KissMeData/018000/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,185700,5231123755,2240,2240,2240,2240,73682
20230628,185600,5231123755,2240,2240,2240,2240,0
20230628,185500,5231123755,2240,2240,2240,2240,0
20230628,185400,5231123755,2240,2240,2240,2240,0
20230628,185300,5231123755,2240,2240,2240,2240,0
20230628,185200,5231123755,2240,2240,2240,2240,0
20230628,185100,5231123755,2240,2240,2240,2240,0
20230628,185000,5231123755,2240,2240,2240,2240,0
20230628,184900,5231123755,2240,2240,2240,2240,0
20230628,184800,5231123755,2240,2240,2240,2240,0
20230628,184700,5231123755,2240,2240,2240,2240,0
20230628,184600,5231123755,2240,2240,2240,2240,0
20230628,184500,5231123755,2240,2240,2240,2240,0
20230628,184400,5231123755,2240,2240,2240,2240,0
20230628,184300,5231123755,2240,2240,2240,2240,0
20230628,184200,5231123755,2240,2240,2240,2240,0
20230628,184100,5231123755,2240,2240,2240,2240,0
20230628,184000,5231123755,2240,2240,2240,2240,0
20230628,183900,5231123755,2240,2240,2240,2240,0
20230628,183800,5231123755,2240,2240,2240,2240,0
20230628,183700,5231123755,2240,2240,2240,2240,0
20230628,183600,5231123755,2240,2240,2240,2240,0
20230628,183500,5231123755,2240,2240,2240,2240,0
20230628,183400,5231123755,2240,2240,2240,2240,0
20230628,183300,5231123755,2240,2240,2240,2240,0
20230628,183200,5231123755,2240,2240,2240,2240,0
20230628,183100,5231123755,2240,2240,2240,2240,0
20230628,183000,5231123755,2240,2240,2240,2240,0
20230628,182900,5231123755,2240,2240,2240,2240,0
20230628,182800,5231123755,2240,2240,2240,2240,0
20230628,182700,5231123755,2240,2240,2240,2240,73682
20230628,182600,5231123755,2240,2240,2240,2240,0
20230628,182500,5231123755,2240,2240,2240,2240,0
20230628,182400,5231123755,2240,2240,2240,2240,0
20230628,182300,5231123755,2240,2240,2240,2240,0
20230628,182200,5231123755,2240,2240,2240,2240,0
20230628,182100,5231123755,2240,2240,2240,2240,0
20230628,182000,5231123755,2240,2240,2240,2240,0
20230628,181900,5231123755,2240,2240,2240,2240,0
20230628,181800,5231123755,2240,2240,2240,2240,0
20230628,181700,5231123755,2240,2240,2240,2240,0
20230628,181600,5231123755,2240,2240,2240,2240,0
20230628,181500,5231123755,2240,2240,2240,2240,0
20230628,181400,5231123755,2240,2240,2240,2240,0
20230628,181300,5231123755,2240,2240,2240,2240,0
20230628,181200,5231123755,2240,2240,2240,2240,0
20230628,181100,5231123755,2240,2240,2240,2240,0
20230628,181000,5231123755,2240,2240,2240,2240,0
20230628,180900,5231123755,2240,2240,2240,2240,0
20230628,180800,5231123755,2240,2240,2240,2240,0
20230628,180700,5231123755,2240,2240,2240,2240,0
20230628,180600,5231123755,2240,2240,2240,2240,0
20230628,180500,5231123755,2240,2240,2240,2240,0
20230628,180400,5231123755,2240,2240,2240,2240,0
20230628,180300,5231123755,2240,2240,2240,2240,0
20230628,180200,5231123755,2240,2240,2240,2240,0
20230628,180100,5231123755,2240,2240,2240,2240,0
20230628,180000,5231123755,2240,2240,2240,2240,0
20230628,175900,5231123755,2240,2240,2240,2240,0
20230628,175800,5231123755,2240,2240,2240,2240,0
20230628,175700,5231123755,2240,2240,2240,2240,73682
20230628,175600,5231123755,2240,2240,2240,2240,0
20230628,175500,5231123755,2240,2240,2240,2240,0
20230628,175400,5231123755,2240,2240,2240,2240,0
20230628,175300,5231123755,2240,2240,2240,2240,0
20230628,175200,5231123755,2240,2240,2240,2240,0
20230628,175100,5231123755,2240,2240,2240,2240,0
20230628,175000,5231123755,2240,2240,2240,2240,0
20230628,174900,5231123755,2240,2240,2240,2240,0
20230628,174800,5231123755,2240,2240,2240,2240,0
20230628,174700,5231123755,2240,2240,2240,2240,0
20230628,174600,5231123755,2240,2240,2240,2240,0
20230628,174500,5231123755,2240,2240,2240,2240,0
20230628,174400,5231123755,2240,2240,2240,2240,0
20230628,174300,5231123755,2240,2240,2240,2240,0
20230628,174200,5231123755,2240,2240,2240,2240,0
20230628,174100,5231123755,2240,2240,2240,2240,0
20230628,174000,5231123755,2240,2240,2240,2240,0
20230628,173900,5231123755,2240,2240,2240,2240,0
20230628,173800,5231123755,2240,2240,2240,2240,0
20230628,173700,5231123755,2240,2240,2240,2240,0
20230628,173600,5231123755,2240,2240,2240,2240,0
20230628,173500,5231123755,2240,2240,2240,2240,0
20230628,173400,5231123755,2240,2240,2240,2240,0
20230628,173300,5231123755,2240,2240,2240,2240,0
20230628,173200,5231123755,2240,2240,2240,2240,0
20230628,173100,5231123755,2240,2240,2240,2240,0
20230628,173000,5231123755,2240,2240,2240,2240,0
20230628,172900,5231123755,2240,2240,2240,2240,0
20230628,172800,5231123755,2240,2240,2240,2240,0
20230628,172700,5231123755,2240,2240,2240,2240,73682
20230628,172600,5231123755,2240,2240,2240,2240,0
20230628,172500,5231123755,2240,2240,2240,2240,0
20230628,172400,5231123755,2240,2240,2240,2240,0
20230628,172300,5231123755,2240,2240,2240,2240,0
20230628,172200,5231123755,2240,2240,2240,2240,0
20230628,172100,5231123755,2240,2240,2240,2240,0
20230628,172000,5231123755,2240,2240,2240,2240,0
20230628,171900,5231123755,2240,2240,2240,2240,0
20230628,171800,5231123755,2240,2240,2240,2240,0
20230628,171700,5231123755,2240,2240,2240,2240,0
20230628,171600,5231123755,2240,2240,2240,2240,0
20230628,171500,5231123755,2240,2240,2240,2240,0
20230628,171400,5231123755,2240,2240,2240,2240,0
20230628,171300,5231123755,2240,2240,2240,2240,0
20230628,171200,5231123755,2240,2240,2240,2240,0
20230628,171100,5231123755,2240,2240,2240,2240,0
20230628,171000,5231123755,2240,2240,2240,2240,0
20230628,170900,5231123755,2240,2240,2240,2240,0
20230628,170800,5231123755,2240,2240,2240,2240,0
20230628,170700,5231123755,2240,2240,2240,2240,0
20230628,170600,5231123755,2240,2240,2240,2240,0
20230628,170500,5231123755,2240,2240,2240,2240,0
20230628,170400,5231123755,2240,2240,2240,2240,0
20230628,170300,5231123755,2240,2240,2240,2240,0
20230628,170200,5231123755,2240,2240,2240,2240,0
20230628,170100,5231123755,2240,2240,2240,2240,0
20230628,170000,5231123755,2240,2240,2240,2240,0
20230628,165900,5231123755,2240,2240,2240,2240,0
20230628,165800,5231123755,2240,2240,2240,2240,0
20230628,165700,5231123755,2240,2240,2240,2240,73682
20230628,165600,5231123755,2240,2240,2240,2240,0
20230628,165500,5231123755,2240,2240,2240,2240,0
20230628,165400,5231123755,2240,2240,2240,2240,0
20230628,165300,5231123755,2240,2240,2240,2240,0
20230628,165200,5231123755,2240,2240,2240,2240,0
20230628,165100,5231123755,2240,2240,2240,2240,0
20230628,165000,5231123755,2240,2240,2240,2240,0
20230628,164900,5231123755,2240,2240,2240,2240,0
20230628,164800,5231123755,2240,2240,2240,2240,0
20230628,164700,5231123755,2240,2240,2240,2240,0
20230628,164600,5231123755,2240,2240,2240,2240,0
20230628,164500,5231123755,2240,2240,2240,2240,0
20230628,164400,5231123755,2240,2240,2240,2240,0
20230628,164300,5231123755,2240,2240,2240,2240,0
20230628,164200,5231123755,2240,2240,2240,2240,0
20230628,164100,5231123755,2240,2240,2240,2240,0
20230628,164000,5231123755,2240,2240,2240,2240,0
20230628,163900,5231123755,2240,2240,2240,2240,0
20230628,163800,5231123755,2240,2240,2240,2240,0
20230628,163700,5231123755,2240,2240,2240,2240,0
20230628,163600,5231123755,2240,2240,2240,2240,0
20230628,163500,5231123755,2240,2240,2240,2240,0
20230628,163400,5231123755,2240,2240,2240,2240,0
20230628,163300,5231123755,2240,2240,2240,2240,0
20230628,163200,5231123755,2240,2240,2240,2240,0
20230628,163100,5231123755,2240,2240,2240,2240,0
20230628,163000,5231123755,2240,2240,2240,2240,0
20230628,162900,5231123755,2240,2240,2240,2240,0
20230628,162800,5231123755,2240,2240,2240,2240,0
20230628,162700,5231123755,2240,2240,2240,2240,73682
20230628,162600,5231123755,2240,2240,2240,2240,0
20230628,162500,5231123755,2240,2240,2240,2240,0
20230628,162400,5231123755,2240,2240,2240,2240,0
20230628,162300,5231123755,2240,2240,2240,2240,0
20230628,162200,5231123755,2240,2240,2240,2240,0
20230628,162100,5231123755,2240,2240,2240,2240,0
20230628,162000,5231123755,2240,2240,2240,2240,0
20230628,161900,5231123755,2240,2240,2240,2240,0
20230628,161800,5231123755,2240,2240,2240,2240,0
20230628,161700,5231123755,2240,2240,2240,2240,0
20230628,161600,5231123755,2240,2240,2240,2240,0
20230628,161500,5231123755,2240,2240,2240,2240,0
20230628,161400,5231123755,2240,2240,2240,2240,0
20230628,161300,5231123755,2240,2240,2240,2240,0
20230628,161200,5231123755,2240,2240,2240,2240,0
20230628,161100,5231123755,2240,2240,2240,2240,0
20230628,161000,5231123755,2240,2240,2240,2240,0
20230628,160900,5231123755,2240,2240,2240,2240,0
20230628,160800,5231123755,2240,2240,2240,2240,0
20230628,160700,5231123755,2240,2240,2240,2240,0
20230628,160600,5231123755,2240,2240,2240,2240,0
20230628,160500,5231123755,2240,2240,2240,2240,0
20230628,160400,5231123755,2240,2240,2240,2240,0
20230628,160300,5231123755,2240,2240,2240,2240,0
20230628,160200,5231123755,2240,2240,2240,2240,0
20230628,160100,5231123755,2240,2240,2240,2240,0
20230628,160000,5231123755,2240,2240,2240,2240,0
20230628,155900,5231123755,2240,2240,2240,2240,0
20230628,155800,5231123755,2240,2240,2240,2240,0
20230628,155700,5231123755,2240,2240,2240,2240,73682
20230628,155600,5231123755,2240,2240,2240,2240,0
20230628,155500,5231123755,2240,2240,2240,2240,0
20230628,155400,5231123755,2240,2240,2240,2240,0
20230628,155300,5231123755,2240,2240,2240,2240,0
20230628,155200,5231123755,2240,2240,2240,2240,0
20230628,155100,5231123755,2240,2240,2240,2240,0
20230628,155000,5231123755,2240,2240,2240,2240,0
20230628,154900,5231123755,2240,2240,2240,2240,0
20230628,154800,5231123755,2240,2240,2240,2240,0
20230628,154700,5231123755,2240,2240,2240,2240,0
20230628,154600,5231123755,2240,2240,2240,2240,0
20230628,154500,5231123755,2240,2240,2240,2240,0
20230628,154400,5231123755,2240,2240,2240,2240,0
20230628,154300,5231123755,2240,2240,2240,2240,0
20230628,154200,5231123755,2240,2240,2240,2240,0
20230628,154100,5231123755,2240,2240,2240,2240,0
20230628,154000,5231123755,2240,2240,2240,2240,0
20230628,153900,5231123755,2240,2240,2240,2240,0
20230628,153800,5231123755,2240,2240,2240,2240,0
20230628,153700,5231123755,2240,2240,2240,2240,0
20230628,153600,5231123755,2240,2240,2240,2240,0
20230628,153500,5231123755,2240,2240,2240,2240,0
20230628,153400,5231123755,2240,2240,2240,2240,0
20230628,153300,5231123755,2240,2240,2240,2240,0
20230628,153200,5231123755,2240,2240,2240,2240,0
20230628,153100,5231123755,2240,2240,2240,2240,0
20230628,153000,5231123755,2240,2240,2240,2240,73682
20230628,152900,5066076075,2260,2260,2260,2260,0
20230628,152800,5066076075,2260,2260,2260,2260,0
20230628,152700,5066076075,2260,2260,2260,2260,0
20230628,152600,5066076075,2260,2260,2260,2260,0
20230628,152500,5066076075,2260,2260,2260,2260,0
20230628,152400,5066076075,2260,2260,2260,2260,0
20230628,152300,5066076075,2260,2260,2260,2260,0
20230628,152200,5066076075,2260,2260,2260,2260,0
20230628,152100,5066076075,2260,2260,2260,2260,0
20230628,152000,5066076075,2260,2260,2260,2260,0
20230628,151900,5066076075,2260,2255,2260,2240,24899
20230628,151800,5010108045,2255,2255,2255,2250,7825
20230628,151700,4992464840,2255,2250,2255,2245,3054
20230628,151600,4985597615,2255,2250,2255,2250,4907
20230628,151500,4974550050,2255,2250,2255,2250,205
20230628,151400,4974088740,2250,2250,2255,2245,9909
20230628,151300,4951840410,2250,2250,2255,2250,937
20230628,151200,4949729855,2250,2245,2255,2240,6139
20230628,151100,4935962675,2245,2245,2255,2240,5977
20230628,151000,4922542490,2245,2255,2255,2245,5995
20230628,150900,4909072240,2250,2250,2260,2250,18014
20230628,150800,4868533670,2250,2255,2260,2250,33530
20230628,150700,4793039550,2260,2260,2260,2255,3514
20230628,150600,4785098870,2260,2265,2265,2260,2206
20230628,150500,4780103645,2260,2260,2265,2260,1425
20230628,150400,4776883135,2260,2260,2265,2260,786
20230628,150300,4775106655,2260,2265,2265,2260,1066
20230628,150200,4772693165,2265,2270,2270,2255,3212
20230628,150100,4765444305,2275,2260,2280,2260,22144
20230628,150000,4715124120,2260,2255,2260,2255,2719
20230628,145900,4708987970,2255,2255,2255,2255,2160
20230628,145800,4704117170,2255,2255,2260,2255,6681
20230628,145700,4689045200,2260,2260,2260,2255,4974
20230628,145600,4677814250,2260,2265,2265,2255,12165
20230628,145500,4650342025,2265,2265,2270,2260,9218
20230628,145400,4629504620,2265,2265,2270,2265,11294
20230628,145300,4603923180,2265,2270,2270,2260,8002
20230628,145200,4585798645,2265,2270,2270,2265,706
20230628,145100,4584199490,2265,2270,2270,2265,2960
20230628,145000,4577488525,2270,2270,2270,2265,7662
20230628,144900,4560122935,2270,2275,2275,2270,6827
20230628,144800,4544619690,2275,2275,2280,2275,91
20230628,144700,4544412655,2280,2270,2280,2270,5603
20230628,144600,4531681825,2270,2270,2275,2270,2567
20230628,144500,4525854695,2270,2270,2275,2270,1757
20230628,144400,4521858780,2270,2275,2275,2270,5451
20230628,144300,4509462830,2275,2275,2275,2270,1939
20230628,144200,4505051690,2270,2275,2275,2270,2609
20230628,144100,4499116220,2280,2275,2280,2270,4690
20230628,144000,4488460570,2280,2275,2280,2275,2779
20230628,143900,4482137495,2275,2280,2280,2270,5586
20230628,143800,4469433300,2275,2280,2280,2275,4758
20230628,143700,4458595365,2280,2285,2285,2280,2230
20230628,143600,4453510910,2280,2280,2280,2275,5859
20230628,143500,4440157540,2285,2285,2285,2285,0
20230628,143400,4440157540,2285,2275,2285,2275,6279
20230628,143300,4425854430,2270,2280,2280,2270,2230
20230628,143200,4420781250,2280,2275,2280,2275,1018
20230628,143100,4418460250,2275,2275,2275,2275,2216
20230628,143000,4413418850,2280,2280,2285,2275,4493
20230628,142900,4403176260,2280,2270,2280,2270,2549
20230628,142800,4397379865,2270,2270,2275,2270,7499
20230628,142700,4380352170,2270,2265,2275,2265,6557
20230628,142600,4365500000,2265,2275,2280,2265,30691
20230628,142500,4295862430,2275,2280,2280,2275,11365
20230628,142400,4270000955,2275,2285,2285,2275,4418
20230628,142300,4259939405,2285,2285,2285,2280,297
20230628,142200,4259262115,2285,2285,2285,2285,9
20230628,142100,4259241550,2285,2280,2285,2280,11
20230628,142000,4259216465,2275,2285,2285,2275,4620
20230628,141900,4248691110,2285,2280,2285,2280,3182
20230628,141800,4241435030,2280,2280,2280,2280,1453
20230628,141700,4238122190,2280,2285,2285,2280,9076
20230628,141600,4217427110,2285,2285,2285,2285,30
20230628,141500,4217358560,2285,2285,2285,2285,633
20230628,141400,4215912155,2285,2280,2285,2280,12
20230628,141300,4215884760,2280,2280,2285,2280,1665
20230628,141200,4212088550,2280,2285,2285,2280,4137
20230628,141100,4202656145,2280,2280,2285,2280,3382
20230628,141000,4194944675,2280,2280,2285,2280,2486
20230628,140900,4189276490,2285,2285,2290,2285,3370
20230628,140800,4181576035,2285,2285,2290,2280,601
20230628,140700,4180202830,2285,2285,2285,2280,315
20230628,140600,4179483080,2285,2285,2285,2280,3706
20230628,140500,4171017745,2280,2280,2280,2280,8609
20230628,140400,4151389225,2275,2280,2280,2275,167
20230628,140300,4151008740,2275,2275,2280,2275,207
20230628,140200,4150537290,2280,2280,2280,2280,362
20230628,140100,4149711930,2280,2280,2280,2275,233
20230628,140000,4149180695,2280,2280,2280,2275,786
20230628,135900,4147391010,2275,2280,2280,2275,772
20230628,135800,4145631945,2275,2275,2275,2275,472
20230628,135700,4144558145,2275,2275,2280,2275,6041
20230628,135600,4130814820,2275,2275,2280,2275,2227
20230628,135500,4125744005,2275,2280,2280,2275,14716
20230628,135400,4092234220,2285,2285,2290,2280,5390
20230628,135300,4079913565,2285,2280,2285,2280,405
20230628,135200,4078989665,2280,2280,2280,2280,2723
20230628,135100,4072781225,2285,2280,2285,2280,5668
20230628,135000,4059852560,2280,2280,2280,2275,4060
20230628,134900,4050595790,2280,2280,2280,2280,2058
20230628,134800,4045903550,2280,2285,2285,2280,10518
20230628,134700,4021922470,2285,2285,2285,2280,576
20230628,134600,4020607335,2285,2285,2285,2280,1163
20230628,134500,4017950360,2285,2285,2285,2285,150
20230628,134400,4017607610,2285,2280,2285,2280,7500
20230628,134300,4000505900,2285,2290,2290,2280,5782
20230628,134200,3987292340,2290,2285,2290,2285,771
20230628,134100,3985526930,2285,2285,2285,2285,1066
20230628,134000,3983091120,2285,2280,2285,2280,331
20230628,133900,3982335935,2280,2290,2290,2280,109
20230628,133800,3982086660,2290,2290,2290,2280,4698
20230628,133700,3971367735,2290,2285,2290,2285,999
20230628,133600,3969080780,2285,2280,2285,2280,1422
20230628,133500,3965837475,2285,2290,2290,2285,20
20230628,133400,3965791770,2285,2290,2290,2280,1297
20230628,133300,3962832570,2280,2280,2280,2275,2988
20230628,133200,3956019955,2280,2280,2290,2280,6548
20230628,133100,3941087515,2290,2290,2290,2280,3353
20230628,133000,3933426030,2285,2285,2290,2280,2548
20230628,132900,3927613160,2285,2285,2285,2280,995
20230628,132800,3925343650,2285,2285,2285,2285,2697
20230628,132700,3919181005,2290,2290,2290,2280,546
20230628,132600,3917935205,2285,2290,2290,2285,733
20230628,132500,3916260295,2290,2285,2290,2280,2647
20230628,132400,3910203680,2285,2280,2285,2280,700
20230628,132300,3908606680,2280,2285,2285,2280,1797
20230628,132200,3904509220,2285,2280,2285,2280,1136
20230628,132100,3901919135,2280,2280,2280,2280,2133
20230628,132000,3897055895,2280,2275,2280,2275,731
20230628,131900,3895389240,2280,2280,2280,2280,14
20230628,131800,3895357320,2280,2280,2285,2280,3896
20230628,131700,3886473690,2280,2280,2285,2280,9405
20230628,131600,3865030260,2285,2285,2285,2280,2318
20230628,131500,3859741250,2285,2285,2285,2280,175
20230628,131400,3859341400,2285,2285,2285,2280,2829
20230628,131300,3852884860,2285,2285,2285,2280,558
20230628,131200,3851610365,2285,2280,2285,2280,1785
20230628,131100,3847539660,2280,2290,2290,2275,75839
20230628,131000,3674492325,2285,2290,2290,2285,2200
20230628,130900,3669460680,2290,2295,2295,2290,7347
20230628,130800,3652636045,2295,2295,2295,2295,1050
20230628,130700,3650226295,2295,2295,2295,2290,600
20230628,130600,3648851275,2290,2290,2295,2290,580
20230628,130500,3647523070,2295,2295,2295,2290,72
20230628,130400,3647357835,2290,2295,2295,2290,1004
20230628,130300,3645058640,2295,2290,2295,2290,364
20230628,130200,3644225040,2290,2290,2295,2290,1890
20230628,130100,3639895940,2290,2290,2295,2290,15307
20230628,130000,3604842660,2290,2295,2295,2290,476
20230628,125900,3603752285,2295,2295,2295,2295,206
20230628,125800,3603279515,2295,2295,2295,2295,26
20230628,125700,3603219845,2290,2290,2290,2290,0
20230628,125600,3603219845,2290,2295,2295,2290,7515
20230628,125500,3586007095,2290,2290,2295,2290,2583
20230628,125400,3580083975,2295,2290,2295,2290,5371
20230628,125300,3567783280,2295,2290,2295,2290,857
20230628,125200,3565818245,2295,2290,2295,2290,1563
20230628,125100,3562237700,2295,2295,2295,2290,1550
20230628,125000,3558680460,2295,2300,2300,2295,10384
20230628,124900,3534845600,2300,2300,2305,2300,1533
20230628,124800,3531319690,2300,2300,2300,2300,2402
20230628,124700,3525795090,2300,2295,2300,2290,1640
20230628,124600,3522031295,2295,2290,2295,2290,918
20230628,124500,3519928070,2290,2295,2295,2290,560
20230628,124400,3518642920,2300,2300,2300,2300,200
20230628,124300,3518182920,2300,2295,2300,2290,1903
20230628,124200,3513823565,2300,2300,2300,2290,233
20230628,124100,3513288665,2290,2295,2295,2290,3334
20230628,124000,3505650365,2295,2295,2295,2290,909
20230628,123900,3503564260,2295,2300,2300,2295,1460
20230628,123800,3500213460,2300,2300,2300,2300,191
20230628,123700,3499774160,2300,2295,2300,2295,705
20230628,123600,3498155555,2295,2295,2295,2295,183
20230628,123500,3497735570,2295,2295,2295,2290,738
20230628,123400,3496041910,2295,2295,2295,2290,12330
20230628,123300,3467804110,2295,2290,2295,2290,8744
20230628,123200,3447759135,2290,2295,2295,2290,306
20230628,123100,3447056890,2300,2300,2300,2290,10003
20230628,123000,3424144615,2300,2300,2300,2300,317
20230628,122900,3423415515,2290,2295,2300,2290,7560
20230628,122800,3406089830,2300,2300,2300,2295,2211
20230628,122700,3401010210,2305,2295,2305,2295,127
20230628,122600,3400718455,2305,2300,2305,2300,117
20230628,122500,3400448945,2300,2305,2305,2300,25
20230628,122400,3400391345,2305,2300,2305,2295,11455
20230628,122300,3374091885,2300,2300,2300,2295,1941
20230628,122200,3369627590,2295,2300,2300,2295,661
20230628,122100,3368109845,2300,2300,2300,2300,1860
20230628,122000,3363831845,2300,2300,2310,2300,119
20230628,121900,3363557695,2305,2310,2310,2305,6
20230628,121800,3363543860,2300,2305,2305,2300,1115
20230628,121700,3360973835,2300,2300,2300,2300,950
20230628,121600,3358788835,2300,2300,2300,2295,2417
20230628,121500,3353241425,2295,2300,2300,2295,1810
20230628,121400,3349078475,2300,2300,2305,2300,337
20230628,121300,3348303320,2300,2300,2300,2300,365
20230628,121200,3347463820,2300,2300,2300,2295,1665
20230628,121100,3343637590,2305,2300,2305,2300,1161
20230628,121000,3340967275,2300,2300,2305,2300,1664
20230628,120900,3337140070,2300,2300,2305,2300,1966
20230628,120800,3332617730,2300,2300,2305,2300,1509
20230628,120700,3329146780,2300,2300,2305,2300,1279
20230628,120600,3326204980,2300,2300,2305,2300,385
20230628,120500,3325319470,2300,2300,2300,2300,25
20230628,120400,3325261970,2305,2300,2305,2300,2237
20230628,120300,3320116810,2300,2310,2310,2300,5733
20230628,120200,3306925065,2310,2305,2310,2300,1120
20230628,120100,3304343960,2305,2305,2305,2300,281
20230628,120000,3303696295,2305,2305,2305,2305,2340
20230628,115900,3298302595,2305,2300,2305,2300,157
20230628,115800,3297940900,2300,2305,2305,2300,58
20230628,115700,3297807435,2305,2310,2310,2305,3346
20230628,115600,3290094755,2310,2310,2310,2305,2465
20230628,115500,3284409260,2310,2305,2310,2305,2520
20230628,115400,3278600655,2310,2310,2310,2310,1629
20230628,115300,3274837665,2310,2315,2315,2310,620
20230628,115200,3273405460,2310,2310,2310,2305,614
20230628,115100,3271987145,2310,2310,2310,2310,101
20230628,115000,3271753835,2305,2310,2310,2305,701
20230628,114900,3270135525,2310,2310,2310,2305,4162
20230628,114800,3260540710,2305,2305,2305,2305,2368
20230628,114700,3255082470,2305,2310,2310,2305,172
20230628,114600,3254685405,2305,2310,2310,2305,296
20230628,114500,3254002950,2310,2315,2315,2310,1954
20230628,114400,3249482735,2315,2310,2315,2305,1717
20230628,114300,3245520225,2310,2310,2310,2310,1543
20230628,114200,3241955895,2315,2305,2315,2305,1009
20230628,114100,3239625120,2300,2310,2310,2300,6232
20230628,114000,3225277275,2310,2320,2320,2310,230
20230628,113900,3224745865,2310,2320,2320,2310,3922
20230628,113800,3215673125,2320,2310,2320,2310,2382
20230628,113700,3210158910,2315,2310,2320,2310,2361
20230628,113600,3204704450,2320,2320,2320,2315,421
20230628,113500,3203729645,2320,2315,2320,2310,3131
20230628,113400,3196482770,2315,2305,2315,2305,7293
20230628,113300,3179620845,2310,2305,2310,2300,1726
20230628,113200,3175638435,2310,2305,2310,2305,4001
20230628,113100,3166403530,2300,2300,2305,2300,4641
20230628,113000,3155729215,2295,2300,2300,2295,1216
20230628,112900,3152938490,2300,2295,2300,2295,1198
20230628,112800,3150188880,2295,2300,2300,2295,1755
20230628,112700,3146158415,2300,2300,2300,2300,5318
20230628,112600,3133927015,2300,2305,2305,2300,3470
20230628,112500,3125932070,2305,2295,2305,2295,890
20230628,112400,3123885270,2295,2300,2305,2295,7263
20230628,112300,3107209220,2310,2295,2310,2295,6872
20230628,112200,3091401000,2295,2295,2295,2290,124
20230628,112100,3091116930,2295,2295,2295,2290,710
20230628,112000,3089488330,2295,2290,2295,2290,1055
20230628,111900,3087070555,2290,2295,2295,2290,155
20230628,111800,3086714980,2290,2290,2295,2290,10578
20230628,111700,3062488810,2290,2295,2295,2290,2450
20230628,111600,3056877185,2290,2290,2290,2290,5413
20230628,111500,3044481415,2290,2290,2295,2290,1359
20230628,111400,3041368455,2290,2295,2295,2290,3386
20230628,111300,3033614155,2295,2290,2295,2290,2961
20230628,111200,3026832595,2295,2290,2295,2290,772
20230628,111100,3025064410,2290,2290,2295,2285,5579
20230628,111000,3012284725,2290,2290,2295,2290,199
20230628,110900,3011829010,2295,2295,2295,2290,2354
20230628,110800,3006430740,2300,2295,2300,2295,4636
20230628,110700,2995791115,2295,2290,2295,2290,1234
20230628,110600,2992965250,2295,2300,2300,2285,2760
20230628,110500,2986650965,2300,2300,2300,2285,7504
20230628,110400,2969446620,2300,2300,2305,2295,1728
20230628,110300,2965479145,2305,2305,2305,2300,3043
20230628,110200,2958476890,2300,2295,2300,2295,8734
20230628,110100,2938431800,2295,2290,2295,2285,16404
20230628,110000,2900909595,2290,2300,2305,2290,39776
20230628,105900,2809686980,2300,2310,2320,2300,26326
20230628,105800,2749062970,2315,2305,2320,2305,4303
20230628,105700,2739121005,2320,2315,2320,2300,20851
20230628,105600,2691030440,2315,2310,2330,2310,11156
20230628,105500,2665214180,2310,2305,2310,2300,9267
20230628,105400,2643848740,2305,2305,2305,2300,2837
20230628,105300,2637316940,2305,2300,2305,2300,1946
20230628,105200,2632840510,2300,2295,2300,2295,1345
20230628,105100,2629750315,2300,2305,2305,2295,2848
20230628,105000,2623213795,2295,2305,2305,2295,3534
20230628,104900,2615092185,2300,2305,2305,2300,350
20230628,104800,2614286520,2300,2300,2305,2295,7137
20230628,104700,2597871400,2300,2305,2305,2300,11251
20230628,104600,2571991485,2305,2300,2305,2300,903
20230628,104500,2569914275,2300,2305,2305,2300,4103
20230628,104400,2560472370,2305,2305,2305,2300,3573
20230628,104300,2552246040,2300,2300,2305,2295,7757
20230628,104200,2534405855,2300,2305,2305,2300,3136
20230628,104100,2527192900,2305,2305,2305,2300,1014
20230628,104000,2524858355,2305,2305,2305,2300,3559
20230628,103900,2516669860,2305,2305,2305,2300,1725
20230628,103800,2512700060,2305,2300,2305,2300,2309
20230628,103700,2507387985,2305,2305,2305,2300,6044
20230628,103600,2493480165,2305,2305,2305,2305,543
20230628,103500,2492228550,2305,2310,2310,2300,6511
20230628,103400,2477226025,2305,2310,2310,2305,3476
20230628,103300,2469198650,2310,2310,2310,2305,1176
20230628,103200,2466487945,2310,2305,2310,2300,22425
20230628,103100,2414858480,2305,2305,2315,2300,13253
20230628,103000,2384313075,2305,2310,2310,2305,6305
20230628,102900,2369766830,2305,2310,2310,2305,3450
20230628,102800,2361797340,2310,2315,2315,2310,4602
20230628,102700,2351166705,2315,2315,2315,2310,1891
20230628,102600,2346790045,2315,2310,2315,2310,1641
20230628,102500,2342994210,2310,2310,2310,2305,13815
20230628,102400,2311126315,2310,2315,2315,2310,4972
20230628,102300,2299636095,2310,2320,2320,2310,29111
20230628,102200,2232304885,2320,2320,2320,2315,1079
20230628,102100,2229801610,2320,2315,2320,2315,12959
20230628,102000,2199799020,2315,2315,2325,2315,10711
20230628,101900,2174997725,2320,2315,2325,2315,1460
20230628,101800,2171615045,2325,2320,2325,2315,4028
20230628,101700,2162272085,2320,2325,2330,2320,14399
20230628,101600,2128859965,2330,2330,2330,2325,9668
20230628,101500,2106377540,2330,2330,2335,2325,3298
20230628,101400,2098697415,2330,2330,2330,2325,2101
20230628,101300,2093802260,2325,2330,2330,2325,3457
20230628,101200,2085764060,2325,2330,2330,2325,15777
20230628,101100,2049077285,2330,2330,2330,2325,2551
20230628,101000,2043133470,2330,2325,2330,2325,5246
20230628,100900,2030926330,2325,2330,2335,2325,4921
20230628,100800,2019463730,2330,2330,2335,2330,1546
20230628,100700,2015861545,2330,2335,2335,2325,8112
20230628,100600,1996960665,2330,2330,2335,2330,10734
20230628,100500,1971950365,2335,2340,2340,2330,21946
20230628,100400,1920716075,2335,2335,2340,2335,3722
20230628,100300,1912010965,2340,2340,2340,2340,5213
20230628,100200,1899812545,2340,2340,2340,2335,608
20230628,100100,1898392830,2340,2340,2345,2335,1880
20230628,100000,1893995550,2340,2345,2345,2340,6738
20230628,095900,1878226960,2345,2345,2350,2340,3637
20230628,095800,1869709770,2345,2345,2345,2340,1256
20230628,095700,1866766200,2345,2350,2350,2340,228
20230628,095600,1866230485,2350,2345,2350,2340,10837
20230628,095500,1840821705,2350,2350,2350,2345,1491
20230628,095400,1837321555,2350,2350,2350,2350,197
20230628,095300,1836858605,2345,2340,2345,2340,4410
20230628,095200,1826529595,2340,2350,2350,2340,2628
20230628,095100,1820357180,2340,2340,2350,2335,6339
20230628,095000,1805515070,2340,2335,2340,2330,7052
20230628,094900,1789051275,2340,2345,2345,2340,1726
20230628,094800,1785012360,2340,2345,2355,2340,3252
20230628,094700,1777389305,2345,2350,2350,2340,5944
20230628,094600,1763464200,2345,2345,2360,2345,6679
20230628,094500,1747769570,2345,2355,2355,2345,14465
20230628,094400,1713717810,2355,2360,2360,2350,3214
20230628,094300,1706152370,2360,2360,2365,2360,2284
20230628,094200,1700754080,2370,2360,2380,2350,3988
20230628,094100,1691329055,2365,2365,2365,2345,10658
20230628,094000,1666137200,2345,2335,2400,2335,31544
20230628,093900,1591418180,2340,2335,2340,2335,8932
20230628,093800,1570561930,2340,2350,2350,2330,9984
20230628,093700,1547275715,2340,2335,2350,2330,18391
20230628,093600,1504348615,2350,2340,2350,2335,14679
20230628,093500,1470057085,2340,2345,2350,2340,12557
20230628,093400,1440650575,2345,2345,2350,2340,4784
20230628,093300,1429451790,2340,2355,2355,2340,17517
20230628,093200,1388366245,2355,2355,2355,2350,7999
20230628,093100,1369568180,2355,2350,2355,2350,3144
20230628,093000,1362179330,2355,2355,2360,2350,6014
20230628,092900,1348042065,2355,2360,2360,2350,2750
20230628,092800,1341567845,2355,2355,2360,2355,1092
20230628,092700,1338995365,2355,2355,2355,2350,5576
20230628,092600,1325873715,2350,2345,2355,2340,17607
20230628,092500,1284522570,2345,2355,2355,2345,17113
20230628,092400,1244319545,2360,2355,2360,2355,9858
20230628,092300,1221093870,2360,2360,2365,2360,3307
20230628,092200,1213289110,2360,2355,2365,2355,4562
20230628,092100,1202534615,2355,2365,2370,2355,3762
20230628,092000,1193641395,2365,2355,2365,2355,22579
20230628,091900,1140364615,2355,2360,2365,2355,4602
20230628,091800,1129519565,2355,2365,2365,2355,7138
20230628,091700,1112665545,2365,2370,2370,2360,12136
20230628,091600,1084017555,2370,2370,2375,2365,2531
20230628,091500,1078021310,2365,2375,2375,2365,7087
20230628,091400,1061205535,2375,2375,2375,2355,3019
20230628,091300,1054071250,2355,2355,2380,2355,6342
20230628,091200,1039076690,2365,2360,2365,2350,17255
20230628,091100,998467965,2360,2360,2365,2350,9515
20230628,091000,976023905,2360,2360,2360,2350,37383
20230628,090900,888054055,2355,2365,2365,2345,17482
20230628,090800,846850905,2365,2355,2410,2355,41918
20230628,090700,746812920,2365,2355,2365,2345,48602
20230628,090600,632515495,2355,2390,2390,2355,37444
20230628,090500,543902170,2390,2400,2410,2390,18689
20230628,090400,499156665,2415,2390,2415,2380,20977
20230628,090300,448720135,2380,2390,2395,2365,65085
20230628,090200,293766490,2390,2370,2405,2370,29607
20230628,090100,223197070,2380,2380,2385,2365,27846
20230628,090000,157058310,2385,2400,2410,2385,60916