KissMeData/222810/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,201700,5952455855,3265,3265,3265,3265,38617
20230628,201600,5952455855,3265,3265,3265,3265,0
20230628,201500,5952455855,3265,3265,3265,3265,0
20230628,201400,5952455855,3265,3265,3265,3265,0
20230628,201300,5952455855,3265,3265,3265,3265,0
20230628,201200,5952455855,3265,3265,3265,3265,0
20230628,201100,5952455855,3265,3265,3265,3265,0
20230628,201000,5952455855,3265,3265,3265,3265,0
20230628,200900,5952455855,3265,3265,3265,3265,0
20230628,200800,5952455855,3265,3265,3265,3265,0
20230628,200700,5952455855,3265,3265,3265,3265,0
20230628,200600,5952455855,3265,3265,3265,3265,0
20230628,200500,5952455855,3265,3265,3265,3265,0
20230628,200400,5952455855,3265,3265,3265,3265,0
20230628,200300,5952455855,3265,3265,3265,3265,0
20230628,200200,5952455855,3265,3265,3265,3265,0
20230628,200100,5952455855,3265,3265,3265,3265,0
20230628,200000,5952455855,3265,3265,3265,3265,0
20230628,195900,5952455855,3265,3265,3265,3265,0
20230628,195800,5952455855,3265,3265,3265,3265,0
20230628,195700,5952455855,3265,3265,3265,3265,0
20230628,195600,5952455855,3265,3265,3265,3265,0
20230628,195500,5952455855,3265,3265,3265,3265,0
20230628,195400,5952455855,3265,3265,3265,3265,0
20230628,195300,5952455855,3265,3265,3265,3265,0
20230628,195200,5952455855,3265,3265,3265,3265,0
20230628,195100,5952455855,3265,3265,3265,3265,0
20230628,195000,5952455855,3265,3265,3265,3265,0
20230628,194900,5952455855,3265,3265,3265,3265,0
20230628,194800,5952455855,3265,3265,3265,3265,0
20230628,194700,5952455855,3265,3265,3265,3265,38617
20230628,194600,5952455855,3265,3265,3265,3265,0
20230628,194500,5952455855,3265,3265,3265,3265,0
20230628,194400,5952455855,3265,3265,3265,3265,0
20230628,194300,5952455855,3265,3265,3265,3265,0
20230628,194200,5952455855,3265,3265,3265,3265,0
20230628,194100,5952455855,3265,3265,3265,3265,0
20230628,194000,5952455855,3265,3265,3265,3265,0
20230628,193900,5952455855,3265,3265,3265,3265,0
20230628,193800,5952455855,3265,3265,3265,3265,0
20230628,193700,5952455855,3265,3265,3265,3265,0
20230628,193600,5952455855,3265,3265,3265,3265,0
20230628,193500,5952455855,3265,3265,3265,3265,0
20230628,193400,5952455855,3265,3265,3265,3265,0
20230628,193300,5952455855,3265,3265,3265,3265,0
20230628,193200,5952455855,3265,3265,3265,3265,0
20230628,193100,5952455855,3265,3265,3265,3265,0
20230628,193000,5952455855,3265,3265,3265,3265,0
20230628,192900,5952455855,3265,3265,3265,3265,0
20230628,192800,5952455855,3265,3265,3265,3265,0
20230628,192700,5952455855,3265,3265,3265,3265,0
20230628,192600,5952455855,3265,3265,3265,3265,0
20230628,192500,5952455855,3265,3265,3265,3265,0
20230628,192400,5952455855,3265,3265,3265,3265,0
20230628,192300,5952455855,3265,3265,3265,3265,0
20230628,192200,5952455855,3265,3265,3265,3265,0
20230628,192100,5952455855,3265,3265,3265,3265,0
20230628,192000,5952455855,3265,3265,3265,3265,0
20230628,191900,5952455855,3265,3265,3265,3265,0
20230628,191800,5952455855,3265,3265,3265,3265,0
20230628,191700,5952455855,3265,3265,3265,3265,38617
20230628,191600,5952455855,3265,3265,3265,3265,0
20230628,191500,5952455855,3265,3265,3265,3265,0
20230628,191400,5952455855,3265,3265,3265,3265,0
20230628,191300,5952455855,3265,3265,3265,3265,0
20230628,191200,5952455855,3265,3265,3265,3265,0
20230628,191100,5952455855,3265,3265,3265,3265,0
20230628,191000,5952455855,3265,3265,3265,3265,0
20230628,190900,5952455855,3265,3265,3265,3265,0
20230628,190800,5952455855,3265,3265,3265,3265,0
20230628,190700,5952455855,3265,3265,3265,3265,0
20230628,190600,5952455855,3265,3265,3265,3265,0
20230628,190500,5952455855,3265,3265,3265,3265,0
20230628,190400,5952455855,3265,3265,3265,3265,0
20230628,190300,5952455855,3265,3265,3265,3265,0
20230628,190200,5952455855,3265,3265,3265,3265,0
20230628,190100,5952455855,3265,3265,3265,3265,0
20230628,190000,5952455855,3265,3265,3265,3265,0
20230628,185900,5952455855,3265,3265,3265,3265,0
20230628,185800,5952455855,3265,3265,3265,3265,0
20230628,185700,5952455855,3265,3265,3265,3265,0
20230628,185600,5952455855,3265,3265,3265,3265,0
20230628,185500,5952455855,3265,3265,3265,3265,0
20230628,185400,5952455855,3265,3265,3265,3265,0
20230628,185300,5952455855,3265,3265,3265,3265,0
20230628,185200,5952455855,3265,3265,3265,3265,0
20230628,185100,5952455855,3265,3265,3265,3265,0
20230628,185000,5952455855,3265,3265,3265,3265,0
20230628,184900,5952455855,3265,3265,3265,3265,0
20230628,184800,5952455855,3265,3265,3265,3265,0
20230628,184700,5952455855,3265,3265,3265,3265,38617
20230628,184600,5952455855,3265,3265,3265,3265,0
20230628,184500,5952455855,3265,3265,3265,3265,0
20230628,184400,5952455855,3265,3265,3265,3265,0
20230628,184300,5952455855,3265,3265,3265,3265,0
20230628,184200,5952455855,3265,3265,3265,3265,0
20230628,184100,5952455855,3265,3265,3265,3265,0
20230628,184000,5952455855,3265,3265,3265,3265,0
20230628,183900,5952455855,3265,3265,3265,3265,0
20230628,183800,5952455855,3265,3265,3265,3265,0
20230628,183700,5952455855,3265,3265,3265,3265,0
20230628,183600,5952455855,3265,3265,3265,3265,0
20230628,183500,5952455855,3265,3265,3265,3265,0
20230628,183400,5952455855,3265,3265,3265,3265,0
20230628,183300,5952455855,3265,3265,3265,3265,0
20230628,183200,5952455855,3265,3265,3265,3265,0
20230628,183100,5952455855,3265,3265,3265,3265,0
20230628,183000,5952455855,3265,3265,3265,3265,0
20230628,182900,5952455855,3265,3265,3265,3265,0
20230628,182800,5952455855,3265,3265,3265,3265,0
20230628,182700,5952455855,3265,3265,3265,3265,0
20230628,182600,5952455855,3265,3265,3265,3265,0
20230628,182500,5952455855,3265,3265,3265,3265,0
20230628,182400,5952455855,3265,3265,3265,3265,0
20230628,182300,5952455855,3265,3265,3265,3265,0
20230628,182200,5952455855,3265,3265,3265,3265,0
20230628,182100,5952455855,3265,3265,3265,3265,0
20230628,182000,5952455855,3265,3265,3265,3265,0
20230628,181900,5952455855,3265,3265,3265,3265,0
20230628,181800,5952455855,3265,3265,3265,3265,0
20230628,181700,5952455855,3265,3265,3265,3265,38617
20230628,181600,5952455855,3265,3265,3265,3265,0
20230628,181500,5952455855,3265,3265,3265,3265,0
20230628,181400,5952455855,3265,3265,3265,3265,0
20230628,181300,5952455855,3265,3265,3265,3265,0
20230628,181200,5952455855,3265,3265,3265,3265,0
20230628,181100,5952455855,3265,3265,3265,3265,0
20230628,181000,5952455855,3265,3265,3265,3265,0
20230628,180900,5952455855,3265,3265,3265,3265,0
20230628,180800,5952455855,3265,3265,3265,3265,0
20230628,180700,5952455855,3265,3265,3265,3265,0
20230628,180600,5952455855,3265,3265,3265,3265,0
20230628,180500,5952455855,3265,3265,3265,3265,0
20230628,180400,5952455855,3265,3265,3265,3265,0
20230628,180300,5952455855,3265,3265,3265,3265,0
20230628,180200,5952455855,3265,3265,3265,3265,0
20230628,180100,5952455855,3265,3265,3265,3265,0
20230628,180000,5952455855,3265,3265,3265,3265,0
20230628,175900,5952455855,3265,3265,3265,3265,0
20230628,175800,5952455855,3265,3265,3265,3265,0
20230628,175700,5952455855,3265,3265,3265,3265,0
20230628,175600,5952455855,3265,3265,3265,3265,0
20230628,175500,5952455855,3265,3265,3265,3265,0
20230628,175400,5952455855,3265,3265,3265,3265,0
20230628,175300,5952455855,3265,3265,3265,3265,0
20230628,175200,5952455855,3265,3265,3265,3265,0
20230628,175100,5952455855,3265,3265,3265,3265,0
20230628,175000,5952455855,3265,3265,3265,3265,0
20230628,174900,5952455855,3265,3265,3265,3265,0
20230628,174800,5952455855,3265,3265,3265,3265,0
20230628,174700,5952455855,3265,3265,3265,3265,38617
20230628,174600,5952455855,3265,3265,3265,3265,0
20230628,174500,5952455855,3265,3265,3265,3265,0
20230628,174400,5952455855,3265,3265,3265,3265,0
20230628,174300,5952455855,3265,3265,3265,3265,0
20230628,174200,5952455855,3265,3265,3265,3265,0
20230628,174100,5952455855,3265,3265,3265,3265,0
20230628,174000,5952455855,3265,3265,3265,3265,0
20230628,173900,5952455855,3265,3265,3265,3265,0
20230628,173800,5952455855,3265,3265,3265,3265,0
20230628,173700,5952455855,3265,3265,3265,3265,0
20230628,173600,5952455855,3265,3265,3265,3265,0
20230628,173500,5952455855,3265,3265,3265,3265,0
20230628,173400,5952455855,3265,3265,3265,3265,0
20230628,173300,5952455855,3265,3265,3265,3265,0
20230628,173200,5952455855,3265,3265,3265,3265,0
20230628,173100,5952455855,3265,3265,3265,3265,0
20230628,173000,5952455855,3265,3265,3265,3265,0
20230628,172900,5952455855,3265,3265,3265,3265,0
20230628,172800,5952455855,3265,3265,3265,3265,0
20230628,172700,5952455855,3265,3265,3265,3265,0
20230628,172600,5952455855,3265,3265,3265,3265,0
20230628,172500,5952455855,3265,3265,3265,3265,0
20230628,172400,5952455855,3265,3265,3265,3265,0
20230628,172300,5952455855,3265,3265,3265,3265,0
20230628,172200,5952455855,3265,3265,3265,3265,0
20230628,172100,5952455855,3265,3265,3265,3265,0
20230628,172000,5952455855,3265,3265,3265,3265,0
20230628,171900,5952455855,3265,3265,3265,3265,0
20230628,171800,5952455855,3265,3265,3265,3265,0
20230628,171700,5952455855,3265,3265,3265,3265,38617
20230628,171600,5952455855,3265,3265,3265,3265,0
20230628,171500,5952455855,3265,3265,3265,3265,0
20230628,171400,5952455855,3265,3265,3265,3265,0
20230628,171300,5952455855,3265,3265,3265,3265,0
20230628,171200,5952455855,3265,3265,3265,3265,0
20230628,171100,5952455855,3265,3265,3265,3265,0
20230628,171000,5952455855,3265,3265,3265,3265,0
20230628,170900,5952455855,3265,3265,3265,3265,0
20230628,170800,5952455855,3265,3265,3265,3265,0
20230628,170700,5952455855,3265,3265,3265,3265,0
20230628,170600,5952455855,3265,3265,3265,3265,0
20230628,170500,5952455855,3265,3265,3265,3265,0
20230628,170400,5952455855,3265,3265,3265,3265,0
20230628,170300,5952455855,3265,3265,3265,3265,0
20230628,170200,5952455855,3265,3265,3265,3265,0
20230628,170100,5952455855,3265,3265,3265,3265,0
20230628,170000,5952455855,3265,3265,3265,3265,0
20230628,165900,5952455855,3265,3265,3265,3265,0
20230628,165800,5952455855,3265,3265,3265,3265,0
20230628,165700,5952455855,3265,3265,3265,3265,0
20230628,165600,5952455855,3265,3265,3265,3265,0
20230628,165500,5952455855,3265,3265,3265,3265,0
20230628,165400,5952455855,3265,3265,3265,3265,0
20230628,165300,5952455855,3265,3265,3265,3265,0
20230628,165200,5952455855,3265,3265,3265,3265,0
20230628,165100,5952455855,3265,3265,3265,3265,0
20230628,165000,5952455855,3265,3265,3265,3265,0
20230628,164900,5952455855,3265,3265,3265,3265,0
20230628,164800,5952455855,3265,3265,3265,3265,0
20230628,164700,5952455855,3265,3265,3265,3265,38617
20230628,164600,5952455855,3265,3265,3265,3265,0
20230628,164500,5952455855,3265,3265,3265,3265,0
20230628,164400,5952455855,3265,3265,3265,3265,0
20230628,164300,5952455855,3265,3265,3265,3265,0
20230628,164200,5952455855,3265,3265,3265,3265,0
20230628,164100,5952455855,3265,3265,3265,3265,0
20230628,164000,5952455855,3265,3265,3265,3265,0
20230628,163900,5952455855,3265,3265,3265,3265,0
20230628,163800,5952455855,3265,3265,3265,3265,0
20230628,163700,5952455855,3265,3265,3265,3265,0
20230628,163600,5952455855,3265,3265,3265,3265,0
20230628,163500,5952455855,3265,3265,3265,3265,0
20230628,163400,5952455855,3265,3265,3265,3265,0
20230628,163300,5952455855,3265,3265,3265,3265,0
20230628,163200,5952455855,3265,3265,3265,3265,0
20230628,163100,5952455855,3265,3265,3265,3265,0
20230628,163000,5952455855,3265,3265,3265,3265,0
20230628,162900,5952455855,3265,3265,3265,3265,0
20230628,162800,5952455855,3265,3265,3265,3265,0
20230628,162700,5952455855,3265,3265,3265,3265,0
20230628,162600,5952455855,3265,3265,3265,3265,0
20230628,162500,5952455855,3265,3265,3265,3265,0
20230628,162400,5952455855,3265,3265,3265,3265,0
20230628,162300,5952455855,3265,3265,3265,3265,0
20230628,162200,5952455855,3265,3265,3265,3265,0
20230628,162100,5952455855,3265,3265,3265,3265,0
20230628,162000,5952455855,3265,3265,3265,3265,0
20230628,161900,5952455855,3265,3265,3265,3265,0
20230628,161800,5952455855,3265,3265,3265,3265,0
20230628,161700,5952455855,3265,3265,3265,3265,38617
20230628,161600,5952455855,3265,3265,3265,3265,0
20230628,161500,5952455855,3265,3265,3265,3265,0
20230628,161400,5952455855,3265,3265,3265,3265,0
20230628,161300,5952455855,3265,3265,3265,3265,0
20230628,161200,5952455855,3265,3265,3265,3265,0
20230628,161100,5952455855,3265,3265,3265,3265,0
20230628,161000,5952455855,3265,3265,3265,3265,0
20230628,160900,5952455855,3265,3265,3265,3265,0
20230628,160800,5952455855,3265,3265,3265,3265,0
20230628,160700,5952455855,3265,3265,3265,3265,0
20230628,160600,5952455855,3265,3265,3265,3265,0
20230628,160500,5952455855,3265,3265,3265,3265,0
20230628,160400,5952455855,3265,3265,3265,3265,0
20230628,160300,5952455855,3265,3265,3265,3265,0
20230628,160200,5952455855,3265,3265,3265,3265,0
20230628,160100,5952455855,3265,3265,3265,3265,0
20230628,160000,5952455855,3265,3265,3265,3265,0
20230628,155900,5952455855,3265,3265,3265,3265,0
20230628,155800,5952455855,3265,3265,3265,3265,0
20230628,155700,5952455855,3265,3265,3265,3265,0
20230628,155600,5952455855,3265,3265,3265,3265,0
20230628,155500,5952455855,3265,3265,3265,3265,0
20230628,155400,5952455855,3265,3265,3265,3265,0
20230628,155300,5952455855,3265,3265,3265,3265,0
20230628,155200,5952455855,3265,3265,3265,3265,0
20230628,155100,5952455855,3265,3265,3265,3265,0
20230628,155000,5952455855,3265,3265,3265,3265,0
20230628,154900,5952455855,3265,3265,3265,3265,0
20230628,154800,5952455855,3265,3265,3265,3265,0
20230628,154700,5952455855,3265,3265,3265,3265,38617
20230628,154600,5952455855,3265,3265,3265,3265,0
20230628,154500,5952455855,3265,3265,3265,3265,0
20230628,154400,5952455855,3265,3265,3265,3265,0
20230628,154300,5952455855,3265,3265,3265,3265,0
20230628,154200,5952455855,3265,3265,3265,3265,0
20230628,154100,5952455855,3265,3265,3265,3265,0
20230628,154000,5952455855,3265,3265,3265,3265,0
20230628,153900,5952455855,3265,3265,3265,3265,0
20230628,153800,5952455855,3265,3265,3265,3265,0
20230628,153700,5952455855,3265,3265,3265,3265,0
20230628,153600,5952455855,3265,3265,3265,3265,0
20230628,153500,5952455855,3265,3265,3265,3265,0
20230628,153400,5952455855,3265,3265,3265,3265,0
20230628,153300,5952455855,3265,3265,3265,3265,0
20230628,153200,5952455855,3265,3265,3265,3265,0
20230628,153100,5952455855,3265,3265,3265,3265,0
20230628,153000,5952455855,3265,3265,3265,3265,38617
20230628,152900,5826371350,3265,3265,3265,3265,0
20230628,152800,5826371350,3265,3265,3265,3265,0
20230628,152700,5826371350,3265,3265,3265,3265,0
20230628,152600,5826371350,3265,3265,3265,3265,0
20230628,152500,5826371350,3265,3265,3265,3265,0
20230628,152400,5826371350,3265,3265,3265,3265,0
20230628,152300,5826371350,3265,3265,3265,3265,0
20230628,152200,5826371350,3265,3265,3265,3265,0
20230628,152100,5826371350,3265,3265,3265,3265,0
20230628,152000,5826371350,3265,3265,3265,3265,0
20230628,151900,5826371350,3265,3280,3300,3265,11504
20230628,151800,5788561120,3295,3240,3300,3235,10828
20230628,151700,5753031425,3265,3265,3265,3260,8652
20230628,151600,5724786850,3265,3220,3285,3220,20163
20230628,151500,5659132195,3225,3235,3235,3225,1472
20230628,151400,5654379825,3235,3230,3235,3230,3355
20230628,151300,5643542335,3230,3225,3230,3225,7612
20230628,151200,5618980570,3225,3225,3230,3225,10208
20230628,151100,5586053290,3225,3225,3225,3220,2088
20230628,151000,5579320090,3225,3225,3225,3225,200
20230628,150900,5578675090,3225,3220,3225,3220,447
20230628,150800,5577235745,3220,3220,3220,3220,871
20230628,150700,5574431125,3220,3220,3220,3215,2560
20230628,150600,5566191520,3220,3225,3225,3220,506
20230628,150500,5564562195,3215,3220,3220,3215,943
20230628,150400,5561530410,3225,3220,3225,3215,2501
20230628,150300,5553484175,3220,3220,3225,3220,399
20230628,150200,5552199390,3225,3215,3225,3215,1503
20230628,150100,5547363255,3215,3215,3220,3215,321
20230628,150000,5546330690,3215,3220,3220,3215,1521
20230628,145900,5541438635,3220,3225,3225,3220,2486
20230628,145800,5533433685,3225,3220,3225,3220,170
20230628,145700,5532886240,3220,3220,3220,3220,9247
20230628,145600,5503110900,3225,3220,3225,3220,4006
20230628,145500,5490199485,3220,3215,3220,3215,1453
20230628,145400,5485522190,3220,3215,3220,3215,505
20230628,145300,5483898115,3215,3210,3215,3210,563
20230628,145200,5482088320,3215,3215,3215,3215,406
20230628,145100,5480783030,3220,3220,3220,3215,1667
20230628,145000,5475423075,3220,3220,3220,3220,806
20230628,144900,5472827755,3220,3220,3220,3220,16
20230628,144800,5472776235,3225,3220,3225,3220,279
20230628,144700,5471877675,3220,3225,3225,3215,1970
20230628,144600,5465538985,3230,3220,3230,3220,357
20230628,144500,5464389125,3235,3230,3235,3230,247
20230628,144400,5463591240,3230,3220,3230,3220,4148
20230628,144300,5450234580,3215,3220,3220,3215,224
20230628,144200,5449514300,3220,3220,3220,3215,1900
20230628,144100,5443397550,3220,3210,3220,3210,1438
20230628,144000,5438778815,3210,3210,3215,3210,673
20230628,143900,5436618435,3215,3215,3215,3215,552
20230628,143800,5434843755,3210,3215,3215,3210,500
20230628,143700,5433237290,3210,3215,3215,3210,7515
20230628,143600,5409107515,3215,3215,3215,3215,0
20230628,143500,5409107515,3215,3215,3215,3215,2622
20230628,143400,5400677785,3215,3215,3215,3215,597
20230628,143300,5398758430,3215,3215,3215,3215,735
20230628,143200,5396395405,3210,3210,3210,3210,3213
20230628,143100,5386081675,3210,3215,3215,3210,5142
20230628,143000,5369572645,3210,3225,3225,3210,6752
20230628,142900,5347853695,3225,3225,3225,3225,1169
20230628,142800,5344083670,3225,3235,3235,3225,322
20230628,142700,5343045210,3235,3225,3235,3225,2763
20230628,142600,5334118285,3225,3225,3225,3225,67
20230628,142500,5333902210,3225,3225,3225,3225,43
20230628,142400,5333763535,3220,3225,3225,3220,2195
20230628,142300,5326694635,3220,3225,3225,3220,556
20230628,142200,5324901815,3225,3225,3225,3225,144
20230628,142100,5324437415,3225,3230,3230,3225,4214
20230628,142000,5310847260,3225,3230,3230,3225,442
20230628,141900,5309420855,3230,3230,3230,3230,30
20230628,141800,5309323955,3225,3225,3230,3225,194
20230628,141700,5308698050,3230,3230,3230,3230,1
20230628,141600,5308694820,3230,3225,3230,3225,1152
20230628,141500,5304978830,3225,3230,3230,3225,273
20230628,141400,5304098345,3230,3230,3230,3230,91
20230628,141300,5303804415,3230,3230,3230,3230,1138
20230628,141200,5300128675,3235,3235,3235,3235,50
20230628,141100,5299966925,3230,3235,3235,3230,315
20230628,141000,5298949425,3230,3230,3230,3225,546
20230628,140900,5297185855,3230,3230,3230,3230,638
20230628,140800,5295125115,3235,3235,3235,3235,103
20230628,140700,5294791910,3235,3230,3235,3230,1358
20230628,140600,5290400570,3230,3230,3230,3230,772
20230628,140500,5287907010,3230,3235,3235,3230,1002
20230628,140400,5284670545,3235,3235,3235,3235,524
20230628,140300,5282975405,3230,3225,3230,3225,2418
20230628,140200,5275169875,3230,3225,3230,3225,1348
20230628,140100,5270816085,3225,3225,3225,3225,1451
20230628,140000,5266136610,3225,3225,3225,3225,3840
20230628,135900,5253752610,3225,3215,3225,3215,1035
20230628,135800,5250414745,3215,3220,3220,3215,1500
20230628,135700,5245589745,3215,3225,3225,3215,10224
20230628,135600,5212667415,3225,3220,3225,3220,3455
20230628,135500,5201527250,3220,3225,3225,3220,3986
20230628,135400,5188672405,3225,3225,3230,3225,1044
20230628,135300,5185305340,3225,3225,3225,3225,504
20230628,135200,5183679940,3225,3230,3230,3225,4836
20230628,135100,5168079375,3230,3230,3230,3230,2982
20230628,135000,5158447515,3230,3235,3235,3230,690
20230628,134900,5156218805,3235,3235,3235,3230,5014
20230628,134800,5140013515,3235,3240,3240,3235,748
20230628,134700,5137593235,3240,3240,3240,3235,160
20230628,134600,5137074840,3240,3240,3240,3240,1118
20230628,134500,5133452520,3240,3240,3250,3240,287
20230628,134400,5132522390,3240,3240,3240,3240,68
20230628,134300,5132302070,3240,3240,3245,3240,706
20230628,134200,5130013175,3240,3235,3240,3235,9436
20230628,134100,5099457240,3235,3230,3235,3230,1916
20230628,134000,5093263030,3235,3240,3240,3235,4611
20230628,133900,5078339985,3240,3245,3245,3240,3287
20230628,133800,5067685545,3245,3255,3255,3245,7910
20230628,133700,5041978635,3260,3255,3260,3255,246
20230628,133600,5041177675,3255,3255,3255,3255,86
20230628,133500,5040897745,3255,3255,3255,3255,1529
20230628,133400,5035920850,3260,3250,3260,3250,221
20230628,133300,5035202115,3250,3255,3255,3250,265
20230628,133200,5034339640,3255,3260,3260,3255,1909
20230628,133100,5028125585,3260,3265,3265,3260,28051
20230628,133000,4936558205,3265,3265,3270,3265,3852
20230628,132900,4923976425,3270,3270,3270,3270,1553
20230628,132800,4918898115,3275,3265,3275,3265,309
20230628,132700,4917889140,3265,3270,3270,3265,1001
20230628,132600,4914620145,3270,3270,3275,3270,930
20230628,132500,4911578890,3270,3270,3270,3270,409
20230628,132400,4910241460,3270,3270,3270,3265,1045
20230628,132300,4906827995,3270,3270,3270,3270,511
20230628,132200,4905157025,3270,3270,3270,3270,21
20230628,132100,4905088355,3270,3270,3270,3265,1338
20230628,132000,4900713470,3275,3270,3275,3270,857
20230628,131900,4897910980,3270,3270,3270,3270,0
20230628,131800,4897910980,3270,3270,3270,3270,1773
20230628,131700,4892113270,3270,3270,3270,3270,17
20230628,131600,4892057680,3275,3275,3275,3275,23
20230628,131500,4891982355,3275,3270,3275,3270,443
20230628,131400,4890533225,3275,3275,3275,3275,200
20230628,131300,4889878225,3270,3270,3270,3270,189
20230628,131200,4889260195,3270,3270,3270,3265,324
20230628,131100,4888202130,3270,3270,3270,3270,84
20230628,131000,4887927450,3270,3270,3270,3265,3638
20230628,130900,4876044125,3270,3270,3270,3265,2380
20230628,130800,4868266435,3270,3270,3270,3270,591
20230628,130700,4866333865,3270,3270,3270,3270,2102
20230628,130600,4859460325,3270,3275,3275,3270,9
20230628,130500,4859430880,3275,3270,3275,3270,1251
20230628,130400,4855335105,3270,3270,3270,3265,1166
20230628,130300,4851525345,3265,3270,3270,3265,127
20230628,130200,4851110625,3270,3270,3270,3270,19
20230628,130100,4851048495,3265,3270,3270,3265,430
20230628,130000,4849643760,3270,3270,3270,3270,280
20230628,125900,4848728160,3270,3270,3270,3270,21
20230628,125800,4848659490,3265,3275,3275,3265,3043
20230628,125700,4838714815,3275,3270,3275,3270,2
20230628,125600,4838708270,3275,3265,3280,3265,735
20230628,125500,4836297670,3280,3270,3280,3265,7247
20230628,125400,4812596740,3265,3265,3270,3265,227
20230628,125300,4811855580,3265,3260,3265,3260,7747
20230628,125200,4786561630,3265,3260,3265,3260,484
20230628,125100,4784983780,3255,3255,3265,3250,5134
20230628,125000,4768261660,3255,3265,3265,3255,2429
20230628,124900,4760341530,3285,3265,3285,3265,1563
20230628,124800,4755238295,3265,3265,3265,3265,151
20230628,124700,4754745280,3265,3270,3270,3265,1132
20230628,124600,4751046995,3270,3270,3270,3270,402
20230628,124500,4749732455,3270,3285,3285,3270,1295
20230628,124400,4745490760,3285,3275,3285,3275,1385
20230628,124300,4740943285,3270,3270,3275,3270,1754
20230628,124200,4735202700,3270,3275,3275,3270,392
20230628,124100,4733919320,3270,3270,3270,3270,2
20230628,124000,4733912780,3265,3265,3265,3265,1
20230628,123900,4733909515,3265,3265,3265,3265,6190
20230628,123800,4713699165,3265,3270,3270,3265,1983
20230628,123700,4707221835,3270,3275,3275,3270,562
20230628,123600,4705384050,3270,3275,3275,3270,1100
20230628,123500,4701786550,3270,3270,3270,3270,469
20230628,123400,4700252920,3270,3280,3280,3270,5828
20230628,123300,4681178855,3280,3280,3285,3280,1726
20230628,123200,4675517325,3280,3285,3285,3280,3030
20230628,123100,4665569485,3285,3290,3290,3285,3027
20230628,123000,4655620530,3290,3295,3295,3290,1011
20230628,122900,4652290760,3300,3310,3310,3300,584
20230628,122800,4650360510,3310,3310,3310,3310,45
20230628,122700,4650211560,3310,3290,3310,3290,3999
20230628,122600,4637046305,3310,3295,3310,3285,1318
20230628,122500,4632710615,3300,3315,3320,3285,10238
20230628,122400,4598946655,3320,3320,3320,3320,12
20230628,122300,4598906815,3320,3320,3325,3310,1331
20230628,122200,4594488165,3325,3315,3325,3305,826
20230628,122100,4591752105,3315,3325,3325,3315,5826
20230628,122000,4572411080,3320,3325,3325,3320,2891
20230628,121900,4562804480,3330,3330,3330,3330,123
20230628,121800,4562394890,3330,3335,3335,3325,4329
20230628,121700,4547960730,3335,3335,3335,3335,1216
20230628,121600,4543905370,3345,3335,3345,3335,756
20230628,121500,4541376570,3345,3345,3350,3340,8428
20230628,121400,4513201170,3345,3345,3345,3345,1223
20230628,121300,4509110235,3345,3345,3345,3345,279
20230628,121200,4508176980,3345,3340,3345,3335,4100
20230628,121100,4494471910,3340,3340,3340,3335,1115
20230628,121000,4490747935,3335,3335,3340,3330,3284
20230628,120900,4479804845,3335,3330,3335,3330,5075
20230628,120800,4462905090,3330,3325,3330,3325,9
20230628,120700,4462875145,3320,3320,3320,3320,1202
20230628,120600,4458884505,3320,3320,3320,3320,3163
20230628,120500,4448383345,3320,3320,3320,3320,515
20230628,120400,4446673545,3320,3320,3320,3320,0
20230628,120300,4446673545,3320,3320,3320,3320,300
20230628,120200,4445677545,3330,3320,3330,3320,1162
20230628,120100,4441819255,3320,3325,3330,3320,420
20230628,120000,4440424205,3325,3325,3325,3325,410
20230628,115900,4439060955,3325,3320,3325,3320,240
20230628,115800,4438264145,3330,3330,3330,3325,1089
20230628,115700,4434643195,3330,3325,3330,3325,1268
20230628,115600,4430427090,3320,3315,3320,3310,1576
20230628,115500,4425202760,3315,3310,3325,3305,2692
20230628,115400,4416302560,3305,3305,3330,3305,950
20230628,115300,4413162560,3330,3320,3330,3320,1457
20230628,115200,4408325220,3320,3340,3340,3300,10273
20230628,115100,4374256285,3335,3325,3345,3325,1768
20230628,115000,4368355750,3320,3320,3320,3320,497
20230628,114900,4366705710,3320,3325,3335,3310,6230
20230628,114800,4346056880,3325,3330,3335,3325,1432
20230628,114700,4341293935,3330,3330,3330,3325,3445
20230628,114600,4329824005,3330,3335,3340,3330,4442
20230628,114500,4315028835,3340,3325,3340,3325,233
20230628,114400,4314253005,3330,3340,3345,3325,7332
20230628,114300,4289804460,3340,3350,3350,3330,13210
20230628,114200,4245763490,3350,3350,3360,3335,8429
20230628,114100,4217538480,3360,3340,3360,3335,11041
20230628,114000,4180594575,3340,3350,3350,3340,4849
20230628,113900,4164369835,3350,3340,3355,3340,11547
20230628,113800,4125706215,3340,3325,3340,3325,6352
20230628,113700,4104546030,3325,3330,3330,3325,1869
20230628,113600,4098322815,3335,3330,3340,3330,2506
20230628,113500,4089974530,3325,3325,3330,3325,3864
20230628,113400,4077126230,3325,3335,3340,3325,19012
20230628,113300,4013782455,3340,3350,3360,3330,5342
20230628,113200,3995924670,3350,3350,3370,3350,15363
20230628,113100,3944251310,3355,3350,3370,3345,12958
20230628,113000,3900778355,3350,3350,3355,3320,24864
20230628,112900,3817702395,3345,3370,3370,3340,24861
20230628,112800,3734224195,3370,3325,3375,3320,40737
20230628,112700,3597639220,3320,3345,3360,3320,43857
20230628,112600,3450881925,3350,3310,3350,3310,57172
20230628,112500,3260814840,3310,3295,3310,3295,19957
20230628,112400,3194912150,3295,3285,3295,3285,7164
20230628,112300,3171356515,3285,3285,3285,3275,966
20230628,112200,3168186495,3285,3275,3290,3275,4206
20230628,112100,3154374970,3275,3265,3275,3260,7755
20230628,112000,3128981710,3260,3260,3260,3260,50
20230628,111900,3128818710,3260,3260,3260,3260,20
20230628,111800,3128753510,3260,3265,3265,3255,243
20230628,111700,3127961635,3270,3275,3275,3270,2622
20230628,111600,3119387660,3275,3275,3275,3270,551
20230628,111500,3117583360,3275,3255,3275,3255,8073
20230628,111400,3091233025,3260,3260,3260,3255,125
20230628,111300,3090825925,3255,3255,3260,3255,140
20230628,111200,3090369800,3255,3255,3255,3245,1148
20230628,111100,3086633070,3255,3245,3255,3240,3886
20230628,111000,3074035630,3240,3240,3240,3240,151
20230628,110900,3073546390,3240,3245,3245,3240,630
20230628,110800,3071504645,3245,3255,3255,3240,844
20230628,110700,3068765960,3255,3255,3255,3255,0
20230628,110600,3068765960,3255,3245,3255,3245,124
20230628,110500,3068363380,3245,3255,3255,3245,6
20230628,110400,3068343900,3250,3245,3250,3245,1087
20230628,110300,3064811585,3245,3245,3245,3245,800
20230628,110200,3062215585,3240,3250,3250,3240,1210
20230628,110100,3058289275,3250,3255,3255,3250,882
20230628,110000,3055421105,3250,3250,3250,3240,3406
20230628,105900,3044363370,3250,3260,3260,3250,247
20230628,105800,3043560570,3265,3255,3265,3250,10001
20230628,105700,3011056990,3250,3255,3255,3250,1200
20230628,105600,3007155680,3250,3260,3260,3250,520
20230628,105500,3005464940,3260,3260,3260,3250,5721
20230628,105400,2986851220,3260,3250,3260,3250,917
20230628,105300,2983870800,3250,3250,3255,3250,3020
20230628,105200,2974055780,3250,3270,3270,3250,4219
20230628,105100,2960331855,3260,3265,3270,3260,887
20230628,105000,2957439785,3260,3270,3270,3260,2272
20230628,104900,2950026255,3275,3260,3275,3260,1157
20230628,104800,2946240330,3260,3260,3260,3260,80
20230628,104700,2945979530,3270,3265,3270,3260,1226
20230628,104600,2941975500,3265,3270,3270,3265,104
20230628,104500,2941635640,3270,3270,3270,3270,70
20230628,104400,2941406740,3270,3260,3270,3255,11832
20230628,104300,2902839875,3260,3265,3270,3260,647
20230628,104200,2900728005,3265,3270,3270,3265,1207
20230628,104100,2896784350,3270,3275,3275,3270,38
20230628,104000,2896659940,3275,3265,3275,3265,94
20230628,103900,2896352860,3260,3280,3280,3260,10244
20230628,103800,2862873525,3280,3280,3280,3270,1532
20230628,103700,2857850985,3270,3270,3270,3270,1082
20230628,103600,2854312845,3270,3270,3280,3265,3827
20230628,103500,2841798765,3280,3275,3280,3270,2551
20230628,103400,2833450590,3275,3295,3295,3275,7309
20230628,103300,2809437410,3295,3300,3300,3295,8896
20230628,103200,2780088490,3300,3285,3300,3285,6518
20230628,103100,2758601065,3280,3290,3295,3280,2863
20230628,103000,2749192780,3285,3300,3305,3275,8558
20230628,102900,2720944910,3300,3275,3300,3270,7120
20230628,102800,2697549215,3290,3275,3290,3255,4049
20230628,102700,2684294625,3280,3300,3310,3255,11233
20230628,102600,2647412965,3305,3300,3315,3290,27045
20230628,102500,2558005285,3300,3305,3320,3290,21151
20230628,102400,2488121085,3300,3270,3305,3270,45845
20230628,102300,2337004305,3275,3280,3280,3265,10096
20230628,102200,2303951125,3280,3275,3290,3270,16840
20230628,102100,2248720980,3270,3245,3270,3245,15726
20230628,102000,2197477915,3245,3245,3250,3240,1752
20230628,101900,2191792780,3250,3250,3250,3250,3188
20230628,101800,2181431780,3250,3250,3250,3245,4952
20230628,101700,2165343345,3250,3245,3250,3240,7041
20230628,101600,2142515300,3240,3240,3255,3240,8660
20230628,101500,2114366115,3240,3235,3250,3235,10720
20230628,101400,2079590690,3235,3230,3235,3230,1165
20230628,101300,2075825020,3230,3230,3230,3230,483
20230628,101200,2074264930,3230,3215,3230,3215,23829
20230628,101100,1997598740,3215,3215,3215,3215,52
20230628,101000,1997431560,3215,3200,3215,3200,1805
20230628,100900,1991637480,3195,3195,3205,3195,1693
20230628,100800,1986221065,3195,3200,3200,3195,1012
20230628,100700,1982986715,3195,3195,3195,3195,408
20230628,100600,1981683155,3195,3200,3200,3195,810
20230628,100500,1979094705,3195,3195,3195,3195,300
20230628,100400,1978136205,3195,3200,3200,3195,2512
20230628,100300,1970100625,3200,3200,3200,3200,22
20230628,100200,1970030225,3200,3195,3200,3195,287
20230628,100100,1969113240,3200,3205,3205,3200,5453
20230628,100000,1951653810,3205,3205,3205,3205,2240
20230628,095900,1944474610,3205,3205,3205,3205,3128
20230628,095800,1934449370,3205,3210,3210,3205,1522
20230628,095700,1929567845,3210,3210,3210,3210,419
20230628,095600,1928222855,3210,3210,3210,3210,401
20230628,095500,1926935645,3210,3215,3215,3210,5803
20230628,095400,1908302495,3215,3215,3215,3215,4955
20230628,095300,1892372170,3215,3215,3215,3215,100
20230628,095200,1892050670,3220,3220,3220,3220,100
20230628,095100,1891728670,3215,3220,3220,3215,338
20230628,095000,1890641310,3220,3220,3220,3220,1712
20230628,094900,1885128670,3215,3215,3215,3215,213
20230628,094800,1884443875,3220,3220,3225,3215,3636
20230628,094700,1872738585,3220,3220,3225,3220,3909
20230628,094600,1860151585,3225,3225,3225,3220,1055
20230628,094500,1856752980,3225,3220,3225,3220,1784
20230628,094400,1851007725,3220,3225,3225,3220,5129
20230628,094300,1834490925,3225,3230,3230,3225,1598
20230628,094200,1829336990,3225,3225,3230,3225,5825
20230628,094100,1810545025,3225,3230,3230,3220,1143
20230628,094000,1806858515,3230,3225,3230,3225,5246
20230628,093900,1789932125,3230,3225,3230,3225,14105
20230628,093800,1744422550,3225,3200,3225,3200,60704
20230628,093700,1549843390,3200,3200,3200,3195,4164
20230628,093600,1536518940,3200,3190,3200,3190,2153
20230628,093500,1529639390,3190,3185,3195,3180,12238
20230628,093400,1490688590,3185,3200,3200,3185,7598
20230628,093300,1466481595,3200,3180,3200,3180,3906
20230628,093200,1454009455,3185,3190,3195,3185,2525
20230628,093100,1445967275,3200,3185,3200,3185,5085
20230628,093000,1429765435,3185,3195,3200,3185,8819
20230628,092900,1401605210,3200,3200,3200,3195,610
20230628,092800,1399655215,3200,3200,3200,3200,1113
20230628,092700,1396093615,3195,3190,3195,3190,5115
20230628,092600,1379751410,3195,3200,3215,3195,8044
20230628,092500,1353996945,3200,3200,3215,3200,5942
20230628,092400,1334975045,3190,3215,3225,3190,33002
20230628,092300,1229345795,3210,3200,3225,3190,14566
20230628,092200,1182733115,3220,3195,3220,3190,13106
20230628,092100,1140832580,3195,3195,3195,3190,6838
20230628,092000,1119007790,3195,3195,3225,3190,14508
20230628,091900,1072636945,3190,3210,3210,3190,9857
20230628,091800,1041162175,3210,3230,3230,3205,20882
20230628,091700,973894455,3230,3240,3245,3215,9693
20230628,091600,942668630,3255,3245,3255,3215,19649
20230628,091500,878882885,3215,3235,3245,3200,17429
20230628,091400,822596130,3235,3225,3235,3210,18201
20230628,091300,764017525,3210,3205,3230,3200,8503
20230628,091200,736609110,3210,3200,3210,3200,6311
20230628,091100,716395465,3200,3200,3200,3200,4605
20230628,091000,701659465,3200,3195,3200,3195,2775
20230628,090900,692791840,3175,3195,3195,3175,3577
20230628,090800,681398340,3175,3195,3195,3175,14959
20230628,090700,633902415,3175,3170,3175,3165,22278
20230628,090600,563235125,3170,3155,3175,3155,7498
20230628,090500,539512670,3160,3175,3175,3155,9185
20230628,090400,510414535,3175,3205,3210,3170,52081
20230628,090300,344478050,3205,3225,3225,3200,10140
20230628,090200,311930725,3225,3200,3235,3200,26469
20230628,090100,226869455,3200,3230,3245,3200,40190
20230628,090000,97407285,3230,3210,3230,3210,30292