KissMeData/048550/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,191900,1065251605,2510,2510,2510,2510,2961
20230628,191800,1065251605,2510,2510,2510,2510,0
20230628,191700,1065251605,2510,2510,2510,2510,0
20230628,191600,1065251605,2510,2510,2510,2510,0
20230628,191500,1065251605,2510,2510,2510,2510,0
20230628,191400,1065251605,2510,2510,2510,2510,0
20230628,191300,1065251605,2510,2510,2510,2510,0
20230628,191200,1065251605,2510,2510,2510,2510,0
20230628,191100,1065251605,2510,2510,2510,2510,0
20230628,191000,1065251605,2510,2510,2510,2510,0
20230628,190900,1065251605,2510,2510,2510,2510,0
20230628,190800,1065251605,2510,2510,2510,2510,0
20230628,190700,1065251605,2510,2510,2510,2510,0
20230628,190600,1065251605,2510,2510,2510,2510,0
20230628,190500,1065251605,2510,2510,2510,2510,0
20230628,190400,1065251605,2510,2510,2510,2510,0
20230628,190300,1065251605,2510,2510,2510,2510,0
20230628,190200,1065251605,2510,2510,2510,2510,0
20230628,190100,1065251605,2510,2510,2510,2510,0
20230628,190000,1065251605,2510,2510,2510,2510,0
20230628,185900,1065251605,2510,2510,2510,2510,0
20230628,185800,1065251605,2510,2510,2510,2510,0
20230628,185700,1065251605,2510,2510,2510,2510,0
20230628,185600,1065251605,2510,2510,2510,2510,0
20230628,185500,1065251605,2510,2510,2510,2510,0
20230628,185400,1065251605,2510,2510,2510,2510,0
20230628,185300,1065251605,2510,2510,2510,2510,0
20230628,185200,1065251605,2510,2510,2510,2510,0
20230628,185100,1065251605,2510,2510,2510,2510,0
20230628,185000,1065251605,2510,2510,2510,2510,0
20230628,184900,1065251605,2510,2510,2510,2510,2961
20230628,184800,1065251605,2510,2510,2510,2510,0
20230628,184700,1065251605,2510,2510,2510,2510,0
20230628,184600,1065251605,2510,2510,2510,2510,0
20230628,184500,1065251605,2510,2510,2510,2510,0
20230628,184400,1065251605,2510,2510,2510,2510,0
20230628,184300,1065251605,2510,2510,2510,2510,0
20230628,184200,1065251605,2510,2510,2510,2510,0
20230628,184100,1065251605,2510,2510,2510,2510,0
20230628,184000,1065251605,2510,2510,2510,2510,0
20230628,183900,1065251605,2510,2510,2510,2510,0
20230628,183800,1065251605,2510,2510,2510,2510,0
20230628,183700,1065251605,2510,2510,2510,2510,0
20230628,183600,1065251605,2510,2510,2510,2510,0
20230628,183500,1065251605,2510,2510,2510,2510,0
20230628,183400,1065251605,2510,2510,2510,2510,0
20230628,183300,1065251605,2510,2510,2510,2510,0
20230628,183200,1065251605,2510,2510,2510,2510,0
20230628,183100,1065251605,2510,2510,2510,2510,0
20230628,183000,1065251605,2510,2510,2510,2510,0
20230628,182900,1065251605,2510,2510,2510,2510,0
20230628,182800,1065251605,2510,2510,2510,2510,0
20230628,182700,1065251605,2510,2510,2510,2510,0
20230628,182600,1065251605,2510,2510,2510,2510,0
20230628,182500,1065251605,2510,2510,2510,2510,0
20230628,182400,1065251605,2510,2510,2510,2510,0
20230628,182300,1065251605,2510,2510,2510,2510,0
20230628,182200,1065251605,2510,2510,2510,2510,0
20230628,182100,1065251605,2510,2510,2510,2510,0
20230628,182000,1065251605,2510,2510,2510,2510,0
20230628,181900,1065251605,2510,2510,2510,2510,2961
20230628,181800,1065251605,2510,2510,2510,2510,0
20230628,181700,1065251605,2510,2510,2510,2510,0
20230628,181600,1065251605,2510,2510,2510,2510,0
20230628,181500,1065251605,2510,2510,2510,2510,0
20230628,181400,1065251605,2510,2510,2510,2510,0
20230628,181300,1065251605,2510,2510,2510,2510,0
20230628,181200,1065251605,2510,2510,2510,2510,0
20230628,181100,1065251605,2510,2510,2510,2510,0
20230628,181000,1065251605,2510,2510,2510,2510,0
20230628,180900,1065251605,2510,2510,2510,2510,0
20230628,180800,1065251605,2510,2510,2510,2510,0
20230628,180700,1065251605,2510,2510,2510,2510,0
20230628,180600,1065251605,2510,2510,2510,2510,0
20230628,180500,1065251605,2510,2510,2510,2510,0
20230628,180400,1065251605,2510,2510,2510,2510,0
20230628,180300,1065251605,2510,2510,2510,2510,0
20230628,180200,1065251605,2510,2510,2510,2510,0
20230628,180100,1065251605,2510,2510,2510,2510,0
20230628,180000,1065251605,2510,2510,2510,2510,0
20230628,175900,1065251605,2510,2510,2510,2510,0
20230628,175800,1065251605,2510,2510,2510,2510,0
20230628,175700,1065251605,2510,2510,2510,2510,0
20230628,175600,1065251605,2510,2510,2510,2510,0
20230628,175500,1065251605,2510,2510,2510,2510,0
20230628,175400,1065251605,2510,2510,2510,2510,0
20230628,175300,1065251605,2510,2510,2510,2510,0
20230628,175200,1065251605,2510,2510,2510,2510,0
20230628,175100,1065251605,2510,2510,2510,2510,0
20230628,175000,1065251605,2510,2510,2510,2510,0
20230628,174900,1065251605,2510,2510,2510,2510,2961
20230628,174800,1065251605,2510,2510,2510,2510,0
20230628,174700,1065251605,2510,2510,2510,2510,0
20230628,174600,1065251605,2510,2510,2510,2510,0
20230628,174500,1065251605,2510,2510,2510,2510,0
20230628,174400,1065251605,2510,2510,2510,2510,0
20230628,174300,1065251605,2510,2510,2510,2510,0
20230628,174200,1065251605,2510,2510,2510,2510,0
20230628,174100,1065251605,2510,2510,2510,2510,0
20230628,174000,1065251605,2510,2510,2510,2510,0
20230628,173900,1065251605,2510,2510,2510,2510,0
20230628,173800,1065251605,2510,2510,2510,2510,0
20230628,173700,1065251605,2510,2510,2510,2510,0
20230628,173600,1065251605,2510,2510,2510,2510,0
20230628,173500,1065251605,2510,2510,2510,2510,0
20230628,173400,1065251605,2510,2510,2510,2510,0
20230628,173300,1065251605,2510,2510,2510,2510,0
20230628,173200,1065251605,2510,2510,2510,2510,0
20230628,173100,1065251605,2510,2510,2510,2510,0
20230628,173000,1065251605,2510,2510,2510,2510,0
20230628,172900,1065251605,2510,2510,2510,2510,0
20230628,172800,1065251605,2510,2510,2510,2510,0
20230628,172700,1065251605,2510,2510,2510,2510,0
20230628,172600,1065251605,2510,2510,2510,2510,0
20230628,172500,1065251605,2510,2510,2510,2510,0
20230628,172400,1065251605,2510,2510,2510,2510,0
20230628,172300,1065251605,2510,2510,2510,2510,0
20230628,172200,1065251605,2510,2510,2510,2510,0
20230628,172100,1065251605,2510,2510,2510,2510,0
20230628,172000,1065251605,2510,2510,2510,2510,0
20230628,171900,1065251605,2510,2510,2510,2510,2961
20230628,171800,1065251605,2510,2510,2510,2510,0
20230628,171700,1065251605,2510,2510,2510,2510,0
20230628,171600,1065251605,2510,2510,2510,2510,0
20230628,171500,1065251605,2510,2510,2510,2510,0
20230628,171400,1065251605,2510,2510,2510,2510,0
20230628,171300,1065251605,2510,2510,2510,2510,0
20230628,171200,1065251605,2510,2510,2510,2510,0
20230628,171100,1065251605,2510,2510,2510,2510,0
20230628,171000,1065251605,2510,2510,2510,2510,0
20230628,170900,1065251605,2510,2510,2510,2510,0
20230628,170800,1065251605,2510,2510,2510,2510,0
20230628,170700,1065251605,2510,2510,2510,2510,0
20230628,170600,1065251605,2510,2510,2510,2510,0
20230628,170500,1065251605,2510,2510,2510,2510,0
20230628,170400,1065251605,2510,2510,2510,2510,0
20230628,170300,1065251605,2510,2510,2510,2510,0
20230628,170200,1065251605,2510,2510,2510,2510,0
20230628,170100,1065251605,2510,2510,2510,2510,0
20230628,170000,1065251605,2510,2510,2510,2510,0
20230628,165900,1065251605,2510,2510,2510,2510,0
20230628,165800,1065251605,2510,2510,2510,2510,0
20230628,165700,1065251605,2510,2510,2510,2510,0
20230628,165600,1065251605,2510,2510,2510,2510,0
20230628,165500,1065251605,2510,2510,2510,2510,0
20230628,165400,1065251605,2510,2510,2510,2510,0
20230628,165300,1065251605,2510,2510,2510,2510,0
20230628,165200,1065251605,2510,2510,2510,2510,0
20230628,165100,1065251605,2510,2510,2510,2510,0
20230628,165000,1065251605,2510,2510,2510,2510,0
20230628,164900,1065251605,2510,2510,2510,2510,2961
20230628,164800,1065251605,2510,2510,2510,2510,0
20230628,164700,1065251605,2510,2510,2510,2510,0
20230628,164600,1065251605,2510,2510,2510,2510,0
20230628,164500,1065251605,2510,2510,2510,2510,0
20230628,164400,1065251605,2510,2510,2510,2510,0
20230628,164300,1065251605,2510,2510,2510,2510,0
20230628,164200,1065251605,2510,2510,2510,2510,0
20230628,164100,1065251605,2510,2510,2510,2510,0
20230628,164000,1065251605,2510,2510,2510,2510,0
20230628,163900,1065251605,2510,2510,2510,2510,0
20230628,163800,1065251605,2510,2510,2510,2510,0
20230628,163700,1065251605,2510,2510,2510,2510,0
20230628,163600,1065251605,2510,2510,2510,2510,0
20230628,163500,1065251605,2510,2510,2510,2510,0
20230628,163400,1065251605,2510,2510,2510,2510,0
20230628,163300,1065251605,2510,2510,2510,2510,0
20230628,163200,1065251605,2510,2510,2510,2510,0
20230628,163100,1065251605,2510,2510,2510,2510,0
20230628,163000,1065251605,2510,2510,2510,2510,0
20230628,162900,1065251605,2510,2510,2510,2510,0
20230628,162800,1065251605,2510,2510,2510,2510,0
20230628,162700,1065251605,2510,2510,2510,2510,0
20230628,162600,1065251605,2510,2510,2510,2510,0
20230628,162500,1065251605,2510,2510,2510,2510,0
20230628,162400,1065251605,2510,2510,2510,2510,0
20230628,162300,1065251605,2510,2510,2510,2510,0
20230628,162200,1065251605,2510,2510,2510,2510,0
20230628,162100,1065251605,2510,2510,2510,2510,0
20230628,162000,1065251605,2510,2510,2510,2510,0
20230628,161900,1065251605,2510,2510,2510,2510,2961
20230628,161800,1065251605,2510,2510,2510,2510,0
20230628,161700,1065251605,2510,2510,2510,2510,0
20230628,161600,1065251605,2510,2510,2510,2510,0
20230628,161500,1065251605,2510,2510,2510,2510,0
20230628,161400,1065251605,2510,2510,2510,2510,0
20230628,161300,1065251605,2510,2510,2510,2510,0
20230628,161200,1065251605,2510,2510,2510,2510,0
20230628,161100,1065251605,2510,2510,2510,2510,0
20230628,161000,1065251605,2510,2510,2510,2510,0
20230628,160900,1065251605,2510,2510,2510,2510,0
20230628,160800,1065251605,2510,2510,2510,2510,0
20230628,160700,1065251605,2510,2510,2510,2510,0
20230628,160600,1065251605,2510,2510,2510,2510,0
20230628,160500,1065251605,2510,2510,2510,2510,0
20230628,160400,1065251605,2510,2510,2510,2510,0
20230628,160300,1065251605,2510,2510,2510,2510,0
20230628,160200,1065251605,2510,2510,2510,2510,0
20230628,160100,1065251605,2510,2510,2510,2510,0
20230628,160000,1065251605,2510,2510,2510,2510,0
20230628,155900,1065251605,2510,2510,2510,2510,0
20230628,155800,1065251605,2510,2510,2510,2510,0
20230628,155700,1065251605,2510,2510,2510,2510,0
20230628,155600,1065251605,2510,2510,2510,2510,0
20230628,155500,1065251605,2510,2510,2510,2510,0
20230628,155400,1065251605,2510,2510,2510,2510,0
20230628,155300,1065251605,2510,2510,2510,2510,0
20230628,155200,1065251605,2510,2510,2510,2510,0
20230628,155100,1065251605,2510,2510,2510,2510,0
20230628,155000,1065251605,2510,2510,2510,2510,0
20230628,154900,1065251605,2510,2510,2510,2510,2961
20230628,154800,1065251605,2510,2510,2510,2510,0
20230628,154700,1065251605,2510,2510,2510,2510,0
20230628,154600,1065251605,2510,2510,2510,2510,0
20230628,154500,1065251605,2510,2510,2510,2510,0
20230628,154400,1065251605,2510,2510,2510,2510,0
20230628,154300,1065251605,2510,2510,2510,2510,0
20230628,154200,1065251605,2510,2510,2510,2510,0
20230628,154100,1065251605,2510,2510,2510,2510,0
20230628,154000,1065251605,2510,2510,2510,2510,0
20230628,153900,1065251605,2510,2510,2510,2510,0
20230628,153800,1065251605,2510,2510,2510,2510,0
20230628,153700,1065251605,2510,2510,2510,2510,0
20230628,153600,1065251605,2510,2510,2510,2510,0
20230628,153500,1065251605,2510,2510,2510,2510,0
20230628,153400,1065251605,2510,2510,2510,2510,0
20230628,153300,1065251605,2510,2510,2510,2510,0
20230628,153200,1065251605,2510,2510,2510,2510,0
20230628,153100,1065251605,2510,2510,2510,2510,0
20230628,153000,1065251605,2510,2510,2510,2510,2961
20230628,152900,1057819495,2525,2525,2525,2525,0
20230628,152800,1057819495,2525,2525,2525,2525,0
20230628,152700,1057819495,2525,2525,2525,2525,0
20230628,152600,1057819495,2525,2525,2525,2525,0
20230628,152500,1057819495,2525,2525,2525,2525,0
20230628,152400,1057819495,2525,2525,2525,2525,0
20230628,152300,1057819495,2525,2525,2525,2525,0
20230628,152200,1057819495,2525,2525,2525,2525,0
20230628,152100,1057819495,2525,2525,2525,2525,0
20230628,152000,1057819495,2525,2525,2525,2525,0
20230628,151900,1057819495,2525,2520,2525,2500,3655
20230628,151800,1048660340,2520,2505,2520,2500,5441
20230628,151700,1035008640,2500,2515,2515,2500,11076
20230628,151600,1007265590,2515,2515,2520,2510,3153
20230628,151500,999347635,2510,2510,2515,2510,1238
20230628,151400,996234085,2515,2515,2515,2515,456
20230628,151300,995087245,2515,2515,2515,2515,104
20230628,151200,994825685,2510,2510,2510,2505,19474
20230628,151100,946035275,2505,2510,2510,2505,3491
20230628,151000,937287865,2510,2510,2515,2505,4458
20230628,150900,926098275,2510,2515,2515,2510,11172
20230628,150800,898056460,2510,2515,2515,2510,15410
20230628,150700,859358620,2515,2520,2520,2515,776
20230628,150600,857404340,2520,2520,2525,2515,14694
20230628,150500,820441195,2520,2520,2525,2520,2934
20230628,150400,813047500,2525,2520,2525,2520,132
20230628,150300,812714845,2525,2525,2525,2525,10
20230628,150200,812689595,2525,2525,2525,2520,41
20230628,150100,812586120,2525,2520,2525,2520,2103
20230628,150000,807286495,2525,2525,2525,2525,44
20230628,145900,807175395,2525,2520,2525,2520,1263
20230628,145800,803991530,2520,2525,2525,2520,2034
20230628,145700,798864795,2525,2525,2525,2525,52
20230628,145600,798733495,2520,2525,2525,2520,32
20230628,145500,798652735,2525,2520,2525,2520,1638
20230628,145400,794523950,2525,2525,2525,2525,2508
20230628,145300,788191250,2525,2520,2525,2520,14
20230628,145200,788155955,2520,2530,2530,2520,3901
20230628,145100,778325405,2520,2525,2530,2520,10330
20230628,145000,752289940,2525,2525,2525,2525,153
20230628,144900,751903615,2530,2530,2530,2530,90
20230628,144800,751675915,2530,2525,2530,2525,3316
20230628,144700,743303000,2530,2525,2530,2525,161
20230628,144600,742895970,2530,2525,2530,2525,349
20230628,144500,742014735,2530,2530,2530,2525,1900
20230628,144400,737215235,2530,2530,2530,2525,339
20230628,144300,736358065,2530,2530,2530,2530,10
20230628,144200,736332765,2530,2525,2530,2525,170
20230628,144100,735902915,2530,2525,2530,2525,413
20230628,144000,734860075,2530,2530,2530,2530,390
20230628,143900,733873375,2530,2530,2530,2530,4
20230628,143800,733863255,2530,2530,2530,2530,5
20230628,143700,733850605,2530,2530,2530,2530,165
20230628,143600,733433155,2530,2530,2530,2530,0
20230628,143500,733433155,2530,2530,2530,2530,1
20230628,143400,733430625,2530,2525,2530,2525,5
20230628,143300,733417990,2530,2530,2530,2530,0
20230628,143200,733417990,2530,2530,2530,2530,127
20230628,143100,733096680,2525,2530,2530,2525,847
20230628,143000,730955770,2530,2530,2530,2530,5
20230628,142900,730943120,2530,2530,2530,2530,303
20230628,142800,730176530,2525,2525,2525,2525,41
20230628,142700,730073005,2530,2525,2530,2520,313
20230628,142600,729283315,2525,2525,2530,2525,1160
20230628,142500,726354255,2525,2530,2530,2525,4100
20230628,142400,716001255,2530,2525,2530,2525,33
20230628,142300,715917915,2530,2530,2530,2530,4
20230628,142200,715907795,2530,2530,2530,2525,204
20230628,142100,715391680,2530,2530,2530,2530,50
20230628,142000,715265180,2530,2530,2530,2530,148
20230628,141900,714890740,2530,2525,2530,2525,4
20230628,141800,714880630,2530,2530,2530,2530,0
20230628,141700,714880630,2530,2530,2530,2525,209
20230628,141600,714352660,2530,2530,2530,2530,918
20230628,141500,712030120,2530,2530,2530,2530,1683
20230628,141400,707772130,2530,2525,2530,2525,1303
20230628,141300,704482040,2530,2530,2530,2530,40
20230628,141200,704380840,2530,2530,2530,2530,71
20230628,141100,704201210,2525,2525,2525,2525,0
20230628,141000,704201210,2525,2525,2525,2525,115
20230628,140900,703910835,2530,2530,2530,2525,1281
20230628,140800,700672500,2525,2525,2525,2525,40
20230628,140700,700571500,2530,2530,2530,2525,3193
20230628,140600,692504160,2530,2530,2530,2530,263
20230628,140500,691838770,2525,2530,2530,2525,2050
20230628,140400,686662270,2530,2530,2530,2530,3
20230628,140300,686654680,2530,2530,2530,2530,1
20230628,140200,686652150,2530,2530,2530,2530,4
20230628,140100,686642030,2525,2525,2525,2525,823
20230628,140000,684563955,2525,2525,2525,2525,867
20230628,135900,682374780,2525,2525,2525,2525,1000
20230628,135800,679849780,2525,2530,2530,2525,132
20230628,135700,679516170,2525,2525,2525,2520,462
20230628,135600,678349920,2525,2525,2525,2525,1926
20230628,135500,673486770,2525,2525,2525,2525,100
20230628,135400,673234270,2530,2530,2530,2530,0
20230628,135300,673234270,2530,2530,2530,2530,0
20230628,135200,673234270,2530,2530,2530,2525,104
20230628,135100,672971160,2530,2530,2530,2530,5
20230628,135000,672958510,2525,2525,2525,2525,5
20230628,134900,672945885,2530,2530,2530,2530,1
20230628,134800,672943355,2525,2525,2525,2525,0
20230628,134700,672943355,2525,2525,2525,2525,0
20230628,134600,672943355,2525,2520,2525,2520,6820
20230628,134500,655754590,2520,2520,2520,2520,5050
20230628,134400,643028590,2525,2530,2530,2525,3884
20230628,134300,633221450,2530,2530,2530,2530,1637
20230628,134200,629079840,2530,2530,2530,2530,54
20230628,134100,628943220,2530,2530,2530,2530,16
20230628,134000,628902740,2530,2530,2530,2530,3
20230628,133900,628895150,2525,2525,2525,2525,0
20230628,133800,628895150,2525,2525,2525,2525,0
20230628,133700,628895150,2525,2525,2530,2525,2729
20230628,133600,622000960,2530,2530,2530,2530,250
20230628,133500,621368460,2530,2530,2530,2530,10
20230628,133400,621343160,2530,2530,2530,2530,31
20230628,133300,621264730,2530,2525,2530,2525,1209
20230628,133200,618210980,2525,2525,2525,2525,5
20230628,133100,618198355,2530,2530,2530,2530,200
20230628,133000,617692355,2530,2530,2530,2530,0
20230628,132900,617692355,2530,2530,2530,2530,80
20230628,132800,617489955,2530,2530,2530,2530,0
20230628,132700,617489955,2530,2530,2530,2530,0
20230628,132600,617489955,2530,2530,2530,2525,248
20230628,132500,616863490,2530,2530,2530,2530,62
20230628,132400,616706630,2525,2525,2525,2525,59
20230628,132300,616557655,2530,2530,2530,2530,330
20230628,132200,615722755,2530,2530,2530,2530,1000
20230628,132100,613192755,2530,2535,2535,2530,32
20230628,132000,613111790,2530,2530,2530,2530,1000
20230628,131900,610581790,2535,2530,2535,2530,1523
20230628,131800,606728590,2530,2530,2530,2530,0
20230628,131700,606728590,2530,2525,2530,2525,552
20230628,131600,605332055,2530,2525,2530,2525,1184
20230628,131500,602342440,2525,2525,2525,2520,123
20230628,131400,602031915,2525,2525,2525,2525,165
20230628,131300,601615290,2525,2525,2525,2520,1799
20230628,131200,597080225,2520,2525,2525,2520,11989
20230628,131100,566842730,2525,2530,2530,2525,306
20230628,131000,566070050,2530,2525,2530,2525,10
20230628,130900,566044785,2530,2525,2530,2525,6220
20230628,130800,550339270,2530,2530,2530,2525,102
20230628,130700,550081310,2530,2530,2530,2530,40
20230628,130600,549980110,2530,2530,2530,2530,30
20230628,130500,549904210,2530,2530,2530,2530,133
20230628,130400,549567720,2530,2530,2530,2530,50
20230628,130300,549441220,2530,2530,2530,2530,1500
20230628,130200,545646220,2530,2530,2530,2530,20
20230628,130100,545595620,2530,2530,2530,2525,1016
20230628,130000,543025210,2530,2530,2530,2530,2095
20230628,125900,537724860,2530,2530,2530,2530,10
20230628,125800,537699560,2530,2530,2530,2530,500
20230628,125700,536434560,2530,2530,2530,2530,20
20230628,125600,536383960,2530,2530,2530,2530,1
20230628,125500,536381430,2525,2525,2525,2525,3501
20230628,125400,527541405,2530,2530,2530,2530,2
20230628,125300,527536345,2530,2525,2530,2525,2038
20230628,125200,522390295,2530,2530,2530,2525,38
20230628,125100,522294275,2525,2525,2530,2525,4
20230628,125000,522284165,2530,2525,2530,2525,7
20230628,124900,522266465,2530,2530,2530,2525,1002
20230628,124800,519731410,2530,2530,2530,2530,0
20230628,124700,519731410,2530,2530,2530,2530,10
20230628,124600,519706110,2530,2530,2530,2530,100
20230628,124500,519453110,2530,2530,2530,2530,3
20230628,124400,519445520,2525,2525,2525,2525,85
20230628,124300,519230895,2530,2530,2530,2525,6
20230628,124200,519215720,2525,2525,2525,2525,4683
20230628,124100,507391145,2530,2530,2530,2530,1
20230628,124000,507388615,2530,2530,2530,2530,201
20230628,123900,506880085,2530,2530,2530,2530,2
20230628,123800,506875025,2530,2530,2530,2530,570
20230628,123700,505432925,2530,2530,2530,2530,764
20230628,123600,503500005,2530,2535,2535,2530,5297
20230628,123500,490098590,2535,2535,2535,2535,1
20230628,123400,490096055,2535,2535,2535,2535,102
20230628,123300,489837485,2535,2535,2535,2535,0
20230628,123200,489837485,2535,2535,2535,2535,3
20230628,123100,489829880,2530,2530,2530,2530,1004
20230628,123000,487289760,2535,2535,2535,2535,308
20230628,122900,486508980,2535,2535,2535,2535,426
20230628,122800,485429070,2535,2535,2535,2535,1
20230628,122700,485426535,2535,2535,2535,2535,2
20230628,122600,485421465,2535,2530,2535,2530,1333
20230628,122500,482047310,2535,2535,2535,2530,11
20230628,122400,482019450,2535,2535,2535,2530,144
20230628,122300,481655110,2530,2535,2535,2530,25
20230628,122200,481591840,2535,2535,2535,2535,500
20230628,122100,480324340,2535,2535,2535,2535,2
20230628,122000,480319270,2535,2535,2535,2535,2
20230628,121900,480314200,2530,2535,2535,2530,1532
20230628,121800,476430585,2535,2535,2535,2535,1
20230628,121700,476428050,2535,2530,2535,2530,76
20230628,121600,476235755,2535,2535,2535,2535,0
20230628,121500,476235755,2535,2535,2535,2535,301
20230628,121400,475472720,2535,2535,2535,2535,7
20230628,121300,475454975,2535,2535,2535,2535,2
20230628,121200,475449905,2535,2535,2535,2535,7
20230628,121100,475432160,2535,2535,2535,2535,40
20230628,121000,475330760,2535,2535,2535,2530,542
20230628,120900,473959290,2535,2535,2535,2535,272
20230628,120800,473269770,2535,2535,2535,2535,2
20230628,120700,473264700,2530,2535,2535,2525,1012
20230628,120600,470704325,2535,2535,2535,2535,3
20230628,120500,470696720,2530,2530,2535,2530,1055
20230628,120400,468027560,2535,2535,2535,2535,0
20230628,120300,468027560,2535,2535,2535,2530,15
20230628,120200,467989580,2525,2525,2535,2525,28
20230628,120100,467918750,2535,2530,2535,2530,7
20230628,120000,467901025,2535,2530,2535,2530,5
20230628,115900,467888365,2525,2530,2535,2525,132
20230628,115800,467554535,2530,2535,2535,2525,142
20230628,115700,467194955,2535,2530,2535,2530,2444
20230628,115600,461011625,2535,2535,2535,2535,2
20230628,115500,461006555,2535,2535,2535,2535,6
20230628,115400,460991345,2535,2535,2535,2535,66
20230628,115300,460824035,2535,2530,2535,2530,72
20230628,115200,460641715,2535,2535,2535,2535,0
20230628,115100,460641715,2535,2535,2535,2535,0
20230628,115000,460641715,2535,2535,2535,2530,3
20230628,114900,460634115,2530,2530,2535,2530,119
20230628,114800,460332535,2530,2530,2530,2530,63
20230628,114700,460173145,2530,2530,2530,2530,60
20230628,114600,460021345,2530,2535,2535,2530,208
20230628,114500,459495100,2530,2530,2530,2530,592
20230628,114400,457997340,2530,2530,2530,2530,1997
20230628,114300,452944930,2535,2535,2535,2535,0
20230628,114200,452944930,2535,2535,2535,2535,100
20230628,114100,452691430,2535,2535,2535,2535,1
20230628,114000,452688895,2540,2540,2540,2540,2
20230628,113900,452683815,2540,2540,2540,2540,1
20230628,113800,452681275,2540,2540,2540,2540,0
20230628,113700,452681275,2540,2535,2540,2530,770
20230628,113600,450729820,2530,2530,2535,2530,415
20230628,113500,449679865,2535,2535,2535,2535,39
20230628,113400,449581000,2535,2535,2535,2535,5
20230628,113300,449568325,2540,2535,2540,2535,563
20230628,113200,448141090,2535,2535,2535,2535,1435
20230628,113100,444503365,2530,2530,2530,2530,22
20230628,113000,444447705,2535,2535,2535,2535,1
20230628,112900,444445170,2535,2535,2535,2535,0
20230628,112800,444445170,2535,2535,2535,2535,0
20230628,112700,444445170,2535,2535,2535,2535,58
20230628,112600,444298140,2535,2535,2535,2530,1146
20230628,112500,441398180,2535,2535,2535,2535,12
20230628,112400,441367760,2535,2535,2535,2535,74
20230628,112300,441180170,2535,2535,2535,2535,10
20230628,112200,441154820,2535,2535,2535,2535,0
20230628,112100,441154820,2535,2535,2535,2535,47
20230628,112000,441035675,2530,2535,2535,2530,1037
20230628,111900,438411890,2535,2535,2535,2535,0
20230628,111800,438411890,2535,2535,2535,2535,0
20230628,111700,438411890,2535,2530,2535,2530,37
20230628,111600,438318275,2530,2530,2530,2530,518
20230628,111500,437007735,2530,2530,2530,2530,224
20230628,111400,436441015,2530,2530,2530,2530,57
20230628,111300,436296805,2530,2525,2530,2525,865
20230628,111200,434111105,2530,2530,2530,2530,1052
20230628,111100,431449545,2530,2530,2530,2525,65
20230628,111000,431285345,2530,2530,2530,2530,63
20230628,110900,431125955,2530,2530,2530,2530,478
20230628,110800,429916615,2525,2530,2530,2525,78
20230628,110700,429719280,2530,2530,2530,2525,330
20230628,110600,428885895,2530,2530,2530,2530,20
20230628,110500,428835295,2530,2530,2530,2525,7054
20230628,110400,411000175,2535,2530,2535,2530,3786
20230628,110300,401420595,2535,2535,2535,2535,11
20230628,110200,401392710,2535,2535,2535,2535,1000
20230628,110100,398857710,2535,2535,2535,2535,2
20230628,110000,398852640,2535,2535,2535,2535,1
20230628,105900,398850105,2535,2535,2535,2535,1021
20230628,105800,396261870,2535,2535,2535,2535,14
20230628,105700,396226380,2535,2530,2535,2530,1237
20230628,105600,393096735,2535,2535,2535,2535,408
20230628,105500,392062455,2535,2540,2540,2535,17
20230628,105400,392019310,2540,2530,2540,2530,1030
20230628,105300,389406590,2540,2540,2540,2540,101
20230628,105200,389150050,2540,2535,2540,2530,9164
20230628,105100,365965000,2535,2535,2535,2535,1431
20230628,105000,362337415,2535,2540,2540,2535,4
20230628,104900,362327265,2535,2535,2535,2535,329
20230628,104800,361493250,2540,2535,2540,2535,101
20230628,104700,361237210,2535,2535,2540,2535,31
20230628,104600,361158575,2535,2540,2540,2530,251
20230628,104500,360523385,2540,2535,2540,2530,3349
20230628,104400,352040370,2530,2535,2535,2530,610
20230628,104300,350494070,2535,2535,2535,2535,1114
20230628,104200,347670080,2535,2540,2540,2535,15
20230628,104100,347632050,2535,2535,2535,2535,1474
20230628,104000,343895460,2535,2535,2535,2535,122
20230628,103900,343586190,2540,2535,2540,2535,51
20230628,103800,343456850,2535,2540,2540,2535,778
20230628,103700,341484590,2540,2535,2540,2530,1108
20230628,103600,338678285,2535,2540,2540,2535,1030
20230628,103500,336067225,2540,2535,2540,2535,98
20230628,103400,335818595,2535,2535,2535,2535,3102
20230628,103300,327955025,2535,2540,2540,2535,64
20230628,103200,327792715,2540,2540,2540,2540,588
20230628,103100,326299195,2540,2535,2540,2535,572
20230628,103000,324846340,2535,2535,2540,2535,339
20230628,102900,323986970,2530,2535,2535,2530,1851
20230628,102800,319303845,2535,2535,2535,2535,213
20230628,102700,318763890,2535,2535,2535,2535,1120
20230628,102600,315924690,2535,2535,2535,2535,1
20230628,102500,315922155,2535,2535,2535,2535,0
20230628,102400,315922155,2535,2535,2535,2535,255
20230628,102300,315275730,2535,2535,2540,2535,310
20230628,102200,314489830,2535,2535,2535,2535,2207
20230628,102100,308895085,2540,2540,2540,2535,1376
20230628,102000,305402895,2540,2540,2540,2540,165
20230628,101900,304983795,2540,2540,2540,2535,631
20230628,101800,303381580,2540,2540,2540,2540,60
20230628,101700,303229180,2540,2545,2545,2540,138
20230628,101600,302878555,2545,2540,2545,2540,21
20230628,101500,302825165,2540,2540,2540,2540,0
20230628,101400,302825165,2540,2540,2540,2540,249
20230628,101300,302192705,2540,2535,2540,2535,51
20230628,101200,302063415,2535,2535,2540,2535,82
20230628,101100,301855540,2540,2540,2540,2540,660
20230628,101000,300179140,2540,2540,2540,2540,0
20230628,100900,300179140,2540,2540,2540,2540,0
20230628,100800,300179140,2540,2540,2540,2540,0
20230628,100700,300179140,2540,2540,2540,2540,0
20230628,100600,300179140,2540,2545,2545,2540,3091
20230628,100500,292327990,2545,2545,2545,2545,10
20230628,100400,292302540,2545,2545,2545,2545,2
20230628,100300,292297450,2545,2545,2545,2545,111
20230628,100200,292014955,2545,2545,2545,2545,0
20230628,100100,292014955,2545,2545,2545,2545,804
20230628,100000,289968775,2545,2545,2545,2545,8
20230628,095900,289948415,2545,2545,2545,2545,1211
20230628,095800,286866420,2540,2540,2540,2540,419
20230628,095700,285802160,2535,2540,2540,2530,6657
20230628,095600,268927725,2540,2540,2545,2540,278
20230628,095500,268221600,2545,2545,2545,2545,6
20230628,095400,268206330,2545,2540,2545,2540,2415
20230628,095300,262072195,2540,2540,2540,2540,200
20230628,095200,261564195,2545,2545,2545,2545,100
20230628,095100,261309695,2540,2535,2545,2535,1507
20230628,095000,257481760,2535,2540,2540,2535,376
20230628,094900,256526885,2540,2540,2540,2540,109
20230628,094800,256250025,2545,2545,2545,2545,0
20230628,094700,256250025,2545,2540,2545,2540,219
20230628,094600,255693210,2540,2540,2540,2540,2281
20230628,094500,249899470,2540,2535,2540,2535,278
20230628,094400,249194720,2535,2535,2535,2535,301
20230628,094300,248431685,2535,2535,2535,2535,200
20230628,094200,247924685,2530,2530,2530,2530,125
20230628,094100,247608435,2535,2540,2540,2535,2477
20230628,094000,241328150,2540,2540,2540,2540,63
20230628,093900,241168130,2545,2540,2545,2530,17875
20230628,093800,195862985,2535,2545,2545,2535,3918
20230628,093700,185913200,2540,2540,2545,2540,48
20230628,093600,185791275,2540,2545,2545,2540,465
20230628,093500,184610100,2545,2540,2545,2540,12
20230628,093400,184579575,2540,2540,2540,2535,10185
20230628,093300,158709775,2545,2545,2545,2545,1470
20230628,093200,154968625,2545,2550,2550,2545,8016
20230628,093100,134567895,2545,2550,2550,2545,1187
20230628,093000,131546935,2545,2550,2550,2545,487
20230628,092900,130305600,2550,2550,2550,2550,132
20230628,092800,129969000,2550,2550,2550,2550,1005
20230628,092700,127406250,2560,2560,2560,2560,3
20230628,092600,127398570,2560,2560,2560,2560,1
20230628,092500,127396010,2560,2560,2560,2560,0
20230628,092400,127396010,2560,2550,2560,2550,1634
20230628,092300,123222860,2550,2550,2550,2550,21
20230628,092200,123169310,2550,2550,2550,2550,207
20230628,092100,122641460,2545,2545,2545,2545,1629
20230628,092000,118495655,2545,2550,2550,2545,1557
20230628,091900,114526685,2550,2550,2550,2550,811
20230628,091800,112458635,2550,2550,2550,2545,1467
20230628,091700,108717980,2550,2555,2555,2550,113
20230628,091600,108429765,2550,2555,2555,2550,102
20230628,091500,108169630,2550,2550,2550,2550,0
20230628,091400,108169630,2550,2550,2550,2545,1121
20230628,091300,105316035,2550,2540,2550,2540,3248
20230628,091200,97056025,2540,2550,2555,2535,6765
20230628,091100,79863415,2545,2560,2560,2545,36
20230628,091000,79771730,2545,2550,2550,2545,5423
20230628,090900,65950685,2555,2555,2555,2555,107
20230628,090800,65677300,2560,2555,2560,2550,185
20230628,090700,65205140,2560,2560,2560,2550,4517
20230628,090600,53670970,2560,2560,2560,2560,302
20230628,090500,52897850,2560,2560,2560,2560,711
20230628,090400,51077690,2560,2575,2575,2555,5794
20230628,090300,36246580,2580,2565,2580,2565,700
20230628,090200,34450780,2565,2565,2565,2565,1002
20230628,090100,31880650,2565,2565,2585,2560,5204
20230628,090000,18533360,2565,2565,2585,2565,7224