KissMeData/004270/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,184000,4836405160,2410,2410,2410,2410,49474
20230628,183900,4836405160,2410,2410,2410,2410,0
20230628,183800,4836405160,2410,2410,2410,2410,0
20230628,183700,4836405160,2410,2410,2410,2410,0
20230628,183600,4836405160,2410,2410,2410,2410,0
20230628,183500,4836405160,2410,2410,2410,2410,0
20230628,183400,4836405160,2410,2410,2410,2410,0
20230628,183300,4836405160,2410,2410,2410,2410,0
20230628,183200,4836405160,2410,2410,2410,2410,0
20230628,183100,4836405160,2410,2410,2410,2410,0
20230628,183000,4836405160,2410,2410,2410,2410,0
20230628,182900,4836405160,2410,2410,2410,2410,0
20230628,182800,4836405160,2410,2410,2410,2410,0
20230628,182700,4836405160,2410,2410,2410,2410,0
20230628,182600,4836405160,2410,2410,2410,2410,0
20230628,182500,4836405160,2410,2410,2410,2410,0
20230628,182400,4836405160,2410,2410,2410,2410,0
20230628,182300,4836405160,2410,2410,2410,2410,0
20230628,182200,4836405160,2410,2410,2410,2410,0
20230628,182100,4836405160,2410,2410,2410,2410,0
20230628,182000,4836405160,2410,2410,2410,2410,0
20230628,181900,4836405160,2410,2410,2410,2410,0
20230628,181800,4836405160,2410,2410,2410,2410,0
20230628,181700,4836405160,2410,2410,2410,2410,0
20230628,181600,4836405160,2410,2410,2410,2410,0
20230628,181500,4836405160,2410,2410,2410,2410,0
20230628,181400,4836405160,2410,2410,2410,2410,0
20230628,181300,4836405160,2410,2410,2410,2410,0
20230628,181200,4836405160,2410,2410,2410,2410,0
20230628,181100,4836405160,2410,2410,2410,2410,0
20230628,181000,4836405160,2410,2410,2410,2410,49474
20230628,180900,4836405160,2410,2410,2410,2410,0
20230628,180800,4836405160,2410,2410,2410,2410,0
20230628,180700,4836405160,2410,2410,2410,2410,0
20230628,180600,4836405160,2410,2410,2410,2410,0
20230628,180500,4836405160,2410,2410,2410,2410,0
20230628,180400,4836405160,2410,2410,2410,2410,0
20230628,180300,4836405160,2410,2410,2410,2410,0
20230628,180200,4836405160,2410,2410,2410,2410,0
20230628,180100,4836405160,2410,2410,2410,2410,0
20230628,180000,4836405160,2410,2410,2410,2410,0
20230628,175900,4836405160,2410,2410,2410,2410,0
20230628,175800,4836405160,2410,2410,2410,2410,0
20230628,175700,4836405160,2410,2410,2410,2410,0
20230628,175600,4836405160,2410,2410,2410,2410,0
20230628,175500,4836405160,2410,2410,2410,2410,0
20230628,175400,4836405160,2410,2410,2410,2410,0
20230628,175300,4836405160,2410,2410,2410,2410,0
20230628,175200,4836405160,2410,2410,2410,2410,0
20230628,175100,4836405160,2410,2410,2410,2410,0
20230628,175000,4836405160,2410,2410,2410,2410,0
20230628,174900,4836405160,2410,2410,2410,2410,0
20230628,174800,4836405160,2410,2410,2410,2410,0
20230628,174700,4836405160,2410,2410,2410,2410,0
20230628,174600,4836405160,2410,2410,2410,2410,0
20230628,174500,4836405160,2410,2410,2410,2410,0
20230628,174400,4836405160,2410,2410,2410,2410,0
20230628,174300,4836405160,2410,2410,2410,2410,0
20230628,174200,4836405160,2410,2410,2410,2410,0
20230628,174100,4836405160,2410,2410,2410,2410,0
20230628,174000,4836405160,2410,2410,2410,2410,49474
20230628,173900,4836405160,2410,2410,2410,2410,0
20230628,173800,4836405160,2410,2410,2410,2410,0
20230628,173700,4836405160,2410,2410,2410,2410,0
20230628,173600,4836405160,2410,2410,2410,2410,0
20230628,173500,4836405160,2410,2410,2410,2410,0
20230628,173400,4836405160,2410,2410,2410,2410,0
20230628,173300,4836405160,2410,2410,2410,2410,0
20230628,173200,4836405160,2410,2410,2410,2410,0
20230628,173100,4836405160,2410,2410,2410,2410,0
20230628,173000,4836405160,2410,2410,2410,2410,0
20230628,172900,4836405160,2410,2410,2410,2410,0
20230628,172800,4836405160,2410,2410,2410,2410,0
20230628,172700,4836405160,2410,2410,2410,2410,0
20230628,172600,4836405160,2410,2410,2410,2410,0
20230628,172500,4836405160,2410,2410,2410,2410,0
20230628,172400,4836405160,2410,2410,2410,2410,0
20230628,172300,4836405160,2410,2410,2410,2410,0
20230628,172200,4836405160,2410,2410,2410,2410,0
20230628,172100,4836405160,2410,2410,2410,2410,0
20230628,172000,4836405160,2410,2410,2410,2410,0
20230628,171900,4836405160,2410,2410,2410,2410,0
20230628,171800,4836405160,2410,2410,2410,2410,0
20230628,171700,4836405160,2410,2410,2410,2410,0
20230628,171600,4836405160,2410,2410,2410,2410,0
20230628,171500,4836405160,2410,2410,2410,2410,0
20230628,171400,4836405160,2410,2410,2410,2410,0
20230628,171300,4836405160,2410,2410,2410,2410,0
20230628,171200,4836405160,2410,2410,2410,2410,0
20230628,171100,4836405160,2410,2410,2410,2410,0
20230628,171000,4836405160,2410,2410,2410,2410,49474
20230628,170900,4836405160,2410,2410,2410,2410,0
20230628,170800,4836405160,2410,2410,2410,2410,0
20230628,170700,4836405160,2410,2410,2410,2410,0
20230628,170600,4836405160,2410,2410,2410,2410,0
20230628,170500,4836405160,2410,2410,2410,2410,0
20230628,170400,4836405160,2410,2410,2410,2410,0
20230628,170300,4836405160,2410,2410,2410,2410,0
20230628,170200,4836405160,2410,2410,2410,2410,0
20230628,170100,4836405160,2410,2410,2410,2410,0
20230628,170000,4836405160,2410,2410,2410,2410,0
20230628,165900,4836405160,2410,2410,2410,2410,0
20230628,165800,4836405160,2410,2410,2410,2410,0
20230628,165700,4836405160,2410,2410,2410,2410,0
20230628,165600,4836405160,2410,2410,2410,2410,0
20230628,165500,4836405160,2410,2410,2410,2410,0
20230628,165400,4836405160,2410,2410,2410,2410,0
20230628,165300,4836405160,2410,2410,2410,2410,0
20230628,165200,4836405160,2410,2410,2410,2410,0
20230628,165100,4836405160,2410,2410,2410,2410,0
20230628,165000,4836405160,2410,2410,2410,2410,0
20230628,164900,4836405160,2410,2410,2410,2410,0
20230628,164800,4836405160,2410,2410,2410,2410,0
20230628,164700,4836405160,2410,2410,2410,2410,0
20230628,164600,4836405160,2410,2410,2410,2410,0
20230628,164500,4836405160,2410,2410,2410,2410,0
20230628,164400,4836405160,2410,2410,2410,2410,0
20230628,164300,4836405160,2410,2410,2410,2410,0
20230628,164200,4836405160,2410,2410,2410,2410,0
20230628,164100,4836405160,2410,2410,2410,2410,0
20230628,164000,4836405160,2410,2410,2410,2410,49474
20230628,163900,4836405160,2410,2410,2410,2410,0
20230628,163800,4836405160,2410,2410,2410,2410,0
20230628,163700,4836405160,2410,2410,2410,2410,0
20230628,163600,4836405160,2410,2410,2410,2410,0
20230628,163500,4836405160,2410,2410,2410,2410,0
20230628,163400,4836405160,2410,2410,2410,2410,0
20230628,163300,4836405160,2410,2410,2410,2410,0
20230628,163200,4836405160,2410,2410,2410,2410,0
20230628,163100,4836405160,2410,2410,2410,2410,0
20230628,163000,4836405160,2410,2410,2410,2410,0
20230628,162900,4836405160,2410,2410,2410,2410,0
20230628,162800,4836405160,2410,2410,2410,2410,0
20230628,162700,4836405160,2410,2410,2410,2410,0
20230628,162600,4836405160,2410,2410,2410,2410,0
20230628,162500,4836405160,2410,2410,2410,2410,0
20230628,162400,4836405160,2410,2410,2410,2410,0
20230628,162300,4836405160,2410,2410,2410,2410,0
20230628,162200,4836405160,2410,2410,2410,2410,0
20230628,162100,4836405160,2410,2410,2410,2410,0
20230628,162000,4836405160,2410,2410,2410,2410,0
20230628,161900,4836405160,2410,2410,2410,2410,0
20230628,161800,4836405160,2410,2410,2410,2410,0
20230628,161700,4836405160,2410,2410,2410,2410,0
20230628,161600,4836405160,2410,2410,2410,2410,0
20230628,161500,4836405160,2410,2410,2410,2410,0
20230628,161400,4836405160,2410,2410,2410,2410,0
20230628,161300,4836405160,2410,2410,2410,2410,0
20230628,161200,4836405160,2410,2410,2410,2410,0
20230628,161100,4836405160,2410,2410,2410,2410,0
20230628,161000,4836405160,2410,2410,2410,2410,49474
20230628,160900,4836405160,2410,2410,2410,2410,0
20230628,160800,4836405160,2410,2410,2410,2410,0
20230628,160700,4836405160,2410,2410,2410,2410,0
20230628,160600,4836405160,2410,2410,2410,2410,0
20230628,160500,4836405160,2410,2410,2410,2410,0
20230628,160400,4836405160,2410,2410,2410,2410,0
20230628,160300,4836405160,2410,2410,2410,2410,0
20230628,160200,4836405160,2410,2410,2410,2410,0
20230628,160100,4836405160,2410,2410,2410,2410,0
20230628,160000,4836405160,2410,2410,2410,2410,0
20230628,155900,4836405160,2410,2410,2410,2410,0
20230628,155800,4836405160,2410,2410,2410,2410,0
20230628,155700,4836405160,2410,2410,2410,2410,0
20230628,155600,4836405160,2410,2410,2410,2410,0
20230628,155500,4836405160,2410,2410,2410,2410,0
20230628,155400,4836405160,2410,2410,2410,2410,0
20230628,155300,4836405160,2410,2410,2410,2410,0
20230628,155200,4836405160,2410,2410,2410,2410,0
20230628,155100,4836405160,2410,2410,2410,2410,0
20230628,155000,4836405160,2410,2410,2410,2410,0
20230628,154900,4836405160,2410,2410,2410,2410,0
20230628,154800,4836405160,2410,2410,2410,2410,0
20230628,154700,4836405160,2410,2410,2410,2410,0
20230628,154600,4836405160,2410,2410,2410,2410,0
20230628,154500,4836405160,2410,2410,2410,2410,0
20230628,154400,4836405160,2410,2410,2410,2410,0
20230628,154300,4836405160,2410,2410,2410,2410,0
20230628,154200,4836405160,2410,2410,2410,2410,0
20230628,154100,4836405160,2410,2410,2410,2410,0
20230628,154000,4836405160,2410,2410,2410,2410,49474
20230628,153900,4836405160,2410,2410,2410,2410,0
20230628,153800,4836405160,2410,2410,2410,2410,0
20230628,153700,4836405160,2410,2410,2410,2410,0
20230628,153600,4836405160,2410,2410,2410,2410,0
20230628,153500,4836405160,2410,2410,2410,2410,0
20230628,153400,4836405160,2410,2410,2410,2410,0
20230628,153300,4836405160,2410,2410,2410,2410,0
20230628,153200,4836405160,2410,2410,2410,2410,0
20230628,153100,4836405160,2410,2410,2410,2410,0
20230628,153000,4836405160,2410,2410,2410,2410,49474
20230628,152900,4717172820,2420,2420,2420,2420,0
20230628,152800,4717172820,2420,2420,2420,2420,0
20230628,152700,4717172820,2420,2420,2420,2420,0
20230628,152600,4717172820,2420,2420,2420,2420,0
20230628,152500,4717172820,2420,2420,2420,2420,0
20230628,152400,4717172820,2420,2420,2420,2420,0
20230628,152300,4717172820,2420,2420,2420,2420,0
20230628,152200,4717172820,2420,2420,2420,2420,0
20230628,152100,4717172820,2420,2420,2420,2420,0
20230628,152000,4717172820,2420,2420,2420,2420,0
20230628,151900,4717172820,2420,2425,2435,2420,7375
20230628,151800,4699274500,2420,2425,2440,2420,4958
20230628,151700,4687250890,2440,2430,2440,2425,886
20230628,151600,4685097865,2430,2430,2445,2420,1927
20230628,151500,4680405590,2430,2420,2430,2415,20833
20230628,151400,4629956915,2425,2425,2430,2415,14735
20230628,151300,4594296445,2425,2430,2430,2425,2449
20230628,151200,4588352100,2430,2430,2440,2425,2470
20230628,151100,4582350885,2440,2425,2445,2425,3212
20230628,151000,4574538705,2425,2425,2430,2420,4101
20230628,150900,4564599360,2430,2430,2430,2420,16800
20230628,150800,4523875655,2425,2430,2440,2425,8841
20230628,150700,4502384895,2430,2430,2435,2425,7489
20230628,150600,4484214710,2430,2435,2435,2430,3749
20230628,150500,4475096810,2425,2435,2440,2425,4342
20230628,150400,4464551395,2440,2430,2440,2430,3434
20230628,150300,4456194035,2430,2435,2435,2430,2621
20230628,150200,4449823500,2435,2435,2440,2435,1839
20230628,150100,4445344215,2435,2435,2435,2430,2156
20230628,150000,4440097960,2440,2430,2440,2430,5754
20230628,145900,4426096930,2435,2440,2440,2430,11248
20230628,145800,4398750325,2440,2440,2440,2440,270
20230628,145700,4398091525,2435,2440,2440,2435,5000
20230628,145600,4385910790,2440,2440,2450,2440,2349
20230628,145500,4380178730,2450,2445,2450,2440,1837
20230628,145400,4375687895,2445,2445,2445,2440,2580
20230628,145300,4369382685,2445,2445,2445,2445,171
20230628,145200,4368964590,2445,2440,2445,2440,458
20230628,145100,4367845045,2440,2440,2440,2435,1055
20230628,145000,4365271095,2440,2440,2440,2440,758
20230628,144900,4363421575,2435,2440,2445,2435,8267
20230628,144800,4343284625,2440,2435,2440,2435,763
20230628,144700,4341423905,2435,2435,2440,2435,15621
20230628,144600,4303386450,2440,2440,2440,2440,4676
20230628,144500,4291977010,2440,2450,2450,2440,8148
20230628,144400,4272073835,2450,2450,2450,2445,452
20230628,144300,4270968315,2445,2450,2450,2445,2410
20230628,144200,4265068370,2455,2450,2455,2450,2986
20230628,144100,4257752470,2450,2450,2450,2450,1
20230628,144000,4257750020,2450,2450,2450,2450,420
20230628,143900,4256721020,2455,2455,2455,2450,3735
20230628,143800,4247570020,2455,2450,2455,2450,222
20230628,143700,4247025910,2450,2450,2450,2450,1811
20230628,143600,4242588960,2450,2455,2455,2450,1436
20230628,143500,4239070735,2455,2455,2455,2450,330
20230628,143400,4238260590,2455,2455,2455,2455,388
20230628,143300,4237308050,2455,2450,2455,2450,2572
20230628,143200,4231000660,2450,2455,2455,2450,564
20230628,143100,4229618795,2455,2450,2455,2450,2514
20230628,143000,4223457685,2450,2450,2450,2450,120
20230628,142900,4223163685,2450,2450,2450,2450,552
20230628,142800,4221811285,2445,2445,2450,2445,503
20230628,142700,4220581285,2445,2445,2445,2440,4845
20230628,142600,4208751515,2445,2445,2445,2440,2448
20230628,142500,4202768470,2445,2450,2450,2445,6795
20230628,142400,4186153495,2450,2455,2455,2445,16174
20230628,142300,4146521440,2455,2455,2460,2455,2541
20230628,142200,4140283275,2455,2460,2460,2455,9297
20230628,142100,4117443270,2460,2465,2465,2460,1752
20230628,142000,4113131125,2460,2465,2465,2460,2200
20230628,141900,4107718625,2465,2470,2470,2465,2848
20230628,141800,4100686325,2465,2460,2465,2460,5744
20230628,141700,4086547370,2465,2465,2465,2465,3407
20230628,141600,4078149115,2465,2465,2465,2465,716
20230628,141500,4076384175,2470,2465,2470,2465,950
20230628,141400,4074038735,2465,2465,2465,2465,2230
20230628,141300,4068541785,2470,2470,2470,2465,1509
20230628,141200,4064817055,2470,2465,2470,2465,1014
20230628,141100,4062317070,2465,2460,2465,2460,2324
20230628,141000,4056594975,2460,2460,2465,2460,3570
20230628,140900,4047812675,2465,2460,2465,2460,13073
20230628,140800,4015645090,2465,2460,2465,2460,936
20230628,140700,4013342030,2460,2465,2465,2460,6912
20230628,140600,3996338245,2465,2470,2470,2460,2375
20230628,140500,3990487985,2470,2465,2470,2465,1085
20230628,140400,3987810960,2465,2475,2475,2465,14461
20230628,140300,3952134815,2475,2475,2475,2475,1434
20230628,140200,3948585665,2475,2475,2475,2475,52
20230628,140100,3948456965,2480,2480,2480,2480,824
20230628,140000,3946413445,2475,2470,2475,2470,250
20230628,135900,3945795695,2470,2480,2480,2470,11
20230628,135800,3945768515,2470,2480,2480,2470,8137
20230628,135700,3925669555,2480,2480,2480,2480,249
20230628,135600,3925052035,2480,2480,2480,2480,9
20230628,135500,3925029715,2470,2480,2480,2470,2262
20230628,135400,3919439575,2480,2480,2480,2480,5
20230628,135300,3919427175,2470,2480,2480,2470,1395
20230628,135200,3915974635,2475,2475,2475,2475,370
20230628,135100,3915058885,2475,2475,2475,2475,2129
20230628,135000,3909789610,2475,2475,2475,2475,2305
20230628,134900,3904084735,2475,2480,2480,2475,1497
20230628,134800,3900377675,2480,2480,2480,2480,646
20230628,134700,3898775595,2480,2480,2480,2480,1
20230628,134600,3898773115,2475,2475,2475,2475,2465
20230628,134500,3892672240,2475,2480,2480,2475,424
20230628,134400,3891622805,2480,2480,2480,2480,52
20230628,134300,3891493845,2480,2480,2480,2480,521
20230628,134200,3890201765,2480,2480,2480,2480,2464
20230628,134100,3884091045,2485,2480,2485,2480,61
20230628,134000,3883939505,2480,2480,2485,2480,400
20230628,133900,3882947035,2480,2480,2480,2470,4388
20230628,133800,3872089395,2475,2475,2485,2475,1732
20230628,133700,3867802635,2475,2475,2475,2475,1356
20230628,133600,3864446535,2475,2480,2480,2475,3067
20230628,133500,3856841330,2480,2480,2480,2480,482
20230628,133400,3855645970,2485,2485,2485,2485,3445
20230628,133300,3847085145,2485,2490,2490,2485,403
20230628,133200,3846082855,2490,2490,2490,2490,1055
20230628,133100,3843455905,2490,2485,2490,2485,1044
20230628,133000,3840861250,2485,2490,2490,2485,308
20230628,132900,3840095770,2485,2485,2485,2485,587
20230628,132800,3838637075,2490,2495,2495,2490,1647
20230628,132700,3834536040,2495,2490,2495,2490,579
20230628,132600,3833093755,2490,2495,2495,2490,1225
20230628,132500,3830041505,2490,2490,2490,2490,3318
20230628,132400,3821779685,2490,2490,2490,2490,1069
20230628,132300,3819117875,2495,2495,2495,2495,100
20230628,132200,3818868375,2500,2495,2500,2495,324
20230628,132100,3818059860,2500,2500,2500,2500,131
20230628,132000,3817732360,2500,2495,2500,2490,3141
20230628,131900,3809882790,2495,2490,2495,2490,4076
20230628,131800,3799727090,2490,2485,2490,2485,668
20230628,131700,3798066280,2490,2480,2490,2480,2313
20230628,131600,3792320290,2475,2480,2480,2475,980
20230628,131500,3789889985,2480,2485,2490,2480,9028
20230628,131400,3767462250,2490,2490,2490,2490,1106
20230628,131300,3764708310,2490,2490,2490,2490,343
20230628,131200,3763854240,2485,2485,2490,2485,396
20230628,131100,3762868900,2485,2495,2495,2485,6045
20230628,131000,3747826750,2495,2490,2500,2490,334
20230628,130900,3746994975,2490,2500,2500,2490,4512
20230628,130800,3735739385,2500,2505,2505,2500,1360
20230628,130700,3732338615,2505,2510,2510,2500,2248
20230628,130600,3726712980,2510,2510,2510,2500,3666
20230628,130500,3717530225,2510,2520,2520,2510,8872
20230628,130400,3695245070,2520,2510,2520,2510,7480
20230628,130300,3676453075,2510,2515,2515,2510,6573
20230628,130200,3659925750,2510,2520,2525,2510,18083
20230628,130100,3614485040,2525,2510,2525,2505,29929
20230628,130000,3539151920,2510,2505,2510,2505,5324
20230628,125900,3525808120,2505,2500,2505,2500,10365
20230628,125800,3499888815,2500,2495,2500,2495,2119
20230628,125700,3494600845,2495,2495,2495,2490,1268
20230628,125600,3491437200,2495,2485,2495,2485,5372
20230628,125500,3478059900,2485,2485,2485,2485,125
20230628,125400,3477749275,2490,2490,2490,2485,667
20230628,125300,3476088595,2485,2485,2490,2485,914
20230628,125200,3473813315,2485,2490,2490,2485,897
20230628,125100,3471583490,2485,2485,2485,2485,78
20230628,125000,3471389660,2485,2485,2490,2480,2282
20230628,124900,3465723415,2485,2485,2485,2485,1022
20230628,124800,3463183745,2485,2490,2490,2485,176
20230628,124700,3462745630,2490,2490,2490,2485,1432
20230628,124600,3459182100,2485,2485,2485,2485,763
20230628,124500,3457286045,2485,2490,2490,2485,628
20230628,124400,3455723465,2490,2490,2495,2490,1563
20230628,124300,3451830100,2490,2480,2490,2480,145
20230628,124200,3451470460,2480,2485,2485,2480,670
20230628,124100,3449805645,2485,2485,2495,2485,2653
20230628,124000,3443210955,2485,2485,2485,2485,417
20230628,123900,3442174710,2485,2485,2485,2485,46
20230628,123800,3442060400,2485,2490,2490,2485,443
20230628,123700,3440959455,2495,2495,2495,2485,390
20230628,123600,3439986635,2485,2490,2495,2485,3785
20230628,123500,3430566365,2485,2485,2490,2485,431
20230628,123400,3429495255,2485,2485,2485,2480,376
20230628,123300,3428561720,2480,2485,2485,2480,184
20230628,123200,3428104590,2485,2475,2485,2475,430
20230628,123100,3427036255,2475,2475,2475,2475,1490
20230628,123000,3423348505,2485,2475,2485,2475,29
20230628,122900,3423276720,2475,2485,2485,2475,14176
20230628,122800,3388124920,2485,2485,2485,2485,110
20230628,122700,3387851570,2485,2485,2490,2485,702
20230628,122600,3386106300,2485,2485,2485,2480,3098
20230628,122500,3378416660,2485,2485,2485,2485,2153
20230628,122400,3373066455,2485,2485,2485,2485,25
20230628,122300,3373004330,2485,2485,2490,2485,902
20230628,122200,3370760950,2485,2485,2490,2485,80
20230628,122100,3370561905,2485,2485,2490,2480,325
20230628,122000,3369754280,2485,2490,2490,2485,3105
20230628,121900,3362036820,2490,2485,2490,2485,515
20230628,121800,3360755090,2485,2490,2490,2480,6775
20230628,121700,3343898870,2495,2495,2495,2490,43
20230628,121600,3343791705,2495,2495,2495,2490,168
20230628,121500,3343372680,2495,2495,2495,2490,1046
20230628,121400,3340767520,2495,2495,2495,2490,343
20230628,121300,3339913325,2495,2495,2495,2490,123
20230628,121200,3339606540,2495,2495,2495,2490,1204
20230628,121100,3336604810,2490,2495,2495,2490,2298
20230628,121000,3330880190,2495,2485,2500,2485,10700
20230628,120900,3304200670,2485,2480,2485,2480,319
20230628,120800,3303408060,2485,2490,2490,2480,302
20230628,120700,3302657225,2490,2485,2490,2480,2924
20230628,120600,3295397910,2490,2485,2490,2485,430
20230628,120500,3294329335,2485,2490,2490,2485,174
20230628,120400,3293896595,2490,2490,2490,2485,232
20230628,120300,3293319075,2485,2490,2490,2485,517
20230628,120200,3292031830,2485,2485,2485,2480,1745
20230628,120100,3287699345,2485,2485,2485,2485,734
20230628,120000,3285875355,2485,2490,2495,2485,2452
20230628,115900,3279771490,2490,2495,2495,2485,3649
20230628,115800,3270685475,2495,2485,2495,2485,6136
20230628,115700,3255404520,2485,2485,2485,2475,10133
20230628,115600,3230274250,2480,2480,2485,2480,848
20230628,115500,3228171150,2480,2480,2480,2475,1267
20230628,115400,3225034250,2480,2480,2480,2475,108
20230628,115300,3224766550,2480,2480,2480,2475,640
20230628,115200,3223179450,2480,2475,2480,2475,40
20230628,115100,3223080430,2470,2475,2475,2470,1141
20230628,115000,3220257165,2475,2470,2475,2465,132
20230628,114900,3219931725,2465,2465,2465,2465,1979
20230628,114800,3215053490,2465,2465,2465,2465,29
20230628,114700,3214982005,2465,2470,2470,2465,3019
20230628,114600,3207525170,2470,2475,2475,2470,30
20230628,114500,3207451045,2485,2485,2485,2465,182
20230628,114400,3206999255,2485,2475,2485,2465,19136
20230628,114300,3159764995,2475,2480,2480,2475,288
20230628,114200,3159052015,2475,2490,2490,2475,11489
20230628,114100,3130562005,2490,2485,2490,2485,645
20230628,114000,3128956045,2490,2490,2490,2480,473
20230628,113900,3127780660,2490,2485,2490,2485,1100
20230628,113800,3125046900,2485,2485,2485,2475,419
20230628,113700,3124006495,2485,2485,2485,2470,4003
20230628,113600,3114090215,2490,2485,2490,2480,7218
20230628,113500,3096138155,2485,2480,2485,2475,1612
20230628,113400,3092142180,2480,2480,2480,2470,2569
20230628,113300,3085773515,2480,2470,2480,2470,1980
20230628,113200,3080873600,2475,2475,2475,2470,678
20230628,113100,3079198330,2475,2475,2475,2470,1038
20230628,113000,3076634210,2475,2475,2475,2470,2842
20230628,112900,3069613450,2475,2475,2475,2465,3278
20230628,112800,3061528205,2475,2480,2480,2465,9512
20230628,112700,3038010250,2480,2480,2480,2475,619
20230628,112600,3036475225,2475,2475,2480,2470,7306
20230628,112500,3018393030,2475,2490,2490,2470,16900
20230628,112400,2976510135,2485,2490,2490,2480,22741
20230628,112300,2919913695,2485,2475,2490,2470,14481
20230628,112200,2884011070,2470,2470,2470,2465,2035
20230628,112100,2878984760,2470,2470,2470,2465,1003
20230628,112000,2876507455,2470,2465,2470,2465,74
20230628,111900,2876324995,2470,2470,2470,2465,525
20230628,111800,2875028360,2470,2465,2470,2465,32
20230628,111700,2874949475,2460,2460,2460,2460,1203
20230628,111600,2871990095,2460,2470,2470,2460,174
20230628,111500,2871560555,2460,2465,2465,2460,225
20230628,111400,2871006600,2465,2465,2465,2465,31
20230628,111300,2870930185,2460,2470,2470,2460,221
20230628,111200,2870384505,2470,2470,2470,2460,322
20230628,111100,2869589465,2460,2460,2460,2460,869
20230628,111000,2867451725,2460,2460,2460,2460,2212
20230628,110900,2862010205,2460,2470,2470,2460,3681
20230628,110800,2852944530,2470,2470,2470,2470,29
20230628,110700,2852872900,2470,2475,2475,2470,254
20230628,110600,2852244510,2475,2470,2475,2470,176
20230628,110500,2851809635,2465,2470,2470,2465,2110
20230628,110400,2846601325,2470,2470,2475,2470,1367
20230628,110300,2843222835,2470,2465,2470,2465,181
20230628,110200,2842776660,2465,2470,2475,2465,2299
20230628,110100,2837096955,2470,2470,2470,2465,630
20230628,110000,2835541470,2470,2470,2470,2465,457
20230628,105900,2834412835,2465,2465,2465,2465,68
20230628,105800,2834245215,2465,2465,2465,2465,26
20230628,105700,2834181125,2475,2465,2475,2460,2132
20230628,105600,2828912100,2465,2455,2465,2450,2828
20230628,105500,2821969450,2455,2455,2465,2455,2097
20230628,105400,2816817280,2455,2460,2460,2455,198
20230628,105300,2816330350,2460,2460,2460,2455,922
20230628,105200,2814064330,2460,2460,2460,2455,2347
20230628,105100,2808291650,2455,2460,2460,2455,145
20230628,105000,2807935565,2455,2460,2460,2455,1867
20230628,104900,2803342895,2460,2460,2460,2460,465
20230628,104800,2802198995,2460,2455,2460,2455,745
20230628,104700,2800369715,2455,2455,2460,2455,521
20230628,104600,2799090655,2455,2460,2460,2455,2619
20230628,104500,2792650830,2460,2455,2460,2455,2697
20230628,104400,2786022625,2460,2470,2470,2460,3418
20230628,104300,2777611750,2470,2465,2470,2460,1051
20230628,104200,2775022665,2460,2440,2470,2440,21350
20230628,104100,2722725950,2440,2465,2465,2435,90544
20230628,104000,2500892380,2465,2465,2465,2465,541
20230628,103900,2499558815,2460,2465,2465,2460,3219
20230628,103800,2491629765,2470,2465,2470,2465,423
20230628,103700,2490585125,2460,2460,2460,2460,1105
20230628,103600,2487866825,2460,2460,2460,2460,1998
20230628,103500,2482951745,2460,2470,2470,2460,6730
20230628,103400,2466371890,2465,2465,2465,2465,51
20230628,103300,2466246175,2465,2465,2470,2465,2143
20230628,103200,2460961830,2470,2470,2470,2470,1550
20230628,103100,2457133330,2470,2475,2475,2470,750
20230628,103000,2455280750,2470,2470,2470,2470,34
20230628,102900,2455196770,2470,2470,2470,2470,918
20230628,102800,2452929310,2475,2480,2480,2475,17
20230628,102700,2452887210,2480,2470,2480,2470,74
20230628,102600,2452704390,2470,2475,2475,2470,1428
20230628,102500,2449176960,2470,2470,2475,2470,1319
20230628,102400,2445918510,2470,2465,2475,2465,7040
20230628,102300,2428554495,2465,2475,2475,2465,1875
20230628,102200,2423930320,2470,2470,2470,2465,5471
20230628,102100,2410417110,2470,2475,2475,2470,737
20230628,102000,2408596670,2470,2470,2470,2470,3664
20230628,101900,2399546590,2470,2470,2475,2470,1933
20230628,101800,2394772060,2475,2485,2485,2475,1994
20230628,101700,2389836890,2475,2475,2475,2475,1084
20230628,101600,2387153990,2475,2480,2485,2475,4645
20230628,101500,2375656045,2475,2480,2485,2475,3531
20230628,101400,2366907085,2480,2485,2485,2480,4480
20230628,101300,2355796680,2480,2480,2485,2480,940
20230628,101200,2353465080,2480,2485,2485,2480,1125
20230628,101100,2350672490,2485,2480,2485,2480,2682
20230628,101000,2344014565,2480,2485,2485,2480,1949
20230628,100900,2339180995,2485,2480,2485,2480,483
20230628,100800,2337982905,2485,2485,2485,2485,1018
20230628,100700,2335453175,2485,2485,2485,2485,67
20230628,100600,2335286680,2480,2485,2485,2480,473
20230628,100500,2334112600,2485,2485,2485,2480,2524
20230628,100400,2327850580,2485,2490,2490,2485,251
20230628,100300,2327226245,2490,2485,2490,2485,3155
20230628,100200,2319384710,2480,2480,2485,2480,1431
20230628,100100,2315834690,2480,2480,2480,2480,7660
20230628,100000,2296837890,2480,2480,2485,2480,1544
20230628,095900,2293008670,2480,2485,2485,2480,4280
20230628,095800,2282384460,2485,2475,2485,2475,1385
20230628,095700,2278950130,2475,2480,2480,2475,19
20230628,095600,2278903095,2475,2475,2480,2475,930
20230628,095500,2276601065,2475,2480,2480,2475,2054
20230628,095400,2271508360,2480,2480,2480,2480,38
20230628,095300,2271414120,2485,2485,2485,2475,6355
20230628,095200,2255659070,2485,2475,2490,2475,4499
20230628,095100,2244509020,2475,2470,2480,2470,7007
20230628,095000,2227173855,2470,2470,2470,2465,3545
20230628,094900,2218421435,2465,2470,2475,2465,15294
20230628,094800,2180649065,2475,2475,2475,2475,7387
20230628,094700,2162366240,2480,2480,2480,2480,4235
20230628,094600,2151863440,2480,2485,2490,2480,4171
20230628,094500,2141504500,2485,2485,2485,2485,2714
20230628,094400,2134760210,2485,2485,2485,2485,83
20230628,094300,2134553955,2485,2490,2490,2485,646
20230628,094200,2132947420,2490,2490,2490,2485,1152
20230628,094100,2130082180,2490,2490,2490,2485,586
20230628,094000,2128624920,2490,2495,2495,2490,1116
20230628,093900,2125844350,2495,2490,2495,2485,2096
20230628,093800,2120620040,2485,2490,2490,2485,3079
20230628,093700,2112968715,2485,2490,2490,2485,4553
20230628,093600,2101640915,2495,2490,2495,2490,899
20230628,093500,2099401725,2485,2485,2490,2485,5011
20230628,093400,2086944085,2490,2490,2490,2480,3772
20230628,093300,2077566610,2495,2480,2495,2480,4996
20230628,093200,2065158455,2480,2485,2485,2480,4864
20230628,093100,2053095080,2485,2480,2485,2480,8567
20230628,093000,2031842620,2480,2485,2485,2480,2720
20230628,092900,2025095625,2485,2475,2490,2475,5143
20230628,092800,2012342210,2475,2485,2490,2475,14546
20230628,092700,1976241120,2485,2480,2485,2475,3828
20230628,092600,1966741605,2475,2485,2485,2475,5684
20230628,092500,1952646880,2485,2490,2490,2480,5092
20230628,092400,1940003250,2490,2485,2490,2480,5343
20230628,092300,1926734345,2485,2485,2490,2485,4193
20230628,092200,1916314720,2485,2485,2490,2485,3662
20230628,092100,1907214215,2485,2485,2495,2485,4932
20230628,092000,1894925470,2490,2485,2495,2475,4184
20230628,091900,1884517830,2480,2490,2490,2480,31832
20230628,091800,1805535940,2485,2495,2500,2485,20780
20230628,091700,1753771880,2495,2500,2500,2495,2394
20230628,091600,1747791905,2495,2515,2520,2490,23786
20230628,091500,1688347760,2515,2515,2520,2510,6661
20230628,091400,1671586685,2515,2525,2525,2505,17513
20230628,091300,1627546260,2525,2530,2535,2515,72668
20230628,091200,1443921055,2530,2500,2530,2500,42160
20230628,091100,1337753905,2500,2510,2515,2500,15152
20230628,091000,1299781775,2510,2510,2515,2505,9304
20230628,090900,1276452065,2515,2510,2515,2505,10698
20230628,090800,1249588955,2510,2495,2515,2495,7269
20230628,090700,1231374335,2495,2505,2515,2495,23433
20230628,090600,1172672455,2505,2500,2505,2490,29240
20230628,090500,1099666430,2495,2515,2520,2495,88572
20230628,090400,877626215,2510,2510,2530,2505,100755
20230628,090300,623873855,2510,2500,2510,2495,67656
20230628,090200,454359085,2500,2485,2500,2475,47648
20230628,090100,335706480,2480,2485,2490,2480,26286
20230628,090000,270400575,2485,2480,2490,2475,108934