KissMeData/053270/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,192200,3471211785,3540,3540,3540,3540,14946
20230628,192100,3471211785,3540,3540,3540,3540,0
20230628,192000,3471211785,3540,3540,3540,3540,0
20230628,191900,3471211785,3540,3540,3540,3540,0
20230628,191800,3471211785,3540,3540,3540,3540,0
20230628,191700,3471211785,3540,3540,3540,3540,0
20230628,191600,3471211785,3540,3540,3540,3540,0
20230628,191500,3471211785,3540,3540,3540,3540,0
20230628,191400,3471211785,3540,3540,3540,3540,0
20230628,191300,3471211785,3540,3540,3540,3540,0
20230628,191200,3471211785,3540,3540,3540,3540,0
20230628,191100,3471211785,3540,3540,3540,3540,0
20230628,191000,3471211785,3540,3540,3540,3540,0
20230628,190900,3471211785,3540,3540,3540,3540,0
20230628,190800,3471211785,3540,3540,3540,3540,0
20230628,190700,3471211785,3540,3540,3540,3540,0
20230628,190600,3471211785,3540,3540,3540,3540,0
20230628,190500,3471211785,3540,3540,3540,3540,0
20230628,190400,3471211785,3540,3540,3540,3540,0
20230628,190300,3471211785,3540,3540,3540,3540,0
20230628,190200,3471211785,3540,3540,3540,3540,0
20230628,190100,3471211785,3540,3540,3540,3540,0
20230628,190000,3471211785,3540,3540,3540,3540,0
20230628,185900,3471211785,3540,3540,3540,3540,0
20230628,185800,3471211785,3540,3540,3540,3540,0
20230628,185700,3471211785,3540,3540,3540,3540,0
20230628,185600,3471211785,3540,3540,3540,3540,0
20230628,185500,3471211785,3540,3540,3540,3540,0
20230628,185400,3471211785,3540,3540,3540,3540,0
20230628,185300,3471211785,3540,3540,3540,3540,0
20230628,185200,3471211785,3540,3540,3540,3540,14946
20230628,185100,3471211785,3540,3540,3540,3540,0
20230628,185000,3471211785,3540,3540,3540,3540,0
20230628,184900,3471211785,3540,3540,3540,3540,0
20230628,184800,3471211785,3540,3540,3540,3540,0
20230628,184700,3471211785,3540,3540,3540,3540,0
20230628,184600,3471211785,3540,3540,3540,3540,0
20230628,184500,3471211785,3540,3540,3540,3540,0
20230628,184400,3471211785,3540,3540,3540,3540,0
20230628,184300,3471211785,3540,3540,3540,3540,0
20230628,184200,3471211785,3540,3540,3540,3540,0
20230628,184100,3471211785,3540,3540,3540,3540,0
20230628,184000,3471211785,3540,3540,3540,3540,0
20230628,183900,3471211785,3540,3540,3540,3540,0
20230628,183800,3471211785,3540,3540,3540,3540,0
20230628,183700,3471211785,3540,3540,3540,3540,0
20230628,183600,3471211785,3540,3540,3540,3540,0
20230628,183500,3471211785,3540,3540,3540,3540,0
20230628,183400,3471211785,3540,3540,3540,3540,0
20230628,183300,3471211785,3540,3540,3540,3540,0
20230628,183200,3471211785,3540,3540,3540,3540,0
20230628,183100,3471211785,3540,3540,3540,3540,0
20230628,183000,3471211785,3540,3540,3540,3540,0
20230628,182900,3471211785,3540,3540,3540,3540,0
20230628,182800,3471211785,3540,3540,3540,3540,0
20230628,182700,3471211785,3540,3540,3540,3540,0
20230628,182600,3471211785,3540,3540,3540,3540,0
20230628,182500,3471211785,3540,3540,3540,3540,0
20230628,182400,3471211785,3540,3540,3540,3540,0
20230628,182300,3471211785,3540,3540,3540,3540,0
20230628,182200,3471211785,3540,3540,3540,3540,14946
20230628,182100,3471211785,3540,3540,3540,3540,0
20230628,182000,3471211785,3540,3540,3540,3540,0
20230628,181900,3471211785,3540,3540,3540,3540,0
20230628,181800,3471211785,3540,3540,3540,3540,0
20230628,181700,3471211785,3540,3540,3540,3540,0
20230628,181600,3471211785,3540,3540,3540,3540,0
20230628,181500,3471211785,3540,3540,3540,3540,0
20230628,181400,3471211785,3540,3540,3540,3540,0
20230628,181300,3471211785,3540,3540,3540,3540,0
20230628,181200,3471211785,3540,3540,3540,3540,0
20230628,181100,3471211785,3540,3540,3540,3540,0
20230628,181000,3471211785,3540,3540,3540,3540,0
20230628,180900,3471211785,3540,3540,3540,3540,0
20230628,180800,3471211785,3540,3540,3540,3540,0
20230628,180700,3471211785,3540,3540,3540,3540,0
20230628,180600,3471211785,3540,3540,3540,3540,0
20230628,180500,3471211785,3540,3540,3540,3540,0
20230628,180400,3471211785,3540,3540,3540,3540,0
20230628,180300,3471211785,3540,3540,3540,3540,0
20230628,180200,3471211785,3540,3540,3540,3540,0
20230628,180100,3471211785,3540,3540,3540,3540,0
20230628,180000,3471211785,3540,3540,3540,3540,0
20230628,175900,3471211785,3540,3540,3540,3540,0
20230628,175800,3471211785,3540,3540,3540,3540,0
20230628,175700,3471211785,3540,3540,3540,3540,0
20230628,175600,3471211785,3540,3540,3540,3540,0
20230628,175500,3471211785,3540,3540,3540,3540,0
20230628,175400,3471211785,3540,3540,3540,3540,0
20230628,175300,3471211785,3540,3540,3540,3540,0
20230628,175200,3471211785,3540,3540,3540,3540,14946
20230628,175100,3471211785,3540,3540,3540,3540,0
20230628,175000,3471211785,3540,3540,3540,3540,0
20230628,174900,3471211785,3540,3540,3540,3540,0
20230628,174800,3471211785,3540,3540,3540,3540,0
20230628,174700,3471211785,3540,3540,3540,3540,0
20230628,174600,3471211785,3540,3540,3540,3540,0
20230628,174500,3471211785,3540,3540,3540,3540,0
20230628,174400,3471211785,3540,3540,3540,3540,0
20230628,174300,3471211785,3540,3540,3540,3540,0
20230628,174200,3471211785,3540,3540,3540,3540,0
20230628,174100,3471211785,3540,3540,3540,3540,0
20230628,174000,3471211785,3540,3540,3540,3540,0
20230628,173900,3471211785,3540,3540,3540,3540,0
20230628,173800,3471211785,3540,3540,3540,3540,0
20230628,173700,3471211785,3540,3540,3540,3540,0
20230628,173600,3471211785,3540,3540,3540,3540,0
20230628,173500,3471211785,3540,3540,3540,3540,0
20230628,173400,3471211785,3540,3540,3540,3540,0
20230628,173300,3471211785,3540,3540,3540,3540,0
20230628,173200,3471211785,3540,3540,3540,3540,0
20230628,173100,3471211785,3540,3540,3540,3540,0
20230628,173000,3471211785,3540,3540,3540,3540,0
20230628,172900,3471211785,3540,3540,3540,3540,0
20230628,172800,3471211785,3540,3540,3540,3540,0
20230628,172700,3471211785,3540,3540,3540,3540,0
20230628,172600,3471211785,3540,3540,3540,3540,0
20230628,172500,3471211785,3540,3540,3540,3540,0
20230628,172400,3471211785,3540,3540,3540,3540,0
20230628,172300,3471211785,3540,3540,3540,3540,0
20230628,172200,3471211785,3540,3540,3540,3540,14946
20230628,172100,3471211785,3540,3540,3540,3540,0
20230628,172000,3471211785,3540,3540,3540,3540,0
20230628,171900,3471211785,3540,3540,3540,3540,0
20230628,171800,3471211785,3540,3540,3540,3540,0
20230628,171700,3471211785,3540,3540,3540,3540,0
20230628,171600,3471211785,3540,3540,3540,3540,0
20230628,171500,3471211785,3540,3540,3540,3540,0
20230628,171400,3471211785,3540,3540,3540,3540,0
20230628,171300,3471211785,3540,3540,3540,3540,0
20230628,171200,3471211785,3540,3540,3540,3540,0
20230628,171100,3471211785,3540,3540,3540,3540,0
20230628,171000,3471211785,3540,3540,3540,3540,0
20230628,170900,3471211785,3540,3540,3540,3540,0
20230628,170800,3471211785,3540,3540,3540,3540,0
20230628,170700,3471211785,3540,3540,3540,3540,0
20230628,170600,3471211785,3540,3540,3540,3540,0
20230628,170500,3471211785,3540,3540,3540,3540,0
20230628,170400,3471211785,3540,3540,3540,3540,0
20230628,170300,3471211785,3540,3540,3540,3540,0
20230628,170200,3471211785,3540,3540,3540,3540,0
20230628,170100,3471211785,3540,3540,3540,3540,0
20230628,170000,3471211785,3540,3540,3540,3540,0
20230628,165900,3471211785,3540,3540,3540,3540,0
20230628,165800,3471211785,3540,3540,3540,3540,0
20230628,165700,3471211785,3540,3540,3540,3540,0
20230628,165600,3471211785,3540,3540,3540,3540,0
20230628,165500,3471211785,3540,3540,3540,3540,0
20230628,165400,3471211785,3540,3540,3540,3540,0
20230628,165300,3471211785,3540,3540,3540,3540,0
20230628,165200,3471211785,3540,3540,3540,3540,14946
20230628,165100,3471211785,3540,3540,3540,3540,0
20230628,165000,3471211785,3540,3540,3540,3540,0
20230628,164900,3471211785,3540,3540,3540,3540,0
20230628,164800,3471211785,3540,3540,3540,3540,0
20230628,164700,3471211785,3540,3540,3540,3540,0
20230628,164600,3471211785,3540,3540,3540,3540,0
20230628,164500,3471211785,3540,3540,3540,3540,0
20230628,164400,3471211785,3540,3540,3540,3540,0
20230628,164300,3471211785,3540,3540,3540,3540,0
20230628,164200,3471211785,3540,3540,3540,3540,0
20230628,164100,3471211785,3540,3540,3540,3540,0
20230628,164000,3471211785,3540,3540,3540,3540,0
20230628,163900,3471211785,3540,3540,3540,3540,0
20230628,163800,3471211785,3540,3540,3540,3540,0
20230628,163700,3471211785,3540,3540,3540,3540,0
20230628,163600,3471211785,3540,3540,3540,3540,0
20230628,163500,3471211785,3540,3540,3540,3540,0
20230628,163400,3471211785,3540,3540,3540,3540,0
20230628,163300,3471211785,3540,3540,3540,3540,0
20230628,163200,3471211785,3540,3540,3540,3540,0
20230628,163100,3471211785,3540,3540,3540,3540,0
20230628,163000,3471211785,3540,3540,3540,3540,0
20230628,162900,3471211785,3540,3540,3540,3540,0
20230628,162800,3471211785,3540,3540,3540,3540,0
20230628,162700,3471211785,3540,3540,3540,3540,0
20230628,162600,3471211785,3540,3540,3540,3540,0
20230628,162500,3471211785,3540,3540,3540,3540,0
20230628,162400,3471211785,3540,3540,3540,3540,0
20230628,162300,3471211785,3540,3540,3540,3540,0
20230628,162200,3471211785,3540,3540,3540,3540,14946
20230628,162100,3471211785,3540,3540,3540,3540,0
20230628,162000,3471211785,3540,3540,3540,3540,0
20230628,161900,3471211785,3540,3540,3540,3540,0
20230628,161800,3471211785,3540,3540,3540,3540,0
20230628,161700,3471211785,3540,3540,3540,3540,0
20230628,161600,3471211785,3540,3540,3540,3540,0
20230628,161500,3471211785,3540,3540,3540,3540,0
20230628,161400,3471211785,3540,3540,3540,3540,0
20230628,161300,3471211785,3540,3540,3540,3540,0
20230628,161200,3471211785,3540,3540,3540,3540,0
20230628,161100,3471211785,3540,3540,3540,3540,0
20230628,161000,3471211785,3540,3540,3540,3540,0
20230628,160900,3471211785,3540,3540,3540,3540,0
20230628,160800,3471211785,3540,3540,3540,3540,0
20230628,160700,3471211785,3540,3540,3540,3540,0
20230628,160600,3471211785,3540,3540,3540,3540,0
20230628,160500,3471211785,3540,3540,3540,3540,0
20230628,160400,3471211785,3540,3540,3540,3540,0
20230628,160300,3471211785,3540,3540,3540,3540,0
20230628,160200,3471211785,3540,3540,3540,3540,0
20230628,160100,3471211785,3540,3540,3540,3540,0
20230628,160000,3471211785,3540,3540,3540,3540,0
20230628,155900,3471211785,3540,3540,3540,3540,0
20230628,155800,3471211785,3540,3540,3540,3540,0
20230628,155700,3471211785,3540,3540,3540,3540,0
20230628,155600,3471211785,3540,3540,3540,3540,0
20230628,155500,3471211785,3540,3540,3540,3540,0
20230628,155400,3471211785,3540,3540,3540,3540,0
20230628,155300,3471211785,3540,3540,3540,3540,0
20230628,155200,3471211785,3540,3540,3540,3540,14946
20230628,155100,3471211785,3540,3540,3540,3540,0
20230628,155000,3471211785,3540,3540,3540,3540,0
20230628,154900,3471211785,3540,3540,3540,3540,0
20230628,154800,3471211785,3540,3540,3540,3540,0
20230628,154700,3471211785,3540,3540,3540,3540,0
20230628,154600,3471211785,3540,3540,3540,3540,0
20230628,154500,3471211785,3540,3540,3540,3540,0
20230628,154400,3471211785,3540,3540,3540,3540,0
20230628,154300,3471211785,3540,3540,3540,3540,0
20230628,154200,3471211785,3540,3540,3540,3540,0
20230628,154100,3471211785,3540,3540,3540,3540,0
20230628,154000,3471211785,3540,3540,3540,3540,0
20230628,153900,3471211785,3540,3540,3540,3540,0
20230628,153800,3471211785,3540,3540,3540,3540,0
20230628,153700,3471211785,3540,3540,3540,3540,0
20230628,153600,3471211785,3540,3540,3540,3540,0
20230628,153500,3471211785,3540,3540,3540,3540,0
20230628,153400,3471211785,3540,3540,3540,3540,0
20230628,153300,3471211785,3540,3540,3540,3540,0
20230628,153200,3471211785,3540,3540,3540,3540,0
20230628,153100,3471211785,3540,3540,3540,3540,0
20230628,153000,3471211785,3540,3540,3540,3540,14946
20230628,152900,3418302945,3545,3545,3545,3545,0
20230628,152800,3418302945,3545,3545,3545,3545,0
20230628,152700,3418302945,3545,3545,3545,3545,0
20230628,152600,3418302945,3545,3545,3545,3545,0
20230628,152500,3418302945,3545,3545,3545,3545,0
20230628,152400,3418302945,3545,3545,3545,3545,0
20230628,152300,3418302945,3545,3545,3545,3545,0
20230628,152200,3418302945,3545,3545,3545,3545,0
20230628,152100,3418302945,3545,3545,3545,3545,0
20230628,152000,3418302945,3545,3545,3545,3545,0
20230628,151900,3418302945,3545,3535,3545,3525,2623
20230628,151800,3409020730,3535,3535,3540,3520,15898
20230628,151700,3352893905,3540,3540,3540,3535,3539
20230628,151600,3340367825,3540,3545,3545,3535,2460
20230628,151500,3331660215,3545,3535,3550,3535,3722
20230628,151400,3318466430,3540,3525,3540,3520,5205
20230628,151300,3300077070,3525,3530,3530,3520,9066
20230628,151200,3268119515,3530,3530,3530,3530,2219
20230628,151100,3260286445,3525,3525,3530,3525,1063
20230628,151000,3256538305,3530,3535,3535,3525,1312
20230628,150900,3251907030,3535,3535,3535,3530,1176
20230628,150800,3247753660,3530,3535,3535,3530,1758
20230628,150700,3241539380,3530,3530,3535,3530,640
20230628,150600,3239280175,3530,3525,3530,3525,1536
20230628,150500,3233858800,3530,3530,3530,3525,2016
20230628,150400,3226742475,3525,3530,3530,3525,5247
20230628,150300,3208245990,3530,3535,3535,3525,1025
20230628,150200,3204627925,3530,3535,3535,3530,1996
20230628,150100,3197581995,3535,3535,3540,3535,1666
20230628,150000,3191692630,3535,3535,3535,3535,4
20230628,145900,3191678490,3535,3540,3540,3535,813
20230628,145800,3188803285,3535,3535,3540,3535,892
20230628,145700,3185646460,3530,3530,3535,3530,6161
20230628,145600,3163896510,3530,3545,3550,3530,6755
20230628,145500,3140008245,3545,3545,3550,3545,1545
20230628,145400,3134531170,3545,3545,3550,3545,2725
20230628,145300,3124868515,3545,3540,3545,3540,890
20230628,145200,3121713845,3540,3535,3545,3535,3552
20230628,145100,3109143295,3535,3535,3540,3530,4791
20230628,145000,3092211300,3540,3535,3540,3535,556
20230628,144900,3090243070,3535,3540,3540,3535,1683
20230628,144800,3084292775,3535,3535,3540,3530,4590
20230628,144700,3068067715,3535,3535,3540,3530,2721
20230628,144600,3058454800,3530,3535,3540,3530,8218
20230628,144500,3029419730,3540,3540,3540,3540,3602
20230628,144400,3016668650,3540,3535,3540,3530,4962
20230628,144300,2999129305,3540,3540,3540,3535,6889
20230628,144200,2974763710,3540,3535,3545,3535,9524
20230628,144100,2941064800,3535,3540,3545,3535,7314
20230628,144000,2915180310,3540,3535,3540,3535,4435
20230628,143900,2899484540,3535,3540,3540,3535,17478
20230628,143800,2837683590,3540,3530,3540,3530,6298
20230628,143700,2815437430,3525,3530,3535,3520,3265
20230628,143600,2803920920,3530,3535,3535,3515,8788
20230628,143500,2772934795,3535,3535,3535,3520,13574
20230628,143400,2725088275,3535,3545,3550,3520,19855
20230628,143300,2655004405,3545,3550,3560,3530,18201
20230628,143200,2590554185,3545,3585,3600,3535,57283
20230628,143100,2386238945,3590,3550,3600,3550,103251
20230628,143000,2016587900,3570,3515,3570,3515,67526
20230628,142900,1777530940,3510,3510,3510,3510,312
20230628,142800,1776435820,3510,3510,3510,3510,53
20230628,142700,1776249790,3510,3510,3510,3510,0
20230628,142600,1776249790,3510,3510,3510,3510,131
20230628,142500,1775789980,3510,3510,3510,3510,1084
20230628,142400,1771985140,3510,3510,3510,3510,2133
20230628,142300,1764498310,3510,3510,3510,3510,415
20230628,142200,1763041660,3510,3510,3510,3510,136
20230628,142100,1762564300,3515,3510,3515,3510,494
20230628,142000,1760830350,3510,3510,3510,3510,150
20230628,141900,1760303850,3510,3515,3515,3510,211
20230628,141800,1759563225,3515,3510,3515,3510,116
20230628,141700,1759156040,3510,3510,3510,3510,0
20230628,141600,1759156040,3510,3510,3510,3510,3
20230628,141500,1759145510,3515,3515,3515,3515,0
20230628,141400,1759145510,3515,3515,3520,3515,1774
20230628,141300,1752909400,3515,3515,3515,3515,195
20230628,141200,1752223975,3515,3520,3520,3515,4141
20230628,141100,1737667490,3525,3520,3525,3520,1001
20230628,141000,1734143965,3520,3520,3520,3520,81
20230628,140900,1733858845,3520,3520,3525,3520,45
20230628,140800,1733700345,3525,3525,3525,3525,70
20230628,140700,1733453595,3525,3525,3525,3525,305
20230628,140600,1732378470,3525,3525,3530,3525,2557
20230628,140500,1723357840,3525,3525,3530,3525,1569
20230628,140400,1717827065,3525,3525,3525,3520,2456
20230628,140300,1709174665,3525,3520,3525,3520,3258
20230628,140200,1697705550,3520,3515,3520,3515,61
20230628,140100,1697490880,3515,3520,3520,3515,149
20230628,140000,1696966425,3520,3515,3520,3515,535
20230628,135900,1695083725,3515,3520,3520,3515,713
20230628,135800,1692575470,3520,3520,3520,3520,301
20230628,135700,1691515950,3520,3520,3520,3520,220
20230628,135600,1690741550,3515,3515,3515,3515,912
20230628,135500,1687535870,3515,3515,3515,3515,1022
20230628,135400,1683943540,3515,3510,3515,3510,110
20230628,135300,1683557390,3510,3510,3510,3510,2725
20230628,135200,1673992640,3515,3515,3515,3510,403
20230628,135100,1672576105,3515,3510,3515,3510,360
20230628,135000,1671312455,3510,3510,3510,3510,0
20230628,134900,1671312455,3510,3510,3510,3510,327
20230628,134800,1670164685,3510,3510,3510,3510,111
20230628,134700,1669775075,3515,3510,3515,3510,2309
20230628,134600,1661669585,3510,3510,3515,3510,1062
20230628,134500,1657941715,3510,3510,3510,3510,651
20230628,134400,1655656705,3510,3515,3515,3510,2145
20230628,134300,1648123180,3515,3520,3520,3515,75
20230628,134200,1647859205,3520,3510,3520,3510,725
20230628,134100,1645312895,3505,3510,3520,3505,1171
20230628,134000,1641207405,3530,3510,3530,3510,10100
20230628,133900,1605634275,3505,3505,3505,3505,360
20230628,133800,1604372475,3510,3510,3510,3510,21
20230628,133700,1604298765,3510,3505,3510,3505,356
20230628,133600,1603050855,3505,3505,3505,3505,19
20230628,133500,1602984260,3505,3505,3505,3505,0
20230628,133400,1602984260,3505,3505,3505,3505,160
20230628,133300,1602423460,3505,3505,3505,3505,429
20230628,133200,1600919815,3515,3510,3515,3505,24
20230628,133100,1600835610,3515,3505,3515,3505,90
20230628,133000,1600520150,3505,3505,3505,3505,12
20230628,132900,1600478090,3505,3515,3515,3500,624
20230628,132800,1598286190,3520,3500,3520,3500,600
20230628,132700,1596184170,3500,3515,3515,3500,474
20230628,132600,1594521280,3515,3505,3515,3505,378
20230628,132500,1593195095,3505,3505,3505,3500,238
20230628,132400,1592361245,3505,3500,3505,3500,673
20230628,132300,1590005360,3500,3510,3510,3500,1620
20230628,132200,1584329340,3510,3515,3515,3510,219
20230628,132100,1583560635,3520,3520,3520,3520,5920
20230628,132000,1562722235,3520,3515,3520,3515,183
20230628,131900,1562078845,3520,3505,3520,3505,4045
20230628,131800,1547896910,3515,3510,3515,3510,247
20230628,131700,1547029935,3515,3510,3515,3510,448
20230628,131600,1545456530,3515,3525,3525,3510,1461
20230628,131500,1540309360,3525,3515,3525,3515,3383
20230628,131400,1528398030,3520,3520,3520,3515,4156
20230628,131300,1513782090,3520,3515,3525,3515,3515
20230628,131200,1501416800,3520,3515,3520,3515,139
20230628,131100,1500927715,3515,3520,3520,3505,3650
20230628,131000,1488104370,3520,3535,3540,3520,4595
20230628,130900,1471890425,3535,3510,3540,3510,57311
20230628,130800,1270311275,3510,3510,3510,3510,2270
20230628,130700,1262343575,3505,3510,3510,3500,5214
20230628,130600,1244083805,3505,3510,3510,3505,207
20230628,130500,1243357735,3505,3505,3505,3505,31
20230628,130400,1243249080,3500,3500,3500,3500,0
20230628,130300,1243249080,3500,3505,3505,3500,541
20230628,130200,1241352880,3505,3510,3510,3505,1837
20230628,130100,1234914140,3510,3510,3510,3510,23
20230628,130000,1234833410,3510,3510,3510,3505,116
20230628,125900,1234426255,3510,3505,3510,3505,1349
20230628,125800,1229698005,3510,3505,3510,3505,380
20230628,125700,1228365955,3510,3510,3510,3510,102
20230628,125600,1228007935,3505,3505,3505,3505,82
20230628,125500,1227720525,3505,3510,3510,3505,124
20230628,125400,1227285315,3505,3510,3510,3505,1329
20230628,125300,1222627165,3510,3505,3510,3500,285
20230628,125200,1221628420,3505,3505,3505,3505,100
20230628,125100,1221277920,3505,3505,3505,3505,1
20230628,125000,1221274415,3505,3505,3505,3505,0
20230628,124900,1221274415,3505,3505,3505,3505,6
20230628,124800,1221253385,3505,3510,3510,3505,155
20230628,124700,1220709610,3510,3510,3510,3510,2
20230628,124600,1220702590,3500,3500,3500,3500,0
20230628,124500,1220702590,3500,3505,3505,3500,10220
20230628,124400,1184927805,3500,3505,3505,3500,5451
20230628,124300,1165845945,3500,3500,3515,3500,28856
20230628,124200,1064684200,3500,3500,3500,3500,30
20230628,124100,1064579200,3500,3500,3500,3500,141
20230628,124000,1064085700,3500,3500,3500,3500,0
20230628,123900,1064085700,3500,3500,3500,3500,10
20230628,123800,1064050700,3500,3505,3505,3500,88
20230628,123700,1063742510,3500,3500,3500,3500,2740
20230628,123600,1054152510,3500,3500,3500,3500,0
20230628,123500,1054152510,3500,3500,3500,3500,168
20230628,123400,1053564510,3500,3500,3500,3500,271
20230628,123300,1052616010,3505,3505,3505,3505,500
20230628,123200,1050863510,3505,3505,3505,3505,1163
20230628,123100,1046787195,3500,3505,3505,3500,301
20230628,123000,1045733690,3505,3500,3505,3500,102
20230628,122900,1045376680,3500,3500,3500,3500,1015
20230628,122800,1041824180,3500,3500,3500,3500,2
20230628,122700,1041817180,3495,3495,3495,3495,500
20230628,122600,1040069680,3500,3500,3500,3500,0
20230628,122500,1040069680,3500,3495,3500,3495,3
20230628,122400,1040059190,3495,3495,3495,3495,300
20230628,122300,1039010690,3495,3495,3495,3495,551
20230628,122200,1037084945,3495,3495,3495,3495,200
20230628,122100,1036385945,3495,3495,3495,3495,0
20230628,122000,1036385945,3495,3495,3495,3495,5
20230628,121900,1036368470,3495,3495,3495,3495,10
20230628,121800,1036333520,3495,3495,3495,3495,1
20230628,121700,1036330025,3500,3500,3500,3500,58
20230628,121600,1036127025,3505,3505,3505,3505,9
20230628,121500,1036095480,3500,3500,3500,3500,180
20230628,121400,1035465480,3500,3500,3500,3500,466
20230628,121300,1033834480,3505,3505,3505,3505,2
20230628,121200,1033827470,3505,3500,3505,3500,55
20230628,121100,1033634945,3490,3500,3500,3490,1280
20230628,121000,1029155645,3500,3500,3500,3500,1000
20230628,120900,1025655645,3500,3495,3500,3490,633
20230628,120800,1023445645,3500,3500,3500,3500,1
20230628,120700,1023442145,3495,3495,3495,3495,36
20230628,120600,1023316325,3495,3495,3495,3495,1
20230628,120500,1023312830,3500,3500,3500,3500,0
20230628,120400,1023312830,3500,3500,3500,3500,1
20230628,120300,1023309330,3500,3500,3500,3500,1
20230628,120200,1023305830,3485,3485,3485,3485,0
20230628,120100,1023305830,3485,3490,3490,3485,52
20230628,120000,1023124400,3485,3485,3490,3485,183
20230628,115900,1022486510,3490,3495,3495,3490,147
20230628,115800,1021973405,3500,3500,3500,3500,112
20230628,115700,1021581405,3500,3500,3500,3500,12
20230628,115600,1021539405,3500,3500,3500,3500,990
20230628,115500,1018074405,3500,3500,3500,3500,1600
20230628,115400,1012474405,3495,3490,3495,3490,127
20230628,115300,1012030590,3495,3495,3495,3495,1936
20230628,115200,1005264270,3495,3490,3495,3490,71
20230628,115100,1005016465,3495,3490,3495,3490,1101
20230628,115000,1001173970,3490,3495,3495,3490,1872
20230628,114900,994640685,3495,3490,3495,3490,66
20230628,114800,994410065,3490,3495,3495,3490,360
20230628,114700,993153615,3495,3495,3495,3495,166
20230628,114600,992573445,3495,3495,3495,3495,0
20230628,114500,992573445,3495,3495,3495,3495,402
20230628,114400,991168455,3500,3490,3500,3490,127
20230628,114300,990725050,3495,3495,3495,3495,44
20230628,114200,990571270,3495,3495,3495,3495,1330
20230628,114100,985922920,3495,3495,3495,3495,0
20230628,114000,985922920,3495,3500,3500,3495,2
20230628,113900,985915925,3500,3500,3500,3500,1
20230628,113800,985912425,3495,3495,3495,3495,45
20230628,113700,985755150,3495,3500,3500,3495,1096
20230628,113600,981921790,3500,3500,3500,3495,1912
20230628,113500,975230560,3490,3500,3500,3490,4431
20230628,113400,959757900,3500,3490,3505,3490,7323
20230628,113300,934132600,3490,3490,3490,3490,63
20230628,113200,933912730,3485,3485,3485,3485,350
20230628,113100,932692980,3485,3485,3485,3485,2730
20230628,113000,923178930,3490,3490,3490,3490,1490
20230628,112900,917978830,3490,3490,3490,3490,10
20230628,112800,917943930,3490,3490,3490,3490,600
20230628,112700,915849930,3490,3490,3490,3490,1000
20230628,112600,912359930,3490,3490,3490,3490,788
20230628,112500,909609810,3490,3500,3500,3490,308
20230628,112400,908533890,3495,3490,3495,3490,3435
20230628,112300,896529565,3485,3485,3485,3485,88
20230628,112200,896222885,3490,3490,3490,3490,28
20230628,112100,896125165,3490,3490,3490,3490,0
20230628,112000,896125165,3490,3485,3490,3485,31
20230628,111900,896017125,3490,3490,3490,3490,0
20230628,111800,896017125,3490,3490,3490,3490,50
20230628,111700,895842625,3485,3485,3485,3485,0
20230628,111600,895842625,3485,3485,3485,3485,1
20230628,111500,895839140,3485,3485,3485,3485,3786
20230628,111400,882644930,3490,3495,3495,3490,48
20230628,111300,882477310,3495,3490,3495,3490,1102
20230628,111200,878625830,3490,3490,3490,3490,100
20230628,111100,878276830,3495,3495,3495,3495,74
20230628,111000,878018200,3495,3495,3495,3495,6
20230628,110900,877997230,3490,3480,3490,3480,400
20230628,110800,876603230,3480,3480,3480,3480,101
20230628,110700,876251750,3475,3475,3475,3475,101
20230628,110600,875900775,3475,3480,3480,3475,1748
20230628,110500,869819240,3480,3480,3480,3480,1
20230628,110400,869815760,3485,3485,3485,3485,1656
20230628,110300,864044600,3485,3495,3495,3485,702
20230628,110200,861594550,3495,3500,3500,3495,75
20230628,110100,861332100,3500,3500,3500,3500,0
20230628,110000,861332100,3500,3500,3500,3500,196
20230628,105900,860646100,3500,3500,3500,3500,546
20230628,105800,858735100,3500,3500,3500,3500,900
20230628,105700,855585100,3500,3495,3505,3495,3363
20230628,105600,843815465,3495,3495,3495,3495,1079
20230628,105500,840044360,3500,3500,3500,3500,1
20230628,105400,840040860,3500,3500,3500,3500,450
20230628,105300,838465860,3500,3500,3500,3500,502
20230628,105200,836708860,3485,3485,3485,3485,1000
20230628,105100,833223860,3500,3490,3500,3485,1044
20230628,105000,829582785,3490,3490,3490,3490,444
20230628,104900,828033225,3485,3495,3500,3485,2787
20230628,104800,818303565,3500,3495,3500,3495,394
20230628,104700,816926035,3495,3500,3500,3495,1864
20230628,104600,810403585,3500,3505,3505,3500,879
20230628,104500,807323380,3505,3510,3510,3505,521
20230628,104400,805496770,3510,3510,3515,3510,800
20230628,104300,802687230,3515,3515,3515,3515,3791
20230628,104200,789361865,3515,3515,3515,3510,897
20230628,104100,786210770,3515,3515,3515,3510,1783
20230628,104000,779943555,3510,3510,3510,3505,3667
20230628,103900,767075385,3505,3510,3510,3505,38
20230628,103800,766942110,3510,3510,3510,3500,100
20230628,103700,766591160,3510,3510,3510,3510,410
20230628,103600,765152060,3510,3500,3510,3500,3946
20230628,103500,751312605,3505,3505,3505,3500,1884
20230628,103400,744717660,3505,3510,3510,3505,949
20230628,103300,741391400,3510,3510,3510,3510,700
20230628,103200,738934400,3510,3505,3510,3505,4921
20230628,103100,721661995,3510,3510,3515,3510,3251
20230628,103000,710250185,3510,3510,3510,3505,1623
20230628,102900,704553985,3510,3510,3510,3510,1546
20230628,102800,699127525,3510,3510,3510,3510,4847
20230628,102700,682114555,3505,3500,3510,3500,5524
20230628,102600,662774710,3505,3510,3510,3505,5203
20230628,102500,644524930,3505,3510,3510,3505,810
20230628,102400,641681880,3510,3510,3510,3505,158
20230628,102300,641127540,3500,3500,3510,3500,2398
20230628,102200,632720215,3505,3490,3505,3490,4401
20230628,102100,617327565,3490,3490,3490,3490,1380
20230628,102000,612511365,3490,3490,3490,3490,2833
20230628,101900,602624195,3495,3495,3495,3490,2590
20230628,101800,593579250,3495,3495,3495,3495,530
20230628,101700,591726900,3495,3495,3495,3495,488
20230628,101600,590021340,3495,3495,3495,3495,101
20230628,101500,589668345,3495,3490,3495,3490,3889
20230628,101400,576078200,3495,3500,3500,3490,8461
20230628,101300,546479520,3500,3495,3500,3495,11118
20230628,101200,507575180,3495,3475,3500,3475,19578
20230628,101100,439275745,3470,3465,3470,3465,5842
20230628,101000,419032575,3465,3465,3465,3465,201
20230628,100900,418336110,3465,3470,3470,3465,2343
20230628,100800,410217590,3470,3470,3470,3470,244
20230628,100700,409370910,3470,3470,3470,3470,2
20230628,100600,409363970,3465,3465,3465,3465,8
20230628,100500,409336250,3465,3475,3475,3465,95
20230628,100400,409006575,3475,3475,3475,3475,0
20230628,100300,409006575,3475,3475,3485,3475,1777
20230628,100200,402827215,3475,3480,3480,3475,111
20230628,100100,402441085,3480,3485,3485,3480,56
20230628,100000,402246200,3480,3485,3485,3480,1851
20230628,095900,395801720,3485,3485,3485,3480,1616
20230628,095800,390170010,3485,3470,3485,3470,27917
20230628,095700,293122200,3465,3465,3465,3455,417
20230628,095600,291678545,3460,3460,3460,3460,302
20230628,095500,290633625,3460,3465,3465,3460,15
20230628,095400,290581715,3465,3465,3465,3465,73
20230628,095300,290328770,3465,3470,3470,3465,3
20230628,095200,290318370,3470,3470,3470,3465,23
20230628,095100,290238565,3470,3470,3470,3465,113
20230628,095000,289846470,3470,3470,3470,3470,200
20230628,094900,289152470,3470,3465,3470,3465,215
20230628,094800,288407420,3465,3455,3465,3455,5465
20230628,094700,269500615,3455,3455,3455,3455,0
20230628,094600,269500615,3455,3455,3455,3455,1375
20230628,094500,264749990,3455,3455,3455,3455,2
20230628,094400,264743080,3450,3450,3450,3450,33
20230628,094300,264629230,3460,3460,3460,3460,1
20230628,094200,264625770,3455,3455,3455,3455,165
20230628,094100,264055695,3455,3455,3455,3455,211
20230628,094000,263326690,3455,3460,3460,3455,6908
20230628,093900,239459045,3460,3460,3460,3460,300
20230628,093800,238421045,3460,3455,3460,3455,245
20230628,093700,237573795,3455,3465,3465,3455,1171
20230628,093600,233526515,3455,3455,3460,3455,4711
20230628,093500,217249680,3455,3460,3460,3455,5437
20230628,093400,198462660,3460,3460,3460,3460,468
20230628,093300,196843380,3460,3455,3465,3455,141
20230628,093200,196356055,3455,3465,3465,3455,1358
20230628,093100,191656510,3465,3465,3470,3465,764
20230628,093000,189009145,3465,3470,3470,3465,18
20230628,092900,188946725,3465,3470,3470,3465,225
20230628,092800,188166975,3460,3465,3470,3460,67
20230628,092700,187934785,3460,3460,3465,3460,1641
20230628,092600,182249105,3460,3460,3460,3460,604
20230628,092500,180159265,3460,3465,3465,3460,934
20230628,092400,176926470,3465,3470,3470,3465,929
20230628,092300,173703755,3470,3470,3470,3465,1203
20230628,092200,169532360,3470,3475,3475,3470,526
20230628,092100,167704615,3475,3480,3480,3475,289
20230628,092000,166698900,3480,3460,3480,3460,3876
20230628,091900,153242315,3450,3450,3450,3450,504
20230628,091800,151503515,3450,3455,3465,3450,1944
20230628,091700,144783505,3460,3455,3460,3455,376
20230628,091600,143482625,3455,3455,3460,3455,339
20230628,091500,142309980,3455,3460,3460,3455,1191
20230628,091400,138191825,3460,3460,3460,3455,8000
20230628,091300,110535925,3460,3460,3460,3460,656
20230628,091200,108266165,3465,3465,3465,3460,900
20230628,091100,105150030,3465,3465,3465,3465,448
20230628,091000,103597710,3465,3475,3475,3465,2119
20230628,090900,96254765,3475,3480,3480,3475,235
20230628,090800,95437080,3480,3470,3480,3465,3523
20230628,090700,83202800,3470,3465,3475,3465,481
20230628,090600,81534195,3460,3475,3475,3460,269
20230628,090500,80603395,3475,3475,3475,3465,3431
20230628,090400,68702515,3475,3470,3480,3470,1456
20230628,090300,63643450,3470,3495,3495,3470,1458
20230628,090200,58576815,3475,3470,3495,3465,7357
20230628,090100,32985660,3470,3465,3475,3465,3593
20230628,090000,20523395,3440,3455,3465,3440,5944