,153000,3403931680,2200,2200,2200,2200,22116
20230628,152900,3355276480,2200,2200,2200,2200,0
20230628,152800,3355276480,2200,2200,2200,2200,0
20230628,152700,3355276480,2200,2200,2200,2200,0
20230628,152600,3355276480,2200,2200,2200,2200,0
20230628,152500,3355276480,2200,2200,2200,2200,0
20230628,152400,3355276480,2200,2200,2200,2200,0
20230628,152300,3355276480,2200,2200,2200,2200,0
20230628,152200,3355276480,2200,2200,2200,2200,0
20230628,152100,3355276480,2200,2200,2200,2200,0
20230628,152000,3355276480,2200,2200,2200,2200,0
20230628,151900,3355276480,2200,2200,2200,2190,5457
20230628,151800,3343325345,2185,2190,2190,2185,18365
20230628,151700,3303106200,2190,2185,2190,2180,5738
20230628,151600,3290572420,2190,2185,2190,2185,3508
20230628,151500,3282904935,2185,2185,2185,2185,9524
20230628,151400,3262094995,2185,2190,2190,2185,2905
20230628,151300,3255738045,2190,2185,2190,2185,679
20230628,151200,3254251670,2185,2185,2185,2185,6167
20230628,151100,3240776775,2185,2190,2190,2185,2054
20230628,151000,3236286840,2190,2190,2190,2190,7737
20230628,150900,3219342810,2190,2200,2200,2190,209
20230628,150800,3218884985,2200,2195,2200,2190,1662
20230628,150700,3215243500,2190,2195,2195,2190,17510
20230628,150600,3176811640,2195,2200,2200,2195,564
20230628,150500,3175571160,2200,2195,2200,2195,1209
20230628,150400,3172911460,2195,2195,2195,2195,520
20230628,150300,3171770060,2195,2195,2200,2195,1652
20230628,150200,3168142935,2200,2200,2200,2195,55
20230628,150100,3168021955,2210,2210,2210,2210,0
20230628,150000,3168021955,2210,2205,2210,2200,5149
20230628,145900,3156694105,2205,2200,2205,2200,2631
20230628,145800,3150899475,2200,2200,2200,2200,376
20230628,145700,3150072275,2210,2200,2210,2200,3915
20230628,145600,3141444730,2200,2205,2205,2200,1153
20230628,145500,3138902430,2205,2210,2210,2200,4172
20230628,145400,3129721890,2200,2200,2205,2200,54
20230628,145300,3129603085,2195,2200,2200,2195,4841
20230628,145200,3118952910,2200,2205,2205,2200,5986
20230628,145100,3105760360,2210,2215,2215,2210,1122
20230628,145000,3103280735,2210,2210,2210,2210,0
20230628,144900,3103280735,2210,2210,2210,2210,0
20230628,144800,3103280735,2210,2210,2210,2210,1
20230628,144700,3103278525,2210,2210,2210,2210,1
20230628,144600,3103276315,2215,2215,2215,2215,0
20230628,144500,3103276315,2215,2215,2215,2215,0
20230628,144400,3103276315,2215,2210,2215,2210,105
20230628,144300,3103044140,2205,2205,2205,2205,470
20230628,144200,3102007790,2205,2210,2210,2205,998
20230628,144100,3099807170,2210,2210,2210,2210,301
20230628,144000,3099141960,2220,2220,2220,2220,1
20230628,143900,3099139740,2215,2215,2215,2215,0
20230628,143800,3099139740,2215,2215,2215,2215,0
20230628,143700,3099139740,2215,2215,2215,2215,8783
20230628,143600,3079685395,2215,2210,2215,2210,210
20230628,143500,3079220695,2215,2215,2215,2215,583
20230628,143400,3077929350,2215,2215,2215,2215,1
20230628,143300,3077927135,2210,2210,2210,2210,5233
20230628,143200,3066362205,2210,2210,2210,2210,4
20230628,143100,3066353365,2205,2205,2205,2205,180
20230628,143000,3065956465,2205,2200,2205,2200,621
20230628,142900,3064587210,2205,2205,2205,2205,0
20230628,142800,3064587210,2205,2200,2210,2195,3148
20230628,142700,3057662090,2210,2205,2210,2205,826
20230628,142600,3055840755,2205,2205,2205,2205,0
20230628,142500,3055840755,2205,2205,2205,2205,0
20230628,142400,3055840755,2205,2205,2205,2205,1
20230628,142300,3055838550,2210,2200,2210,2200,2
20230628,142200,3055834140,2200,2210,2210,2200,5001
20230628,142100,3044828475,2210,2210,2210,2210,18
20230628,142000,3044788695,2210,2210,2210,2210,0
20230628,141900,3044788695,2210,2205,2210,2205,4188
20230628,141800,3035553705,2205,2205,2205,2205,100
20230628,141700,3035333205,2205,2205,2205,2205,51
20230628,141600,3035220750,2205,2205,2205,2205,0
20230628,141500,3035220750,2205,2205,2210,2205,1553
20230628,141400,3031796285,2200,2200,2200,2195,6416
20230628,141300,3017688585,2195,2195,2195,2195,405
20230628,141200,3016799610,2190,2200,2200,2190,14195
20230628,141100,2985621490,2205,2200,2205,2200,4573
20230628,141000,2975542820,2205,2205,2205,2205,0
20230628,140900,2975542820,2205,2205,2205,2205,1
20230628,140800,2975540615,2205,2205,2205,2205,3120
20230628,140700,2968661015,2205,2210,2210,2205,1519
20230628,140600,2965311120,2210,2210,2210,2210,264
20230628,140500,2964727680,2205,2205,2205,2205,0
20230628,140400,2964727680,2205,2205,2205,2205,44
20230628,140300,2964630660,2205,2205,2205,2205,0
20230628,140200,2964630660,2205,2205,2210,2205,5207
20230628,140100,2953124240,2200,2205,2205,2200,310
20230628,140000,2952442190,2200,2200,2200,2200,0
20230628,135900,2952442190,2200,2200,2200,2200,0
20230628,135800,2952442190,2200,2205,2205,2200,159
20230628,135700,2952092340,2205,2205,2205,2205,1451
20230628,135600,2948892885,2205,2200,2205,2200,977
20230628,135500,2946738650,2205,2205,2205,2205,1259
20230628,135400,2943962555,2210,2200,2210,2200,510
20230628,135300,2942840480,2200,2200,2200,2200,0
20230628,135200,2942840480,2200,2205,2205,2200,1412
20230628,135100,2939733025,2210,2210,2210,2210,0
20230628,135000,2939733025,2210,2210,2210,2210,0
20230628,134900,2939733025,2210,2210,2210,2210,2632
20230628,134800,2933916305,2205,2210,2210,2205,2074
20230628,134700,2929342765,2210,2205,2210,2205,1949
20230628,134600,2925043475,2205,2210,2210,2205,1064
20230628,134500,2922692085,2210,2210,2210,2210,580
20230628,134400,2921410285,2210,2210,2210,2210,0
20230628,134300,2921410285,2210,2210,2210,2210,20
20230628,134200,2921366085,2210,2210,2210,2210,0
20230628,134100,2921366085,2210,2210,2210,2210,2300
20230628,134000,2916283085,2215,2215,2215,2205,213
20230628,133900,2915813320,2210,2210,2210,2210,65
20230628,133800,2915669670,2210,2210,2210,2205,1001
20230628,133700,2913461355,2220,2210,2220,2210,3
20230628,133600,2913454710,2215,2215,2215,2215,100
20230628,133500,2913233210,2215,2200,2215,2200,1054
20230628,133400,2910898875,2200,2200,2200,2200,781
20230628,133300,2909180675,2200,2210,2210,2200,94
20230628,133200,2908973810,2210,2210,2210,2210,114
20230628,133100,2908721870,2210,2200,2210,2200,1136
20230628,133000,2906222660,2195,2200,2205,2195,3348
20230628,132900,2898841370,2200,2190,2200,2190,2
20230628,132800,2898836980,2210,2210,2210,2210,1
20230628,132700,2898834770,2215,2190,2215,2180,5721
20230628,132600,2886349175,2190,2190,2190,2190,318
20230628,132500,2885652755,2195,2205,2205,2190,12042
20230628,132400,2859193070,2205,2205,2205,2200,1235
20230628,132300,2856469925,2205,2205,2205,2205,3681
20230628,132200,2848353320,2200,2200,2200,2200,0
20230628,132100,2848353320,2200,2200,2205,2200,6601
20230628,132000,2833823520,2200,2190,2200,2190,5510
20230628,131900,2821738350,2180,2180,2180,2180,0
20230628,131800,2821738350,2180,2180,2180,2180,4388
20230628,131700,2812172510,2180,2190,2190,2170,72010
20230628,131600,2655547195,2190,2185,2190,2185,3419
20230628,131500,2648060180,2185,2190,2190,2185,1340
20230628,131400,2645131480,2190,2195,2195,2190,2837
20230628,131300,2638917650,2210,2190,2220,2190,11440
20230628,131200,2613813090,2190,2200,2200,2190,51299
20230628,131100,2501126775,2200,2200,2200,2200,3900
20230628,131000,2492546775,2205,2205,2205,2205,10
20230628,130900,2492524725,2205,2205,2205,2205,18327
20230628,130800,2452113690,2205,2205,2205,2205,1600
20230628,130700,2448585690,2205,2205,2205,2205,714
20230628,130600,2447011320,2210,2215,2215,2210,17282
20230628,130500,2408810235,2210,2210,2220,2210,2604
20230628,130400,2403054400,2210,2215,2215,2210,1103
20230628,130300,2400612875,2215,2215,2215,2215,260
20230628,130200,2400036975,2215,2215,2215,2215,0
20230628,130100,2400036975,2215,2215,2215,2215,15357
20230628,130000,2366021220,2215,2215,2215,2215,757
20230628,125900,2364344465,2220,2220,2220,2220,18644
20230628,125800,2322954785,2220,2220,2220,2220,88
20230628,125700,2322759425,2220,2220,2220,2220,88
20230628,125600,2322564065,2225,2225,2225,2225,140
20230628,125500,2322252565,2225,2225,2225,2220,1681
20230628,125400,2318515510,2225,2225,2225,2225,584
20230628,125300,2317216110,2225,2225,2225,2225,499
20230628,125200,2316105835,2225,2225,2225,2225,1
20230628,125100,2316103610,2225,2225,2225,2225,1000
20230628,125000,2313878610,2225,2225,2225,2225,0
20230628,124900,2313878610,2225,2225,2225,2225,0
20230628,124800,2313878610,2225,2225,2225,2225,0
20230628,124700,2313878610,2225,2225,2225,2225,2
20230628,124600,2313874160,2220,2220,2220,2220,1
20230628,124500,2313871940,2220,2220,2220,2220,287
20230628,124400,2313234800,2225,2225,2225,2225,508
20230628,124300,2312104500,2225,2225,2225,2225,0
20230628,124200,2312104500,2225,2225,2225,2225,0
20230628,124100,2312104500,2225,2225,2225,2225,2
20230628,124000,2312100050,2230,2230,2230,2230,10
20230628,123900,2312077750,2220,2220,2220,2220,0
20230628,123800,2312077750,2220,2225,2225,2220,596
20230628,123700,2310752130,2225,2225,2225,2225,241
20230628,123600,2310215905,2220,2220,2220,2220,162
20230628,123500,2309856265,2220,2220,2220,2220,2
20230628,123400,2309851825,2220,2220,2220,2220,101
20230628,123300,2309627605,2220,2225,2225,2220,600
20230628,123200,2308295540,2220,2220,2220,2220,555
20230628,123100,2307063440,2220,2220,2220,2220,0
20230628,123000,2307063440,2220,2220,2220,2220,1
20230628,122900,2307061220,2220,2220,2220,2220,259
20230628,122800,2306486240,2220,2220,2220,2220,900
20230628,122700,2304488240,2230,2230,2230,2230,181
20230628,122600,2304084610,2225,2220,2225,2220,59
20230628,122500,2303953440,2215,2215,2215,2215,37
20230628,122400,2303871485,2215,2215,2215,2215,0
20230628,122300,2303871485,2215,2215,2215,2215,5784
20230628,122200,2291059925,2215,2215,2215,2215,837
20230628,122100,2289205970,2215,2215,2215,2215,3000
20230628,122000,2282560970,2215,2215,2215,2215,0
20230628,121900,2282560970,2215,2215,2215,2215,0
20230628,121800,2282560970,2215,2225,2225,2215,12799
20230628,121700,2254188020,2225,2225,2225,2225,440
20230628,121600,2253209020,2225,2225,2225,2225,0
20230628,121500,2253209020,2225,2225,2225,2225,2
20230628,121400,2253204570,2220,2220,2220,2220,237
20230628,121300,2252678430,2220,2220,2220,2220,201
20230628,121200,2252232210,2220,2220,2220,2220,24
20230628,121100,2252178930,2220,2220,2220,2220,0
20230628,121000,2252178930,2220,2220,2220,2220,9
20230628,120900,2252158950,2225,2215,2225,2215,5174
20230628,120800,2240646810,2215,2215,2215,2215,1
20230628,120700,2240644595,2215,2215,2215,2215,0
20230628,120600,2240644595,2215,2215,2215,2215,1731
20230628,120500,2236810430,2215,2220,2220,2215,223
20230628,120400,2236316460,2220,2220,2220,2220,7
20230628,120300,2236300920,2220,2220,2220,2220,6
20230628,120200,2236287600,2215,2215,2215,2215,5
20230628,120100,2236276525,2215,2215,2215,2215,6
20230628,120000,2236263235,2215,2220,2220,2215,1005
20230628,115900,2234035910,2215,2215,2215,2215,1056
20230628,115800,2231696870,2215,2225,2225,2215,1062
20230628,115700,2229343940,2225,2215,2225,2215,1002
20230628,115600,2227115135,2215,2215,2215,2210,6019
20230628,115500,2213783065,2220,2220,2220,2220,0
20230628,115400,2213783065,2220,2220,2220,2220,6
20230628,115300,2213769745,2215,2215,2215,2215,15
20230628,115200,2213736520,2215,2215,2215,2215,0
20230628,115100,2213736520,2215,2215,2215,2215,4600
20230628,115000,2203547520,2215,2215,2215,2210,62
20230628,114900,2203410270,2215,2215,2215,2215,7367
20230628,114800,2187092365,2215,2215,2215,2215,8
20230628,114700,2187074645,2215,2215,2215,2215,500
20230628,114600,2185967145,2215,2215,2215,2215,454
20230628,114500,2184961535,2215,2215,2215,2215,6001
20230628,114400,2171669320,2220,2220,2220,2220,274
20230628,114300,2171061040,2220,2220,2220,2220,500
20230628,114200,2169951040,2235,2225,2235,2225,1700
20230628,114100,2166152295,2225,2225,2225,2225,0
20230628,114000,2166152295,2225,2225,2225,2225,0
20230628,113900,2166152295,2225,2225,2225,2225,1
20230628,113800,2166150070,2225,2225,2225,2225,500
20230628,113700,2165037570,2215,2215,2215,2215,0
20230628,113600,2165037570,2215,2220,2225,2215,23
20230628,113500,2164986415,2215,2215,2220,2215,12593
20230628,113400,2137054955,2210,2215,2215,2210,5804
20230628,113300,2124214560,2215,2220,2220,2215,5473
20230628,113200,2112084750,2220,2220,2220,2220,0
20230628,113100,2112084750,2220,2235,2235,2220,161
20230628,113000,2111725830,2235,2220,2235,2220,3050
20230628,112900,2104935830,2215,2220,2220,2215,8158
20230628,112800,2086865760,2215,2215,2215,2210,10189
20230628,112700,2064297550,2215,2215,2215,2210,6880
20230628,112600,2049059120,2215,2215,2215,2215,1110
20230628,112500,2046600470,2210,2225,2225,2210,12359
20230628,112400,2019251690,2220,2220,2220,2220,2337
20230628,112300,2014063550,2225,2225,2225,2225,0
20230628,112200,2014063550,2225,2225,2225,2225,0
20230628,112100,2014063550,2225,2225,2225,2225,2662
20230628,112000,2008140600,2225,2230,2230,2225,418
20230628,111900,2007210500,2230,2225,2230,2225,965
20230628,111800,2005062320,2225,2225,2225,2225,4
20230628,111700,2005053420,2230,2230,2230,2230,4929
20230628,111600,1994061750,2230,2230,2230,2230,0
20230628,111500,1994061750,2230,2220,2230,2220,3453
20230628,111400,1986375000,2215,2215,2215,2215,1000
20230628,111300,1984160000,2220,2225,2230,2220,1990
20230628,111200,1979740870,2225,2225,2225,2225,0
20230628,111100,1979740870,2225,2225,2225,2225,97
20230628,111000,1979525045,2225,2225,2225,2225,63
20230628,110900,1979384870,2220,2215,2220,2215,5536
20230628,110800,1967099405,2215,2215,2215,2215,374
20230628,110700,1966270995,2220,2220,2220,2220,1359
20230628,110600,1963254015,2220,2220,2220,2220,2000
20230628,110500,1958814015,2220,2220,2220,2220,2
20230628,110400,1958809575,2225,2225,2225,2225,31
20230628,110300,1958740600,2225,2220,2225,2220,501
20230628,110200,1957625880,2225,2225,2225,2225,2
20230628,110100,1957621430,2225,2225,2225,2225,197
20230628,110000,1957183105,2220,2220,2220,2220,875
20230628,105900,1955240605,2220,2220,2220,2220,47
20230628,105800,1955136265,2220,2215,2220,2215,1060
20230628,105700,1952783095,2215,2220,2220,2215,203
20230628,105600,1952333445,2220,2220,2220,2220,1220
20230628,105500,1949625045,2220,2220,2220,2220,8883
20230628,105400,1929904785,2220,2220,2220,2220,511
20230628,105300,1928770365,2215,2215,2215,2215,639
20230628,105200,1927354980,2215,2215,2220,2215,6186
20230628,105100,1913652940,2215,2225,2225,2210,11234
20230628,105000,1888771495,2215,2215,2215,2215,1721
20230628,104900,1884959480,2215,2215,2215,2215,1060
20230628,104800,1882611580,2220,2220,2220,2220,2362
20230628,104700,1877367940,2225,2215,2225,2215,9570
20230628,104600,1856157085,2215,2220,2220,2215,1073
20230628,104500,1853777935,2220,2220,2220,2220,6337
20230628,104400,1839709795,2220,2225,2225,2220,2948
20230628,104300,1833163235,2235,2225,2235,2225,28127
20230628,104200,1770549895,2225,2225,2230,2225,2619
20230628,104100,1764721570,2230,2235,2235,2230,12247
20230628,104000,1737373080,2240,2235,2240,2235,1045
20230628,103900,1735037500,2235,2240,2240,2235,6223
20230628,103800,1721106645,2240,2255,2255,2240,40423
20230628,103700,1629956255,2255,2250,2255,2250,760
20230628,103600,1628243320,2240,2240,2240,2240,1517
20230628,103500,1624845240,2240,2240,2240,2240,100
20230628,103400,1624621240,2235,2240,2240,2235,1083
20230628,103300,1622200225,2235,2235,2240,2235,3350
20230628,103200,1614711475,2240,2240,2240,2240,389
20230628,103100,1613840115,2240,2240,2240,2240,707
20230628,103000,1612256435,2235,2240,2240,2235,2978
20230628,102900,1605585965,2240,2240,2240,2240,0
20230628,102800,1605585965,2240,2240,2240,2240,0
20230628,102700,1605585965,2240,2240,2240,2240,528
20230628,102600,1604403245,2240,2235,2240,2235,1060
20230628,102500,1602034120,2235,2245,2250,2235,2640
20230628,102400,1596129625,2250,2255,2255,2250,200
20230628,102300,1595679125,2235,2240,2240,2235,1875
20230628,102200,1591485505,2240,2250,2250,2240,6660
20230628,102100,1576562105,2240,2245,2245,2240,16201
20230628,102000,1540236865,2245,2245,2250,2245,1268
20230628,101900,1537384955,2250,2260,2260,2245,5749
20230628,101800,1524468445,2260,2255,2260,2255,3051
20230628,101700,1517588190,2260,2260,2260,2260,2479
20230628,101600,1511985650,2260,2260,2265,2260,441
20230628,101500,1510987790,2260,2260,2265,2260,2029
20230628,101400,1506397555,2265,2260,2265,2260,1016
20230628,101300,1504101150,2260,2260,2260,2260,642
20230628,101200,1502650230,2260,2260,2260,2260,182
20230628,101100,1502238910,2260,2260,2260,2260,16450
20230628,101000,1465061910,2260,2245,2260,2245,1848
20230628,100900,1460896870,2245,2250,2250,2245,176
20230628,100800,1460501250,2245,2245,2245,2245,100
20230628,100700,1460276750,2245,2250,2250,2245,4051
20230628,100600,1451164455,2255,2255,2255,2255,51
20230628,100500,1451049450,2255,2245,2255,2245,50
20230628,100400,1450936710,2245,2255,2255,2245,4720
20230628,100300,1440313650,2260,2260,2260,2260,194
20230628,100200,1439875210,2260,2260,2260,2260,884
20230628,100100,1437877370,2250,2250,2255,2250,806
20230628,100000,1436063835,2250,2250,2250,2250,1232
20230628,095900,1433291835,2250,2260,2260,2250,577
20230628,095800,1431993290,2255,2255,2255,2250,157
20230628,095700,1431639275,2255,2255,2255,2250,11171
20230628,095600,1406497615,2255,2255,2255,2255,3142
20230628,095500,1399412405,2250,2255,2255,2250,2343
20230628,095400,1394138880,2255,2255,2255,2255,3334
20230628,095300,1386620710,2255,2255,2255,2255,18120
20230628,095200,1345760110,2255,2255,2255,2255,502
20230628,095100,1344628100,2255,2260,2265,2255,41110
20230628,095000,1251786895,2260,2260,2260,2260,1208
20230628,094900,1249056815,2260,2260,2260,2260,4094
20230628,094800,1239804375,2255,2255,2260,2255,1450
20230628,094700,1236534075,2260,2260,2260,2255,11056
20230628,094600,1211552160,2260,2260,2265,2260,6972
20230628,094500,1195775790,2260,2265,2265,2260,17579
20230628,094400,1155961210,2265,2275,2275,2265,16777
20230628,094300,1117859085,2275,2270,2280,2270,10089
20230628,094200,1094899415,2270,2280,2280,2270,6668
20230628,094100,1079718710,2275,2265,2280,2265,7139
20230628,094000,1063482755,2265,2260,2275,2255,27440
20230628,093900,1001342360,2260,2260,2265,2260,9559
20230628,093800,979738965,2260,2255,2260,2255,1042
20230628,093700,977384190,2260,2260,2260,2255,2834
20230628,093600,970979370,2260,2255,2260,2255,6166
20230628,093500,957047680,2260,2255,2265,2255,14311
20230628,093400,924674015,2260,2250,2260,2250,8226
20230628,093300,906110045,2250,2245,2250,2245,2153
20230628,093200,901270050,2245,2240,2245,2230,15444
20230628,093100,866676620,2240,2230,2240,2230,723
20230628,093000,865061495,2230,2235,2235,2230,638
20230628,092900,863636605,2235,2235,2235,2235,5613
20230628,092800,851091550,2235,2235,2235,2230,6947
20230628,092700,835580445,2235,2240,2240,2235,5952
20230628,092600,822255105,2235,2240,2240,2235,3051
20230628,092500,815433385,2230,2230,2240,2230,768
20230628,092400,813715745,2235,2230,2240,2230,1907
20230628,092300,809446580,2235,2235,2235,2230,580
20230628,092200,808151420,2240,2235,2245,2235,474
20230628,092100,807089695,2235,2230,2235,2230,290
20230628,092000,806441550,2230,2230,2230,2230,1044
20230628,091900,804113430,2230,2225,2245,2210,17567
20230628,091800,764927205,2225,2225,2235,2220,1538
20230628,091700,761497740,2230,2225,2230,2220,270
20230628,091600,760897820,2230,2215,2230,2210,7319
20230628,091500,744643085,2210,2215,2215,2210,8874
20230628,091400,725002950,2210,2220,2225,2210,31325
20230628,091300,655617340,2220,2225,2225,2220,8227
20230628,091200,637353385,2225,2235,2235,2225,2291
20230628,091100,632241590,2235,2205,2240,2205,10404
20230628,091000,609041760,2205,2230,2230,2205,38336
20230628,090900,524149895,2220,2220,2230,2220,9134
20230628,090800,503871415,2220,2225,2225,2220,6575
20230628,090700,489265835,2225,2230,2230,2220,7039
20230628,090600,473609975,2230,2240,2240,2230,9374
20230628,090500,452683690,2240,2250,2255,2240,23402
20230628,090400,399996360,2255,2210,2255,2205,14795
20230628,090300,366966500,2215,2225,2225,2210,38614
20230628,090200,281474785,2225,2225,2230,2225,12042
20230628,090100,254678735,2225,2220,2265,2215,32424
20230628,090000,182078495,2220,2255,2255,2200,81176