KissMeData/057680/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,192500,1943672185,3515,3515,3515,3515,4554
20230628,192400,1943672185,3515,3515,3515,3515,0
20230628,192300,1943672185,3515,3515,3515,3515,0
20230628,192200,1943672185,3515,3515,3515,3515,0
20230628,192100,1943672185,3515,3515,3515,3515,0
20230628,192000,1943672185,3515,3515,3515,3515,0
20230628,191900,1943672185,3515,3515,3515,3515,0
20230628,191800,1943672185,3515,3515,3515,3515,0
20230628,191700,1943672185,3515,3515,3515,3515,0
20230628,191600,1943672185,3515,3515,3515,3515,0
20230628,191500,1943672185,3515,3515,3515,3515,0
20230628,191400,1943672185,3515,3515,3515,3515,0
20230628,191300,1943672185,3515,3515,3515,3515,0
20230628,191200,1943672185,3515,3515,3515,3515,0
20230628,191100,1943672185,3515,3515,3515,3515,0
20230628,191000,1943672185,3515,3515,3515,3515,0
20230628,190900,1943672185,3515,3515,3515,3515,0
20230628,190800,1943672185,3515,3515,3515,3515,0
20230628,190700,1943672185,3515,3515,3515,3515,0
20230628,190600,1943672185,3515,3515,3515,3515,0
20230628,190500,1943672185,3515,3515,3515,3515,0
20230628,190400,1943672185,3515,3515,3515,3515,0
20230628,190300,1943672185,3515,3515,3515,3515,0
20230628,190200,1943672185,3515,3515,3515,3515,0
20230628,190100,1943672185,3515,3515,3515,3515,0
20230628,190000,1943672185,3515,3515,3515,3515,0
20230628,185900,1943672185,3515,3515,3515,3515,0
20230628,185800,1943672185,3515,3515,3515,3515,0
20230628,185700,1943672185,3515,3515,3515,3515,0
20230628,185600,1943672185,3515,3515,3515,3515,0
20230628,185500,1943672185,3515,3515,3515,3515,4554
20230628,185400,1943672185,3515,3515,3515,3515,0
20230628,185300,1943672185,3515,3515,3515,3515,0
20230628,185200,1943672185,3515,3515,3515,3515,0
20230628,185100,1943672185,3515,3515,3515,3515,0
20230628,185000,1943672185,3515,3515,3515,3515,0
20230628,184900,1943672185,3515,3515,3515,3515,0
20230628,184800,1943672185,3515,3515,3515,3515,0
20230628,184700,1943672185,3515,3515,3515,3515,0
20230628,184600,1943672185,3515,3515,3515,3515,0
20230628,184500,1943672185,3515,3515,3515,3515,0
20230628,184400,1943672185,3515,3515,3515,3515,0
20230628,184300,1943672185,3515,3515,3515,3515,0
20230628,184200,1943672185,3515,3515,3515,3515,0
20230628,184100,1943672185,3515,3515,3515,3515,0
20230628,184000,1943672185,3515,3515,3515,3515,0
20230628,183900,1943672185,3515,3515,3515,3515,0
20230628,183800,1943672185,3515,3515,3515,3515,0
20230628,183700,1943672185,3515,3515,3515,3515,0
20230628,183600,1943672185,3515,3515,3515,3515,0
20230628,183500,1943672185,3515,3515,3515,3515,0
20230628,183400,1943672185,3515,3515,3515,3515,0
20230628,183300,1943672185,3515,3515,3515,3515,0
20230628,183200,1943672185,3515,3515,3515,3515,0
20230628,183100,1943672185,3515,3515,3515,3515,0
20230628,183000,1943672185,3515,3515,3515,3515,0
20230628,182900,1943672185,3515,3515,3515,3515,0
20230628,182800,1943672185,3515,3515,3515,3515,0
20230628,182700,1943672185,3515,3515,3515,3515,0
20230628,182600,1943672185,3515,3515,3515,3515,0
20230628,182500,1943672185,3515,3515,3515,3515,4554
20230628,182400,1943672185,3515,3515,3515,3515,0
20230628,182300,1943672185,3515,3515,3515,3515,0
20230628,182200,1943672185,3515,3515,3515,3515,0
20230628,182100,1943672185,3515,3515,3515,3515,0
20230628,182000,1943672185,3515,3515,3515,3515,0
20230628,181900,1943672185,3515,3515,3515,3515,0
20230628,181800,1943672185,3515,3515,3515,3515,0
20230628,181700,1943672185,3515,3515,3515,3515,0
20230628,181600,1943672185,3515,3515,3515,3515,0
20230628,181500,1943672185,3515,3515,3515,3515,0
20230628,181400,1943672185,3515,3515,3515,3515,0
20230628,181300,1943672185,3515,3515,3515,3515,0
20230628,181200,1943672185,3515,3515,3515,3515,0
20230628,181100,1943672185,3515,3515,3515,3515,0
20230628,181000,1943672185,3515,3515,3515,3515,0
20230628,180900,1943672185,3515,3515,3515,3515,0
20230628,180800,1943672185,3515,3515,3515,3515,0
20230628,180700,1943672185,3515,3515,3515,3515,0
20230628,180600,1943672185,3515,3515,3515,3515,0
20230628,180500,1943672185,3515,3515,3515,3515,0
20230628,180400,1943672185,3515,3515,3515,3515,0
20230628,180300,1943672185,3515,3515,3515,3515,0
20230628,180200,1943672185,3515,3515,3515,3515,0
20230628,180100,1943672185,3515,3515,3515,3515,0
20230628,180000,1943672185,3515,3515,3515,3515,0
20230628,175900,1943672185,3515,3515,3515,3515,0
20230628,175800,1943672185,3515,3515,3515,3515,0
20230628,175700,1943672185,3515,3515,3515,3515,0
20230628,175600,1943672185,3515,3515,3515,3515,0
20230628,175500,1943672185,3515,3515,3515,3515,4554
20230628,175400,1943672185,3515,3515,3515,3515,0
20230628,175300,1943672185,3515,3515,3515,3515,0
20230628,175200,1943672185,3515,3515,3515,3515,0
20230628,175100,1943672185,3515,3515,3515,3515,0
20230628,175000,1943672185,3515,3515,3515,3515,0
20230628,174900,1943672185,3515,3515,3515,3515,0
20230628,174800,1943672185,3515,3515,3515,3515,0
20230628,174700,1943672185,3515,3515,3515,3515,0
20230628,174600,1943672185,3515,3515,3515,3515,0
20230628,174500,1943672185,3515,3515,3515,3515,0
20230628,174400,1943672185,3515,3515,3515,3515,0
20230628,174300,1943672185,3515,3515,3515,3515,0
20230628,174200,1943672185,3515,3515,3515,3515,0
20230628,174100,1943672185,3515,3515,3515,3515,0
20230628,174000,1943672185,3515,3515,3515,3515,0
20230628,173900,1943672185,3515,3515,3515,3515,0
20230628,173800,1943672185,3515,3515,3515,3515,0
20230628,173700,1943672185,3515,3515,3515,3515,0
20230628,173600,1943672185,3515,3515,3515,3515,0
20230628,173500,1943672185,3515,3515,3515,3515,0
20230628,173400,1943672185,3515,3515,3515,3515,0
20230628,173300,1943672185,3515,3515,3515,3515,0
20230628,173200,1943672185,3515,3515,3515,3515,0
20230628,173100,1943672185,3515,3515,3515,3515,0
20230628,173000,1943672185,3515,3515,3515,3515,0
20230628,172900,1943672185,3515,3515,3515,3515,0
20230628,172800,1943672185,3515,3515,3515,3515,0
20230628,172700,1943672185,3515,3515,3515,3515,0
20230628,172600,1943672185,3515,3515,3515,3515,0
20230628,172500,1943672185,3515,3515,3515,3515,4554
20230628,172400,1943672185,3515,3515,3515,3515,0
20230628,172300,1943672185,3515,3515,3515,3515,0
20230628,172200,1943672185,3515,3515,3515,3515,0
20230628,172100,1943672185,3515,3515,3515,3515,0
20230628,172000,1943672185,3515,3515,3515,3515,0
20230628,171900,1943672185,3515,3515,3515,3515,0
20230628,171800,1943672185,3515,3515,3515,3515,0
20230628,171700,1943672185,3515,3515,3515,3515,0
20230628,171600,1943672185,3515,3515,3515,3515,0
20230628,171500,1943672185,3515,3515,3515,3515,0
20230628,171400,1943672185,3515,3515,3515,3515,0
20230628,171300,1943672185,3515,3515,3515,3515,0
20230628,171200,1943672185,3515,3515,3515,3515,0
20230628,171100,1943672185,3515,3515,3515,3515,0
20230628,171000,1943672185,3515,3515,3515,3515,0
20230628,170900,1943672185,3515,3515,3515,3515,0
20230628,170800,1943672185,3515,3515,3515,3515,0
20230628,170700,1943672185,3515,3515,3515,3515,0
20230628,170600,1943672185,3515,3515,3515,3515,0
20230628,170500,1943672185,3515,3515,3515,3515,0
20230628,170400,1943672185,3515,3515,3515,3515,0
20230628,170300,1943672185,3515,3515,3515,3515,0
20230628,170200,1943672185,3515,3515,3515,3515,0
20230628,170100,1943672185,3515,3515,3515,3515,0
20230628,170000,1943672185,3515,3515,3515,3515,0
20230628,165900,1943672185,3515,3515,3515,3515,0
20230628,165800,1943672185,3515,3515,3515,3515,0
20230628,165700,1943672185,3515,3515,3515,3515,0
20230628,165600,1943672185,3515,3515,3515,3515,0
20230628,165500,1943672185,3515,3515,3515,3515,4554
20230628,165400,1943672185,3515,3515,3515,3515,0
20230628,165300,1943672185,3515,3515,3515,3515,0
20230628,165200,1943672185,3515,3515,3515,3515,0
20230628,165100,1943672185,3515,3515,3515,3515,0
20230628,165000,1943672185,3515,3515,3515,3515,0
20230628,164900,1943672185,3515,3515,3515,3515,0
20230628,164800,1943672185,3515,3515,3515,3515,0
20230628,164700,1943672185,3515,3515,3515,3515,0
20230628,164600,1943672185,3515,3515,3515,3515,0
20230628,164500,1943672185,3515,3515,3515,3515,0
20230628,164400,1943672185,3515,3515,3515,3515,0
20230628,164300,1943672185,3515,3515,3515,3515,0
20230628,164200,1943672185,3515,3515,3515,3515,0
20230628,164100,1943672185,3515,3515,3515,3515,0
20230628,164000,1943672185,3515,3515,3515,3515,0
20230628,163900,1943672185,3515,3515,3515,3515,0
20230628,163800,1943672185,3515,3515,3515,3515,0
20230628,163700,1943672185,3515,3515,3515,3515,0
20230628,163600,1943672185,3515,3515,3515,3515,0
20230628,163500,1943672185,3515,3515,3515,3515,0
20230628,163400,1943672185,3515,3515,3515,3515,0
20230628,163300,1943672185,3515,3515,3515,3515,0
20230628,163200,1943672185,3515,3515,3515,3515,0
20230628,163100,1943672185,3515,3515,3515,3515,0
20230628,163000,1943672185,3515,3515,3515,3515,0
20230628,162900,1943672185,3515,3515,3515,3515,0
20230628,162800,1943672185,3515,3515,3515,3515,0
20230628,162700,1943672185,3515,3515,3515,3515,0
20230628,162600,1943672185,3515,3515,3515,3515,0
20230628,162500,1943672185,3515,3515,3515,3515,4554
20230628,162400,1943672185,3515,3515,3515,3515,0
20230628,162300,1943672185,3515,3515,3515,3515,0
20230628,162200,1943672185,3515,3515,3515,3515,0
20230628,162100,1943672185,3515,3515,3515,3515,0
20230628,162000,1943672185,3515,3515,3515,3515,0
20230628,161900,1943672185,3515,3515,3515,3515,0
20230628,161800,1943672185,3515,3515,3515,3515,0
20230628,161700,1943672185,3515,3515,3515,3515,0
20230628,161600,1943672185,3515,3515,3515,3515,0
20230628,161500,1943672185,3515,3515,3515,3515,0
20230628,161400,1943672185,3515,3515,3515,3515,0
20230628,161300,1943672185,3515,3515,3515,3515,0
20230628,161200,1943672185,3515,3515,3515,3515,0
20230628,161100,1943672185,3515,3515,3515,3515,0
20230628,161000,1943672185,3515,3515,3515,3515,0
20230628,160900,1943672185,3515,3515,3515,3515,0
20230628,160800,1943672185,3515,3515,3515,3515,0
20230628,160700,1943672185,3515,3515,3515,3515,0
20230628,160600,1943672185,3515,3515,3515,3515,0
20230628,160500,1943672185,3515,3515,3515,3515,0
20230628,160400,1943672185,3515,3515,3515,3515,0
20230628,160300,1943672185,3515,3515,3515,3515,0
20230628,160200,1943672185,3515,3515,3515,3515,0
20230628,160100,1943672185,3515,3515,3515,3515,0
20230628,160000,1943672185,3515,3515,3515,3515,0
20230628,155900,1943672185,3515,3515,3515,3515,0
20230628,155800,1943672185,3515,3515,3515,3515,0
20230628,155700,1943672185,3515,3515,3515,3515,0
20230628,155600,1943672185,3515,3515,3515,3515,0
20230628,155500,1943672185,3515,3515,3515,3515,4554
20230628,155400,1943672185,3515,3515,3515,3515,0
20230628,155300,1943672185,3515,3515,3515,3515,0
20230628,155200,1943672185,3515,3515,3515,3515,0
20230628,155100,1943672185,3515,3515,3515,3515,0
20230628,155000,1943672185,3515,3515,3515,3515,0
20230628,154900,1943672185,3515,3515,3515,3515,0
20230628,154800,1943672185,3515,3515,3515,3515,0
20230628,154700,1943672185,3515,3515,3515,3515,0
20230628,154600,1943672185,3515,3515,3515,3515,0
20230628,154500,1943672185,3515,3515,3515,3515,0
20230628,154400,1943672185,3515,3515,3515,3515,0
20230628,154300,1943672185,3515,3515,3515,3515,0
20230628,154200,1943672185,3515,3515,3515,3515,0
20230628,154100,1943672185,3515,3515,3515,3515,0
20230628,154000,1943672185,3515,3515,3515,3515,0
20230628,153900,1943672185,3515,3515,3515,3515,0
20230628,153800,1943672185,3515,3515,3515,3515,0
20230628,153700,1943672185,3515,3515,3515,3515,0
20230628,153600,1943672185,3515,3515,3515,3515,0
20230628,153500,1943672185,3515,3515,3515,3515,0
20230628,153400,1943672185,3515,3515,3515,3515,0
20230628,153300,1943672185,3515,3515,3515,3515,0
20230628,153200,1943672185,3515,3515,3515,3515,0
20230628,153100,1943672185,3515,3515,3515,3515,0
20230628,153000,1943672185,3515,3515,3515,3515,4554
20230628,152900,1927664875,3545,3545,3545,3545,0
20230628,152800,1927664875,3545,3545,3545,3545,0
20230628,152700,1927664875,3545,3545,3545,3545,0
20230628,152600,1927664875,3545,3545,3545,3545,0
20230628,152500,1927664875,3545,3545,3545,3545,0
20230628,152400,1927664875,3545,3545,3545,3545,0
20230628,152300,1927664875,3545,3545,3545,3545,0
20230628,152200,1927664875,3545,3545,3545,3545,0
20230628,152100,1927664875,3545,3545,3545,3545,0
20230628,152000,1927664875,3545,3545,3545,3545,0
20230628,151900,1927664875,3545,3530,3545,3515,4189
20230628,151800,1912915640,3535,3535,3535,3535,10
20230628,151700,1912880290,3535,3535,3540,3530,1991
20230628,151600,1905841730,3540,3535,3540,3530,366
20230628,151500,1904549010,3535,3530,3535,3530,518
20230628,151400,1902720455,3530,3540,3540,3530,231
20230628,151300,1901902725,3540,3540,3540,3540,0
20230628,151200,1901902725,3540,3540,3540,3540,0
20230628,151100,1901902725,3540,3530,3540,3530,10
20230628,151000,1901867335,3540,3520,3540,3520,502
20230628,150900,1900100275,3520,3525,3525,3520,700
20230628,150800,1897635820,3520,3545,3545,3520,400
20230628,150700,1896226250,3550,3550,3550,3550,2
20230628,150600,1896219150,3560,3560,3560,3560,0
20230628,150500,1896219150,3560,3560,3560,3560,0
20230628,150400,1896219150,3560,3560,3565,3515,6893
20230628,150300,1871700905,3560,3565,3565,3560,30
20230628,150200,1871594100,3530,3545,3545,3530,4000
20230628,150100,1857451855,3545,3560,3560,3545,500
20230628,150000,1855678615,3570,3570,3570,3570,0
20230628,145900,1855678615,3570,3570,3570,3570,1700
20230628,145800,1849609615,3565,3565,3565,3565,706
20230628,145700,1847092725,3565,3565,3565,3565,500
20230628,145600,1845310225,3550,3550,3550,3550,0
20230628,145500,1845310225,3550,3565,3565,3550,1000
20230628,145400,1841752725,3570,3565,3570,3565,600
20230628,145300,1839610815,3570,3570,3570,3570,0
20230628,145200,1839610815,3570,3570,3570,3570,0
20230628,145100,1839610815,3570,3550,3570,3550,501
20230628,145000,1837832245,3560,3555,3560,3555,468
20230628,144900,1836168315,3550,3550,3550,3550,1303
20230628,144800,1831542665,3540,3555,3555,3500,4022
20230628,144700,1817347590,3555,3555,3555,3555,1500
20230628,144600,1812015090,3555,3560,3560,3555,1710
20230628,144500,1805934405,3565,3570,3570,3565,338
20230628,144400,1804728740,3575,3575,3575,3575,1
20230628,144300,1804725165,3570,3570,3570,3570,0
20230628,144200,1804725165,3570,3570,3570,3570,564
20230628,144100,1802711685,3570,3570,3570,3570,11
20230628,144000,1802672415,3570,3570,3570,3570,0
20230628,143900,1802672415,3570,3570,3570,3570,0
20230628,143800,1802672415,3570,3570,3570,3570,0
20230628,143700,1802672415,3570,3570,3570,3570,126
20230628,143600,1802222595,3565,3565,3565,3565,0
20230628,143500,1802222595,3565,3565,3565,3560,179
20230628,143400,1801585345,3560,3570,3570,3560,6200
20230628,143300,1779497805,3570,3605,3605,3570,976
20230628,143200,1776011075,3570,3595,3595,3570,6500
20230628,143100,1752793365,3605,3605,3605,3605,0
20230628,143000,1752793365,3605,3605,3605,3605,0
20230628,142900,1752793365,3605,3605,3605,3605,0
20230628,142800,1752793365,3605,3605,3605,3605,33
20230628,142700,1752674400,3615,3615,3630,3615,139
20230628,142600,1752171900,3630,3630,3630,3630,1
20230628,142500,1752168270,3625,3625,3625,3625,5030
20230628,142400,1733934520,3620,3615,3620,3615,6000
20230628,142300,1712215695,3600,3600,3600,3600,0
20230628,142200,1712215695,3600,3600,3600,3600,182
20230628,142100,1711560495,3600,3600,3600,3600,0
20230628,142000,1711560495,3600,3600,3600,3600,513
20230628,141900,1709713695,3600,3600,3600,3600,2000
20230628,141800,1702513695,3620,3620,3620,3620,89
20230628,141700,1702191515,3620,3615,3620,3600,13910
20230628,141600,1652102645,3610,3610,3610,3610,1638
20230628,141500,1646189465,3630,3630,3630,3630,0
20230628,141400,1646189465,3630,3630,3630,3630,2
20230628,141300,1646182205,3630,3630,3630,3630,7
20230628,141200,1646156795,3610,3610,3610,3610,1
20230628,141100,1646153185,3630,3625,3630,3625,3000
20230628,141000,1635269090,3625,3610,3625,3610,1002
20230628,140900,1631651840,3635,3635,3635,3635,0
20230628,140800,1631651840,3635,3635,3635,3635,0
20230628,140700,1631651840,3635,3635,3635,3635,1797
20230628,140600,1625119745,3635,3635,3635,3635,6000
20230628,140500,1603309745,3635,3635,3635,3635,202
20230628,140400,1602575475,3635,3615,3635,3615,5631
20230628,140300,1582118560,3600,3600,3600,3600,0
20230628,140200,1582118560,3600,3600,3600,3600,1000
20230628,140100,1578518560,3600,3610,3610,3600,4000
20230628,140000,1564105135,3615,3615,3615,3615,10
20230628,135900,1564068985,3620,3620,3620,3620,553
20230628,135800,1562067125,3620,3620,3620,3620,1412
20230628,135700,1556955685,3620,3610,3620,3610,2126
20230628,135600,1549279840,3605,3605,3605,3605,11
20230628,135500,1549240185,3605,3605,3605,3605,1
20230628,135400,1549236580,3610,3610,3610,3610,1
20230628,135300,1549232970,3610,3610,3610,3610,600
20230628,135200,1547066970,3610,3610,3610,3605,1137
20230628,135100,1542967400,3610,3610,3610,3610,304
20230628,135000,1541869960,3610,3600,3610,3600,1984
20230628,134900,1534711190,3600,3600,3600,3600,174
20230628,134800,1534084790,3600,3600,3600,3600,856
20230628,134700,1531003190,3590,3590,3590,3590,0
20230628,134600,1531003190,3590,3590,3590,3590,0
20230628,134500,1531003190,3590,3590,3590,3590,0
20230628,134400,1531003190,3590,3590,3590,3590,0
20230628,134300,1531003190,3590,3590,3590,3590,502
20230628,134200,1529201010,3590,3590,3590,3590,20
20230628,134100,1529129210,3600,3600,3600,3600,306
20230628,134000,1528027610,3600,3600,3600,3600,1000
20230628,133900,1524427610,3600,3600,3600,3600,1053
20230628,133800,1520636810,3600,3600,3600,3600,2169
20230628,133700,1512828410,3595,3595,3595,3595,0
20230628,133600,1512828410,3595,3595,3595,3595,350
20230628,133500,1511570160,3575,3575,3575,3575,0
20230628,133400,1511570160,3575,3575,3575,3575,98
20230628,133300,1511219810,3570,3570,3570,3570,0
20230628,133200,1511219810,3570,3570,3570,3570,2000
20230628,133100,1504079810,3570,3595,3595,3570,4001
20230628,133000,1489796215,3570,3570,3570,3570,6
20230628,132900,1489774795,3580,3580,3580,3580,0
20230628,132800,1489774795,3580,3580,3580,3580,0
20230628,132700,1489774795,3580,3590,3590,3580,1657
20230628,132600,1483841165,3590,3590,3590,3590,1
20230628,132500,1483837575,3570,3570,3570,3570,0
20230628,132400,1483837575,3570,3570,3570,3570,0
20230628,132300,1483837575,3570,3585,3585,3570,1909
20230628,132200,1477015420,3600,3600,3600,3600,508
20230628,132100,1475186620,3610,3640,3640,3610,2208
20230628,132000,1467193765,3640,3620,3640,3620,5741
20230628,131900,1446340965,3640,3625,3640,3625,4140
20230628,131800,1431288440,3625,3625,3625,3620,1829
20230628,131700,1424661955,3635,3630,3635,3630,2359
20230628,131600,1416098020,3635,3630,3635,3630,378
20230628,131500,1414725560,3620,3625,3625,3620,500
20230628,131400,1412914710,3630,3635,3635,3630,1899
20230628,131300,1406016340,3635,3625,3640,3625,3551
20230628,131200,1393109685,3625,3635,3635,3625,803
20230628,131100,1390190790,3635,3625,3640,3625,6193
20230628,131000,1367699275,3625,3605,3625,3605,2000
20230628,130900,1360470190,3605,3620,3620,3605,9706
20230628,130800,1325435060,3605,3605,3615,3605,6857
20230628,130700,1300693935,3600,3580,3600,3580,4163
20230628,130600,1285726485,3575,3575,3575,3575,1000
20230628,130500,1282151485,3575,3575,3575,3575,0
20230628,130400,1282151485,3575,3575,3575,3575,125
20230628,130300,1281704610,3575,3575,3575,3575,0
20230628,130200,1281704610,3575,3575,3575,3575,0
20230628,130100,1281704610,3575,3575,3575,3575,300
20230628,130000,1280632110,3575,3575,3575,3575,195
20230628,125900,1279934985,3575,3575,3575,3575,0
20230628,125800,1279934985,3575,3575,3575,3575,662
20230628,125700,1277568335,3565,3575,3575,3565,22
20230628,125600,1277489705,3565,3565,3565,3565,0
20230628,125500,1277489705,3565,3565,3565,3565,200
20230628,125400,1276776705,3570,3570,3570,3570,312
20230628,125300,1275662865,3570,3575,3575,3570,1135
20230628,125200,1271610740,3575,3575,3575,3575,1000
20230628,125100,1268035740,3580,3585,3585,3580,1418
20230628,125000,1262958435,3585,3585,3585,3585,1057
20230628,124900,1259169090,3590,3590,3590,3590,0
20230628,124800,1259169090,3590,3590,3590,3590,98
20230628,124700,1258817270,3590,3590,3590,3590,883
20230628,124600,1255647300,3590,3590,3590,3590,151
20230628,124500,1255105210,3595,3595,3595,3595,0
20230628,124400,1255105210,3595,3595,3595,3595,0
20230628,124300,1255105210,3595,3595,3595,3595,265
20230628,124200,1254152535,3595,3595,3595,3595,315
20230628,124100,1253020110,3595,3595,3595,3595,0
20230628,124000,1253020110,3595,3595,3595,3595,0
20230628,123900,1253020110,3595,3595,3595,3595,500
20230628,123800,1251222610,3595,3595,3595,3590,2179
20230628,123700,1243389355,3595,3595,3595,3595,0
20230628,123600,1243389355,3595,3595,3595,3595,0
20230628,123500,1243389355,3595,3590,3595,3590,35
20230628,123400,1243263550,3595,3595,3595,3595,1
20230628,123300,1243259955,3595,3595,3595,3595,0
20230628,123200,1243259955,3595,3600,3600,3595,1391
20230628,123100,1238253960,3600,3590,3600,3590,1448
20230628,123000,1233049120,3585,3580,3585,3580,402
20230628,122900,1231609450,3580,3580,3580,3580,4233
20230628,122800,1216455310,3580,3580,3580,3580,100
20230628,122700,1216097310,3580,3580,3580,3580,2
20230628,122600,1216090150,3580,3580,3580,3580,0
20230628,122500,1216090150,3580,3575,3580,3575,123
20230628,122400,1215650005,3570,3575,3575,3570,4771
20230628,122300,1198615035,3580,3580,3580,3580,0
20230628,122200,1198615035,3580,3580,3580,3580,510
20230628,122100,1196789235,3580,3580,3580,3580,0
20230628,122000,1196789235,3580,3585,3585,3580,723
20230628,121900,1194198395,3580,3580,3580,3580,0
20230628,121800,1194198395,3580,3580,3580,3580,138
20230628,121700,1193704355,3570,3570,3570,3570,2
20230628,121600,1193697215,3580,3580,3580,3580,35
20230628,121500,1193571915,3580,3580,3580,3580,200
20230628,121400,1192855915,3590,3590,3590,3590,5
20230628,121300,1192837965,3590,3590,3590,3590,0
20230628,121200,1192837965,3590,3590,3590,3590,0
20230628,121100,1192837965,3590,3590,3590,3590,1
20230628,121000,1192834375,3590,3590,3590,3590,0
20230628,120900,1192834375,3590,3590,3590,3590,0
20230628,120800,1192834375,3590,3590,3590,3590,195
20230628,120700,1192134325,3590,3590,3590,3590,0
20230628,120600,1192134325,3590,3590,3590,3590,2
20230628,120500,1192127145,3580,3580,3580,3580,200
20230628,120400,1191411145,3580,3580,3580,3580,400
20230628,120300,1189979145,3580,3580,3580,3580,0
20230628,120200,1189979145,3580,3580,3580,3580,239
20230628,120100,1189123525,3575,3575,3575,3575,0
20230628,120000,1189123525,3575,3575,3580,3575,6005
20230628,115900,1167655585,3570,3570,3570,3570,2274
20230628,115800,1159537405,3570,3570,3570,3570,2
20230628,115700,1159530265,3560,3565,3565,3560,167
20230628,115600,1158935285,3560,3575,3580,3550,7994
20230628,115500,1130456880,3575,3595,3595,3575,7985
20230628,115400,1101836280,3600,3600,3600,3600,0
20230628,115300,1101836280,3600,3600,3600,3600,1071
20230628,115200,1097980680,3600,3605,3605,3600,2527
20230628,115100,1088882290,3605,3610,3610,3605,966
20230628,115000,1085396635,3620,3620,3620,3620,167
20230628,114900,1084792095,3620,3620,3620,3620,0
20230628,114800,1084792095,3620,3620,3620,3615,220
20230628,114700,1083995745,3620,3620,3620,3620,0
20230628,114600,1083995745,3620,3620,3620,3620,458
20230628,114500,1082337785,3620,3620,3620,3620,1000
20230628,114400,1078717785,3620,3620,3620,3620,24
20230628,114300,1078630905,3620,3620,3620,3620,0
20230628,114200,1078630905,3620,3620,3620,3620,589
20230628,114100,1076498725,3620,3620,3620,3620,0
20230628,114000,1076498725,3620,3620,3620,3620,0
20230628,113900,1076498725,3620,3625,3625,3620,45
20230628,113800,1076335605,3625,3625,3625,3625,50
20230628,113700,1076154355,3630,3625,3630,3625,61
20230628,113600,1075933175,3625,3625,3625,3625,0
20230628,113500,1075933175,3625,3630,3630,3625,12
20230628,113400,1075889665,3635,3625,3635,3625,11
20230628,113300,1075849740,3640,3605,3640,3605,641
20230628,113200,1073520725,3580,3630,3630,3580,9000
20230628,113100,1041191240,3630,3635,3635,3630,650
20230628,113000,1038828545,3635,3635,3635,3630,1918
20230628,112900,1031857070,3635,3635,3635,3620,1561
20230628,112800,1026191070,3635,3635,3635,3630,902
20230628,112700,1022912490,3635,3630,3635,3630,2107
20230628,112600,1015253890,3635,3630,3635,3630,858
20230628,112500,1012135195,3630,3640,3640,3630,901
20230628,112400,1008857235,3640,3615,3640,3615,27695
20230628,112300,908441985,3605,3605,3605,3605,107
20230628,112200,908056250,3600,3615,3615,3600,4431
20230628,112100,892069910,3620,3620,3620,3620,536
20230628,112000,890129590,3615,3615,3620,3615,2796
20230628,111900,880014955,3615,3615,3615,3615,1500
20230628,111800,874592455,3610,3625,3625,3610,3269
20230628,111700,862768715,3625,3610,3625,3610,90
20230628,111600,862443215,3625,3620,3625,3620,524
20230628,111500,860546330,3610,3610,3610,3610,208
20230628,111400,859795450,3600,3600,3600,3600,479
20230628,111300,858071050,3600,3600,3600,3600,2720
20230628,111200,848279050,3600,3600,3600,3600,11
20230628,111100,848239450,3580,3580,3580,3580,0
20230628,111000,848239450,3580,3615,3620,3575,7688
20230628,110900,820543300,3620,3630,3630,3615,3973
20230628,110800,806160795,3630,3610,3630,3610,7193
20230628,110700,780145300,3605,3605,3605,3605,140
20230628,110600,779640600,3615,3600,3615,3600,2278
20230628,110500,771425345,3615,3605,3615,3605,454
20230628,110400,769787005,3605,3600,3605,3595,2122
20230628,110300,762157795,3600,3600,3600,3600,32
20230628,110200,762042595,3610,3610,3610,3595,54
20230628,110100,761848435,3595,3590,3610,3590,829
20230628,110000,758869560,3590,3615,3620,3585,2823
20230628,105900,748680235,3595,3600,3625,3595,3283
20230628,105800,736870280,3630,3570,3635,3570,43304
20230628,105700,581208030,3565,3565,3565,3565,640
20230628,105600,578926430,3565,3560,3565,3560,41
20230628,105500,578780270,3565,3550,3565,3550,3152
20230628,105400,567549395,3550,3515,3550,3515,16625
20230628,105300,508699015,3515,3515,3515,3515,0
20230628,105200,508699015,3515,3515,3515,3515,0
20230628,105100,508699015,3515,3515,3515,3505,1002
20230628,105000,505186985,3505,3505,3505,3505,0
20230628,104900,505186985,3505,3505,3505,3505,0
20230628,104800,505186985,3505,3505,3505,3505,0
20230628,104700,505186985,3505,3505,3505,3505,300
20230628,104600,504135485,3505,3505,3505,3505,0
20230628,104500,504135485,3505,3520,3520,3505,392
20230628,104400,502756365,3525,3525,3525,3525,0
20230628,104300,502756365,3525,3525,3525,3525,0
20230628,104200,502756365,3525,3520,3525,3520,2095
20230628,104100,495380035,3520,3520,3520,3520,0
20230628,104000,495380035,3520,3520,3520,3520,4568
20230628,103900,479300675,3520,3510,3520,3510,775
20230628,103800,476574935,3510,3510,3510,3510,31
20230628,103700,476466125,3510,3510,3510,3510,0
20230628,103600,476466125,3510,3510,3510,3510,251
20230628,103500,475585115,3510,3510,3510,3510,1000
20230628,103400,472075115,3515,3515,3515,3515,1260
20230628,103300,467646215,3510,3510,3510,3510,366
20230628,103200,466361555,3515,3515,3515,3515,1
20230628,103100,466358040,3515,3515,3515,3515,0
20230628,103000,466358040,3515,3515,3515,3515,415
20230628,102900,464899315,3520,3520,3520,3520,1005
20230628,102800,461361715,3520,3520,3520,3520,5
20230628,102700,461344115,3520,3520,3520,3520,5
20230628,102600,461326515,3520,3510,3520,3510,4982
20230628,102500,443810435,3510,3510,3510,3510,0
20230628,102400,443810435,3510,3510,3510,3510,10
20230628,102300,443775335,3510,3510,3510,3510,1433
20230628,102200,438745505,3505,3510,3510,3500,1510
20230628,102100,433454325,3510,3510,3510,3510,1
20230628,102000,433450815,3505,3510,3510,3505,1300
20230628,101900,428892815,3505,3505,3505,3505,170
20230628,101800,428296965,3500,3500,3500,3500,3000
20230628,101700,417796965,3515,3515,3515,3515,0
20230628,101600,417796965,3515,3515,3515,3515,0
20230628,101500,417796965,3515,3515,3515,3515,0
20230628,101400,417796965,3515,3515,3515,3515,0
20230628,101300,417796965,3515,3515,3515,3515,1
20230628,101200,417793450,3500,3505,3510,3500,2533
20230628,101100,408913050,3500,3500,3500,3500,1160
20230628,101000,404853050,3500,3500,3500,3500,1
20230628,100900,404849550,3500,3500,3500,3500,181
20230628,100800,404216050,3500,3500,3500,3500,101
20230628,100700,403862550,3500,3500,3500,3500,1020
20230628,100600,400292550,3505,3505,3505,3505,1
20230628,100500,400289045,3505,3505,3505,3505,0
20230628,100400,400289045,3505,3505,3505,3505,10
20230628,100300,400253995,3490,3490,3490,3490,1000
20230628,100200,396763995,3490,3500,3500,3490,1899
20230628,100100,390131770,3510,3510,3510,3510,200
20230628,100000,389429770,3495,3500,3500,3490,1105
20230628,095900,385564500,3500,3510,3510,3500,1500
20230628,095800,380305010,3510,3520,3520,3500,1053
20230628,095700,376618960,3500,3520,3520,3500,2143
20230628,095600,369104840,3520,3510,3520,3510,2
20230628,095500,369097810,3510,3510,3510,3510,444
20230628,095400,367539370,3520,3520,3530,3520,630
20230628,095300,365321760,3530,3530,3530,3530,1657
20230628,095200,359472550,3540,3540,3545,3535,1802
20230628,095100,353088595,3550,3490,3550,3490,16869
20230628,095000,293693735,3490,3480,3490,3480,300
20230628,094900,292648735,3500,3495,3505,3495,2618
20230628,094800,283488185,3490,3470,3490,3470,906
20230628,094700,280331555,3470,3480,3480,3470,2537
20230628,094600,271512645,3480,3490,3490,3480,4144
20230628,094500,257075025,3500,3500,3500,3500,0
20230628,094400,257075025,3500,3510,3510,3500,554
20230628,094300,255135985,3510,3505,3510,3500,1272
20230628,094200,250681190,3505,3505,3505,3490,7067
20230628,094100,225958040,3520,3500,3520,3500,7875
20230628,094000,198360690,3495,3480,3500,3480,4105
20230628,093900,184032580,3480,3445,3480,3445,11238
20230628,093800,145131760,3450,3420,3450,3420,6012
20230628,093700,124448260,3430,3405,3430,3405,5777
20230628,093600,104705560,3400,3390,3400,3390,3286
20230628,093500,93543710,3385,3395,3395,3385,2513
20230628,093400,85027205,3395,3395,3395,3395,1
20230628,093300,85023810,3390,3390,3390,3390,2115
20230628,093200,77853960,3395,3390,3395,3390,1801
20230628,093100,71748565,3375,3375,3375,3375,0
20230628,093000,71748565,3375,3375,3375,3375,0
20230628,092900,71748565,3375,3375,3375,3375,0
20230628,092800,71748565,3375,3355,3375,3355,1063
20230628,092700,68180940,3370,3370,3370,3370,25
20230628,092600,68096690,3365,3365,3365,3365,0
20230628,092500,68096690,3365,3365,3365,3365,0
20230628,092400,68096690,3365,3365,3365,3365,74
20230628,092300,67847680,3365,3355,3365,3355,32
20230628,092200,67740070,3355,3355,3355,3355,50
20230628,092100,67572320,3355,3360,3360,3355,1459
20230628,092000,62676915,3365,3355,3365,3355,1001
20230628,091900,59318550,3355,3370,3370,3355,1144
20230628,091800,55479640,3375,3375,3375,3375,1699
20230628,091700,49745515,3380,3380,3380,3380,0
20230628,091600,49745515,3380,3380,3380,3380,50
20230628,091500,49576515,3385,3385,3385,3385,59
20230628,091400,49376800,3385,3380,3385,3375,98
20230628,091300,49045825,3385,3385,3385,3385,0
20230628,091200,49045825,3385,3385,3385,3375,1403
20230628,091100,44308940,3390,3390,3390,3390,0
20230628,091000,44308940,3390,3410,3410,3390,3054
20230628,090900,33927920,3415,3415,3415,3415,53
20230628,090800,33746925,3420,3420,3420,3420,0
20230628,090700,33746925,3420,3415,3420,3415,2
20230628,090600,33740090,3415,3425,3425,3415,107
20230628,090500,33374150,3425,3425,3425,3425,0
20230628,090400,33374150,3425,3430,3430,3425,6
20230628,090300,33353590,3430,3440,3445,3430,2441
20230628,090200,24956575,3440,3440,3440,3430,266
20230628,090100,24041610,3435,3400,3435,3400,1902
20230628,090000,17560990,3405,3390,3430,3390,5176