KissMeData/121850/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,195500,896377345,2280,2280,2280,2280,8776
20230628,195400,896377345,2280,2280,2280,2280,0
20230628,195300,896377345,2280,2280,2280,2280,0
20230628,195200,896377345,2280,2280,2280,2280,0
20230628,195100,896377345,2280,2280,2280,2280,0
20230628,195000,896377345,2280,2280,2280,2280,0
20230628,194900,896377345,2280,2280,2280,2280,0
20230628,194800,896377345,2280,2280,2280,2280,0
20230628,194700,896377345,2280,2280,2280,2280,0
20230628,194600,896377345,2280,2280,2280,2280,0
20230628,194500,896377345,2280,2280,2280,2280,0
20230628,194400,896377345,2280,2280,2280,2280,0
20230628,194300,896377345,2280,2280,2280,2280,0
20230628,194200,896377345,2280,2280,2280,2280,0
20230628,194100,896377345,2280,2280,2280,2280,0
20230628,194000,896377345,2280,2280,2280,2280,0
20230628,193900,896377345,2280,2280,2280,2280,0
20230628,193800,896377345,2280,2280,2280,2280,0
20230628,193700,896377345,2280,2280,2280,2280,0
20230628,193600,896377345,2280,2280,2280,2280,0
20230628,193500,896377345,2280,2280,2280,2280,0
20230628,193400,896377345,2280,2280,2280,2280,0
20230628,193300,896377345,2280,2280,2280,2280,0
20230628,193200,896377345,2280,2280,2280,2280,0
20230628,193100,896377345,2280,2280,2280,2280,0
20230628,193000,896377345,2280,2280,2280,2280,0
20230628,192900,896377345,2280,2280,2280,2280,0
20230628,192800,896377345,2280,2280,2280,2280,0
20230628,192700,896377345,2280,2280,2280,2280,0
20230628,192600,896377345,2280,2280,2280,2280,0
20230628,192500,896377345,2280,2280,2280,2280,8776
20230628,192400,896377345,2280,2280,2280,2280,0
20230628,192300,896377345,2280,2280,2280,2280,0
20230628,192200,896377345,2280,2280,2280,2280,0
20230628,192100,896377345,2280,2280,2280,2280,0
20230628,192000,896377345,2280,2280,2280,2280,0
20230628,191900,896377345,2280,2280,2280,2280,0
20230628,191800,896377345,2280,2280,2280,2280,0
20230628,191700,896377345,2280,2280,2280,2280,0
20230628,191600,896377345,2280,2280,2280,2280,0
20230628,191500,896377345,2280,2280,2280,2280,0
20230628,191400,896377345,2280,2280,2280,2280,0
20230628,191300,896377345,2280,2280,2280,2280,0
20230628,191200,896377345,2280,2280,2280,2280,0
20230628,191100,896377345,2280,2280,2280,2280,0
20230628,191000,896377345,2280,2280,2280,2280,0
20230628,190900,896377345,2280,2280,2280,2280,0
20230628,190800,896377345,2280,2280,2280,2280,0
20230628,190700,896377345,2280,2280,2280,2280,0
20230628,190600,896377345,2280,2280,2280,2280,0
20230628,190500,896377345,2280,2280,2280,2280,0
20230628,190400,896377345,2280,2280,2280,2280,0
20230628,190300,896377345,2280,2280,2280,2280,0
20230628,190200,896377345,2280,2280,2280,2280,0
20230628,190100,896377345,2280,2280,2280,2280,0
20230628,190000,896377345,2280,2280,2280,2280,0
20230628,185900,896377345,2280,2280,2280,2280,0
20230628,185800,896377345,2280,2280,2280,2280,0
20230628,185700,896377345,2280,2280,2280,2280,0
20230628,185600,896377345,2280,2280,2280,2280,0
20230628,185500,896377345,2280,2280,2280,2280,8776
20230628,185400,896377345,2280,2280,2280,2280,0
20230628,185300,896377345,2280,2280,2280,2280,0
20230628,185200,896377345,2280,2280,2280,2280,0
20230628,185100,896377345,2280,2280,2280,2280,0
20230628,185000,896377345,2280,2280,2280,2280,0
20230628,184900,896377345,2280,2280,2280,2280,0
20230628,184800,896377345,2280,2280,2280,2280,0
20230628,184700,896377345,2280,2280,2280,2280,0
20230628,184600,896377345,2280,2280,2280,2280,0
20230628,184500,896377345,2280,2280,2280,2280,0
20230628,184400,896377345,2280,2280,2280,2280,0
20230628,184300,896377345,2280,2280,2280,2280,0
20230628,184200,896377345,2280,2280,2280,2280,0
20230628,184100,896377345,2280,2280,2280,2280,0
20230628,184000,896377345,2280,2280,2280,2280,0
20230628,183900,896377345,2280,2280,2280,2280,0
20230628,183800,896377345,2280,2280,2280,2280,0
20230628,183700,896377345,2280,2280,2280,2280,0
20230628,183600,896377345,2280,2280,2280,2280,0
20230628,183500,896377345,2280,2280,2280,2280,0
20230628,183400,896377345,2280,2280,2280,2280,0
20230628,183300,896377345,2280,2280,2280,2280,0
20230628,183200,896377345,2280,2280,2280,2280,0
20230628,183100,896377345,2280,2280,2280,2280,0
20230628,183000,896377345,2280,2280,2280,2280,0
20230628,182900,896377345,2280,2280,2280,2280,0
20230628,182800,896377345,2280,2280,2280,2280,0
20230628,182700,896377345,2280,2280,2280,2280,0
20230628,182600,896377345,2280,2280,2280,2280,0
20230628,182500,896377345,2280,2280,2280,2280,8776
20230628,182400,896377345,2280,2280,2280,2280,0
20230628,182300,896377345,2280,2280,2280,2280,0
20230628,182200,896377345,2280,2280,2280,2280,0
20230628,182100,896377345,2280,2280,2280,2280,0
20230628,182000,896377345,2280,2280,2280,2280,0
20230628,181900,896377345,2280,2280,2280,2280,0
20230628,181800,896377345,2280,2280,2280,2280,0
20230628,181700,896377345,2280,2280,2280,2280,0
20230628,181600,896377345,2280,2280,2280,2280,0
20230628,181500,896377345,2280,2280,2280,2280,0
20230628,181400,896377345,2280,2280,2280,2280,0
20230628,181300,896377345,2280,2280,2280,2280,0
20230628,181200,896377345,2280,2280,2280,2280,0
20230628,181100,896377345,2280,2280,2280,2280,0
20230628,181000,896377345,2280,2280,2280,2280,0
20230628,180900,896377345,2280,2280,2280,2280,0
20230628,180800,896377345,2280,2280,2280,2280,0
20230628,180700,896377345,2280,2280,2280,2280,0
20230628,180600,896377345,2280,2280,2280,2280,0
20230628,180500,896377345,2280,2280,2280,2280,0
20230628,180400,896377345,2280,2280,2280,2280,0
20230628,180300,896377345,2280,2280,2280,2280,0
20230628,180200,896377345,2280,2280,2280,2280,0
20230628,180100,896377345,2280,2280,2280,2280,0
20230628,180000,896377345,2280,2280,2280,2280,0
20230628,175900,896377345,2280,2280,2280,2280,0
20230628,175800,896377345,2280,2280,2280,2280,0
20230628,175700,896377345,2280,2280,2280,2280,0
20230628,175600,896377345,2280,2280,2280,2280,0
20230628,175500,896377345,2280,2280,2280,2280,8776
20230628,175400,896377345,2280,2280,2280,2280,0
20230628,175300,896377345,2280,2280,2280,2280,0
20230628,175200,896377345,2280,2280,2280,2280,0
20230628,175100,896377345,2280,2280,2280,2280,0
20230628,175000,896377345,2280,2280,2280,2280,0
20230628,174900,896377345,2280,2280,2280,2280,0
20230628,174800,896377345,2280,2280,2280,2280,0
20230628,174700,896377345,2280,2280,2280,2280,0
20230628,174600,896377345,2280,2280,2280,2280,0
20230628,174500,896377345,2280,2280,2280,2280,0
20230628,174400,896377345,2280,2280,2280,2280,0
20230628,174300,896377345,2280,2280,2280,2280,0
20230628,174200,896377345,2280,2280,2280,2280,0
20230628,174100,896377345,2280,2280,2280,2280,0
20230628,174000,896377345,2280,2280,2280,2280,0
20230628,173900,896377345,2280,2280,2280,2280,0
20230628,173800,896377345,2280,2280,2280,2280,0
20230628,173700,896377345,2280,2280,2280,2280,0
20230628,173600,896377345,2280,2280,2280,2280,0
20230628,173500,896377345,2280,2280,2280,2280,0
20230628,173400,896377345,2280,2280,2280,2280,0
20230628,173300,896377345,2280,2280,2280,2280,0
20230628,173200,896377345,2280,2280,2280,2280,0
20230628,173100,896377345,2280,2280,2280,2280,0
20230628,173000,896377345,2280,2280,2280,2280,0
20230628,172900,896377345,2280,2280,2280,2280,0
20230628,172800,896377345,2280,2280,2280,2280,0
20230628,172700,896377345,2280,2280,2280,2280,0
20230628,172600,896377345,2280,2280,2280,2280,0
20230628,172500,896377345,2280,2280,2280,2280,8776
20230628,172400,896377345,2280,2280,2280,2280,0
20230628,172300,896377345,2280,2280,2280,2280,0
20230628,172200,896377345,2280,2280,2280,2280,0
20230628,172100,896377345,2280,2280,2280,2280,0
20230628,172000,896377345,2280,2280,2280,2280,0
20230628,171900,896377345,2280,2280,2280,2280,0
20230628,171800,896377345,2280,2280,2280,2280,0
20230628,171700,896377345,2280,2280,2280,2280,0
20230628,171600,896377345,2280,2280,2280,2280,0
20230628,171500,896377345,2280,2280,2280,2280,0
20230628,171400,896377345,2280,2280,2280,2280,0
20230628,171300,896377345,2280,2280,2280,2280,0
20230628,171200,896377345,2280,2280,2280,2280,0
20230628,171100,896377345,2280,2280,2280,2280,0
20230628,171000,896377345,2280,2280,2280,2280,0
20230628,170900,896377345,2280,2280,2280,2280,0
20230628,170800,896377345,2280,2280,2280,2280,0
20230628,170700,896377345,2280,2280,2280,2280,0
20230628,170600,896377345,2280,2280,2280,2280,0
20230628,170500,896377345,2280,2280,2280,2280,0
20230628,170400,896377345,2280,2280,2280,2280,0
20230628,170300,896377345,2280,2280,2280,2280,0
20230628,170200,896377345,2280,2280,2280,2280,0
20230628,170100,896377345,2280,2280,2280,2280,0
20230628,170000,896377345,2280,2280,2280,2280,0
20230628,165900,896377345,2280,2280,2280,2280,0
20230628,165800,896377345,2280,2280,2280,2280,0
20230628,165700,896377345,2280,2280,2280,2280,0
20230628,165600,896377345,2280,2280,2280,2280,0
20230628,165500,896377345,2280,2280,2280,2280,8776
20230628,165400,896377345,2280,2280,2280,2280,0
20230628,165300,896377345,2280,2280,2280,2280,0
20230628,165200,896377345,2280,2280,2280,2280,0
20230628,165100,896377345,2280,2280,2280,2280,0
20230628,165000,896377345,2280,2280,2280,2280,0
20230628,164900,896377345,2280,2280,2280,2280,0
20230628,164800,896377345,2280,2280,2280,2280,0
20230628,164700,896377345,2280,2280,2280,2280,0
20230628,164600,896377345,2280,2280,2280,2280,0
20230628,164500,896377345,2280,2280,2280,2280,0
20230628,164400,896377345,2280,2280,2280,2280,0
20230628,164300,896377345,2280,2280,2280,2280,0
20230628,164200,896377345,2280,2280,2280,2280,0
20230628,164100,896377345,2280,2280,2280,2280,0
20230628,164000,896377345,2280,2280,2280,2280,0
20230628,163900,896377345,2280,2280,2280,2280,0
20230628,163800,896377345,2280,2280,2280,2280,0
20230628,163700,896377345,2280,2280,2280,2280,0
20230628,163600,896377345,2280,2280,2280,2280,0
20230628,163500,896377345,2280,2280,2280,2280,0
20230628,163400,896377345,2280,2280,2280,2280,0
20230628,163300,896377345,2280,2280,2280,2280,0
20230628,163200,896377345,2280,2280,2280,2280,0
20230628,163100,896377345,2280,2280,2280,2280,0
20230628,163000,896377345,2280,2280,2280,2280,0
20230628,162900,896377345,2280,2280,2280,2280,0
20230628,162800,896377345,2280,2280,2280,2280,0
20230628,162700,896377345,2280,2280,2280,2280,0
20230628,162600,896377345,2280,2280,2280,2280,0
20230628,162500,896377345,2280,2280,2280,2280,8776
20230628,162400,896377345,2280,2280,2280,2280,0
20230628,162300,896377345,2280,2280,2280,2280,0
20230628,162200,896377345,2280,2280,2280,2280,0
20230628,162100,896377345,2280,2280,2280,2280,0
20230628,162000,896377345,2280,2280,2280,2280,0
20230628,161900,896377345,2280,2280,2280,2280,0
20230628,161800,896377345,2280,2280,2280,2280,0
20230628,161700,896377345,2280,2280,2280,2280,0
20230628,161600,896377345,2280,2280,2280,2280,0
20230628,161500,896377345,2280,2280,2280,2280,0
20230628,161400,896377345,2280,2280,2280,2280,0
20230628,161300,896377345,2280,2280,2280,2280,0
20230628,161200,896377345,2280,2280,2280,2280,0
20230628,161100,896377345,2280,2280,2280,2280,0
20230628,161000,896377345,2280,2280,2280,2280,0
20230628,160900,896377345,2280,2280,2280,2280,0
20230628,160800,896377345,2280,2280,2280,2280,0
20230628,160700,896377345,2280,2280,2280,2280,0
20230628,160600,896377345,2280,2280,2280,2280,0
20230628,160500,896377345,2280,2280,2280,2280,0
20230628,160400,896377345,2280,2280,2280,2280,0
20230628,160300,896377345,2280,2280,2280,2280,0
20230628,160200,896377345,2280,2280,2280,2280,0
20230628,160100,896377345,2280,2280,2280,2280,0
20230628,160000,896377345,2280,2280,2280,2280,0
20230628,155900,896377345,2280,2280,2280,2280,0
20230628,155800,896377345,2280,2280,2280,2280,0
20230628,155700,896377345,2280,2280,2280,2280,0
20230628,155600,896377345,2280,2280,2280,2280,0
20230628,155500,896377345,2280,2280,2280,2280,8776
20230628,155400,896377345,2280,2280,2280,2280,0
20230628,155300,896377345,2280,2280,2280,2280,0
20230628,155200,896377345,2280,2280,2280,2280,0
20230628,155100,896377345,2280,2280,2280,2280,0
20230628,155000,896377345,2280,2280,2280,2280,0
20230628,154900,896377345,2280,2280,2280,2280,0
20230628,154800,896377345,2280,2280,2280,2280,0
20230628,154700,896377345,2280,2280,2280,2280,0
20230628,154600,896377345,2280,2280,2280,2280,0
20230628,154500,896377345,2280,2280,2280,2280,0
20230628,154400,896377345,2280,2280,2280,2280,0
20230628,154300,896377345,2280,2280,2280,2280,0
20230628,154200,896377345,2280,2280,2280,2280,0
20230628,154100,896377345,2280,2280,2280,2280,0
20230628,154000,896377345,2280,2280,2280,2280,0
20230628,153900,896377345,2280,2280,2280,2280,0
20230628,153800,896377345,2280,2280,2280,2280,0
20230628,153700,896377345,2280,2280,2280,2280,0
20230628,153600,896377345,2280,2280,2280,2280,0
20230628,153500,896377345,2280,2280,2280,2280,0
20230628,153400,896377345,2280,2280,2280,2280,0
20230628,153300,896377345,2280,2280,2280,2280,0
20230628,153200,896377345,2280,2280,2280,2280,0
20230628,153100,896377345,2280,2280,2280,2280,0
20230628,153000,896377345,2280,2280,2280,2280,8776
20230628,152900,876368065,2290,2290,2290,2290,0
20230628,152800,876368065,2290,2290,2290,2290,0
20230628,152700,876368065,2290,2290,2290,2290,0
20230628,152600,876368065,2290,2290,2290,2290,0
20230628,152500,876368065,2290,2290,2290,2290,0
20230628,152400,876368065,2290,2290,2290,2290,0
20230628,152300,876368065,2290,2290,2290,2290,0
20230628,152200,876368065,2290,2290,2290,2290,0
20230628,152100,876368065,2290,2290,2290,2290,0
20230628,152000,876368065,2290,2290,2290,2290,0
20230628,151900,876368065,2290,2280,2295,2280,576
20230628,151800,875049025,2290,2295,2295,2290,13
20230628,151700,875019245,2295,2280,2295,2280,321
20230628,151600,874282565,2285,2295,2295,2285,16
20230628,151500,874245955,2280,2280,2295,2280,5209
20230628,151400,862355070,2280,2280,2280,2275,648
20230628,151300,860878360,2280,2280,2280,2275,3687
20230628,151200,852474230,2290,2290,2290,2280,8837
20230628,151100,832323725,2280,2290,2290,2280,2354
20230628,151000,826956455,2295,2295,2295,2280,721
20230628,150900,825308025,2280,2295,2295,2280,8
20230628,150800,825289755,2295,2295,2295,2295,203
20230628,150700,824823870,2295,2290,2295,2280,445
20230628,150600,823803010,2295,2290,2295,2280,562
20230628,150500,822513370,2290,2290,2295,2290,1001
20230628,150400,820220970,2290,2295,2295,2280,10503
20230628,150300,796266515,2280,2285,2285,2280,1000
20230628,150200,793986100,2295,2290,2295,2285,22
20230628,150100,793935815,2295,2290,2295,2285,85
20230628,150000,793741195,2295,2295,2295,2280,602
20230628,145900,792359635,2280,2285,2285,2280,2
20230628,145800,792355070,2300,2295,2300,2280,505
20230628,145700,791194730,2300,2300,2300,2300,0
20230628,145600,791194730,2300,2300,2300,2300,0
20230628,145500,791194730,2300,2300,2300,2300,439
20230628,145400,790185030,2300,2285,2300,2285,1090
20230628,145300,787692865,2285,2290,2300,2285,1518
20230628,145200,784208335,2295,2295,2295,2280,211
20230628,145100,783725595,2280,2280,2295,2280,737
20230628,145000,782040235,2280,2290,2290,2280,1120
20230628,144900,779486275,2295,2295,2295,2280,9022
20230628,144800,758856480,2295,2295,2295,2295,21
20230628,144700,758808285,2300,2300,2300,2300,100
20230628,144600,758578285,2305,2310,2310,2290,829
20230628,144500,756677800,2290,2310,2310,2290,5900
20230628,144400,743098860,2310,2310,2310,2310,6
20230628,144300,743085000,2310,2310,2310,2310,101
20230628,144200,742851690,2310,2310,2310,2310,11
20230628,144100,742826280,2305,2305,2305,2305,0
20230628,144000,742826280,2305,2305,2305,2305,160
20230628,143900,742457480,2310,2310,2310,2310,1
20230628,143800,742455170,2310,2305,2310,2305,1146
20230628,143700,739808000,2305,2305,2305,2305,1737
20230628,143600,735804215,2305,2305,2305,2305,0
20230628,143500,735804215,2305,2305,2305,2305,0
20230628,143400,735804215,2305,2300,2305,2300,60
20230628,143300,735666130,2300,2300,2300,2300,4000
20230628,143200,726466130,2300,2290,2300,2290,5513
20230628,143100,713786380,2300,2300,2300,2300,0
20230628,143000,713786380,2300,2300,2300,2300,2
20230628,142900,713781780,2305,2305,2305,2305,1
20230628,142800,713779475,2305,2300,2305,2300,4682
20230628,142700,703010375,2300,2300,2300,2300,2
20230628,142600,703005775,2300,2300,2300,2300,10
20230628,142500,702982775,2300,2290,2300,2285,438
20230628,142400,701980570,2290,2300,2300,2290,671
20230628,142300,700443930,2300,2300,2300,2300,0
20230628,142200,700443930,2300,2300,2300,2300,5015
20230628,142100,688909430,2290,2290,2290,2290,0
20230628,142000,688909430,2290,2290,2290,2290,1
20230628,141900,688907140,2305,2305,2305,2305,1
20230628,141800,688904835,2305,2300,2305,2300,472
20230628,141700,687818505,2300,2300,2300,2300,2045
20230628,141600,683115005,2300,2300,2300,2300,10
20230628,141500,683092005,2290,2290,2290,2290,0
20230628,141400,683092005,2290,2290,2290,2290,45
20230628,141300,682988955,2300,2300,2300,2300,2
20230628,141200,682984355,2300,2300,2300,2300,1100
20230628,141100,680454355,2300,2300,2300,2300,20
20230628,141000,680408355,2290,2290,2290,2290,0
20230628,140900,680408355,2290,2290,2290,2290,1
20230628,140800,680406065,2300,2300,2300,2300,55
20230628,140700,680279565,2300,2290,2300,2290,193
20230628,140600,679836975,2290,2295,2300,2290,72
20230628,140500,679671640,2300,2300,2300,2300,0
20230628,140400,679671640,2300,2300,2300,2285,540
20230628,140300,678437170,2290,2290,2290,2290,1
20230628,140200,678434880,2300,2295,2300,2285,15
20230628,140100,678400415,2285,2300,2300,2285,4051
20230628,140000,669143650,2285,2300,2300,2285,1034
20230628,135900,666765465,2300,2295,2300,2295,107
20230628,135800,666519530,2300,2290,2300,2290,200
20230628,135700,666061230,2290,2290,2290,2290,100
20230628,135600,665832230,2290,2290,2290,2290,31
20230628,135500,665761240,2290,2290,2290,2290,1
20230628,135400,665758950,2285,2300,2300,2285,4
20230628,135300,665749780,2305,2305,2305,2305,1
20230628,135200,665747475,2285,2285,2285,2285,0
20230628,135100,665747475,2285,2300,2300,2285,1000
20230628,135000,663462365,2300,2300,2300,2300,0
20230628,134900,663462365,2300,2300,2300,2300,0
20230628,134800,663462365,2300,2300,2300,2300,100
20230628,134700,663232365,2300,2300,2300,2300,0
20230628,134600,663232365,2300,2300,2300,2300,500
20230628,134500,662082365,2300,2300,2300,2300,0
20230628,134400,662082365,2300,2300,2300,2300,100
20230628,134300,661852365,2300,2300,2300,2300,0
20230628,134200,661852365,2300,2290,2300,2285,1858
20230628,134100,657603295,2300,2300,2300,2300,3
20230628,134000,657596395,2300,2290,2300,2290,315
20230628,133900,656872095,2290,2290,2290,2290,153
20230628,133800,656521725,2290,2290,2290,2290,13
20230628,133700,656491955,2285,2285,2285,2285,0
20230628,133600,656491955,2285,2290,2290,2285,1501
20230628,133500,653057170,2290,2290,2290,2290,0
20230628,133400,653057170,2290,2290,2290,2290,15
20230628,133300,653022820,2290,2290,2290,2290,101
20230628,133200,652791530,2290,2290,2290,2290,560
20230628,133100,651509130,2300,2300,2300,2300,0
20230628,133000,651509130,2300,2300,2300,2300,800
20230628,132900,649669130,2300,2300,2300,2300,0
20230628,132800,649669130,2300,2285,2300,2280,1235
20230628,132700,646849125,2285,2290,2290,2285,2777
20230628,132600,640503115,2285,2285,2285,2285,0
20230628,132500,640503115,2285,2285,2285,2285,0
20230628,132400,640503115,2285,2285,2285,2285,0
20230628,132300,640503115,2285,2285,2285,2285,2134
20230628,132200,635626925,2285,2285,2285,2285,999
20230628,132100,633344210,2300,2290,2300,2290,245
20230628,132000,632782595,2290,2290,2290,2290,174
20230628,131900,632384135,2290,2290,2290,2290,184
20230628,131800,631962775,2295,2300,2300,2295,162
20230628,131700,631590180,2300,2290,2300,2290,200
20230628,131600,631131180,2290,2295,2295,2290,502
20230628,131500,629979590,2295,2305,2305,2295,40
20230628,131400,629887410,2305,2295,2305,2285,4918
20230628,131300,618623995,2295,2295,2295,2295,201
20230628,131200,618162700,2305,2295,2305,2295,331
20230628,131100,617403045,2310,2310,2310,2310,0
20230628,131000,617403045,2310,2315,2315,2310,2
20230628,130900,617398420,2295,2300,2300,2295,560
20230628,130800,616112265,2305,2305,2305,2305,10
20230628,130700,616089215,2295,2300,2300,2295,959
20230628,130600,613886120,2300,2320,2320,2300,576
20230628,130500,612561120,2305,2305,2305,2305,1000
20230628,130400,610256120,2320,2320,2320,2320,0
20230628,130300,610256120,2320,2320,2320,2320,3
20230628,130200,610249160,2320,2320,2320,2320,10
20230628,130100,610225960,2300,2300,2300,2300,0
20230628,130000,610225960,2300,2320,2320,2300,558
20230628,125900,608942520,2320,2300,2320,2300,1023
20230628,125800,606569620,2300,2300,2300,2300,3555
20230628,125700,598393120,2320,2300,2320,2300,73
20230628,125600,598225020,2320,2300,2320,2295,1018
20230628,125500,595886310,2320,2320,2320,2320,44
20230628,125400,595784230,2320,2320,2320,2320,1
20230628,125300,595781910,2325,2325,2325,2300,18110
20230628,125200,554098180,2320,2315,2320,2315,100
20230628,125100,553866440,2325,2325,2325,2325,100
20230628,125000,553633940,2310,2310,2310,2310,563
20230628,124900,552333410,2325,2325,2325,2325,0
20230628,124800,552333410,2325,2325,2325,2325,0
20230628,124700,552333410,2325,2325,2325,2325,119
20230628,124600,552056735,2325,2325,2325,2325,0
20230628,124500,552056735,2325,2325,2325,2325,9
20230628,124400,552035810,2325,2325,2325,2325,30
20230628,124300,551966060,2325,2325,2325,2325,1000
20230628,124200,549641060,2325,2325,2325,2325,5
20230628,124100,549629435,2325,2320,2325,2315,1510
20230628,124000,546133725,2325,2325,2325,2310,161
20230628,123900,545760150,2310,2320,2320,2310,1057
20230628,123800,543308410,2320,2320,2320,2320,158
20230628,123700,542941850,2320,2320,2320,2315,15
20230628,123600,542907055,2320,2320,2320,2320,0
20230628,123500,542907055,2320,2315,2320,2315,5
20230628,123400,542895465,2310,2310,2310,2310,0
20230628,123300,542895465,2310,2315,2320,2310,101
20230628,123200,542661805,2310,2310,2310,2310,0
20230628,123100,542661805,2310,2320,2320,2310,564
20230628,123000,541358325,2320,2325,2325,2320,5
20230628,122900,541346710,2325,2310,2325,2310,228
20230628,122800,540819880,2310,2315,2315,2310,2568
20230628,122700,534885550,2320,2320,2320,2320,0
20230628,122600,534885550,2320,2320,2320,2320,0
20230628,122500,534885550,2320,2320,2320,2320,0
20230628,122400,534885550,2320,2320,2320,2320,50
20230628,122300,534769550,2315,2320,2320,2315,1000
20230628,122200,532451970,2320,2325,2325,2320,733
20230628,122100,530750555,2325,2325,2325,2325,0
20230628,122000,530750555,2325,2325,2325,2325,0
20230628,121900,530750555,2325,2325,2325,2325,0
20230628,121800,530750555,2325,2325,2325,2325,2
20230628,121700,530745905,2325,2325,2325,2325,25
20230628,121600,530687780,2325,2325,2325,2325,0
20230628,121500,530687780,2325,2325,2325,2325,0
20230628,121400,530687780,2325,2325,2325,2325,0
20230628,121300,530687780,2325,2325,2325,2325,99
20230628,121200,530457605,2325,2315,2325,2315,1700
20230628,121100,526520105,2315,2330,2330,2315,5565
20230628,121000,513627680,2325,2325,2325,2325,25
20230628,120900,513569555,2330,2330,2330,2330,13
20230628,120800,513539265,2335,2335,2335,2335,839
20230628,120700,511580200,2335,2335,2335,2335,1
20230628,120600,511577865,2335,2335,2335,2335,32
20230628,120500,511503145,2335,2335,2335,2335,0
20230628,120400,511503145,2335,2340,2340,2335,3
20230628,120300,511496130,2340,2340,2340,2340,1
20230628,120200,511493790,2340,2340,2340,2340,100
20230628,120100,511259790,2330,2330,2330,2330,0
20230628,120000,511259790,2330,2330,2330,2330,3
20230628,115900,511252800,2340,2340,2340,2340,100
20230628,115800,511018800,2330,2330,2330,2330,1
20230628,115700,511016470,2345,2345,2345,2345,10
20230628,115600,510993020,2320,2330,2345,2320,1460
20230628,115500,507600135,2340,2340,2340,2340,15
20230628,115400,507565035,2345,2345,2345,2345,3
20230628,115300,507558000,2340,2340,2340,2340,875
20230628,115200,505510500,2340,2340,2340,2340,0
20230628,115100,505510500,2340,2340,2340,2340,91
20230628,115000,505297560,2345,2345,2345,2345,0
20230628,114900,505297560,2345,2345,2345,2345,74
20230628,114800,505124030,2345,2345,2345,2345,503
20230628,114700,503944495,2345,2345,2345,2345,0
20230628,114600,503944495,2345,2345,2345,2345,0
20230628,114500,503944495,2345,2345,2345,2345,100
20230628,114400,503709995,2325,2325,2325,2325,6073
20230628,114300,489590270,2330,2335,2335,2330,185
20230628,114200,489158795,2345,2335,2345,2335,200
20230628,114100,488691075,2335,2335,2335,2335,1
20230628,114000,488688740,2325,2325,2325,2325,26
20230628,113900,488628290,2325,2325,2325,2325,829
20230628,113800,486700865,2325,2330,2335,2325,165
20230628,113700,486317225,2325,2330,2330,2325,386
20230628,113600,485418145,2335,2335,2335,2335,871
20230628,113500,483384360,2325,2325,2325,2325,0
20230628,113400,483384360,2325,2345,2345,2325,600
20230628,113300,481985345,2345,2330,2345,2325,197
20230628,113200,481524910,2335,2335,2335,2335,13
20230628,113100,481494555,2345,2345,2345,2345,400
20230628,113000,480556555,2345,2345,2345,2345,10
20230628,112900,480533105,2325,2340,2340,2325,639
20230628,112800,479041640,2345,2345,2345,2345,0
20230628,112700,479041640,2345,2345,2345,2345,556
20230628,112600,477737820,2345,2330,2345,2330,601
20230628,112500,476337475,2325,2340,2340,2325,4461
20230628,112400,465944210,2340,2340,2340,2340,129
20230628,112300,465642350,2335,2345,2345,2335,568
20230628,112200,464314865,2350,2350,2350,2350,232
20230628,112100,463769665,2350,2350,2350,2350,0
20230628,112000,463769665,2350,2350,2350,2350,0
20230628,111900,463769665,2350,2350,2350,2350,5
20230628,111800,463757915,2350,2350,2350,2350,88
20230628,111700,463551115,2350,2340,2350,2335,4953
20230628,111600,451965585,2355,2355,2355,2355,0
20230628,111500,451965585,2355,2355,2355,2355,10
20230628,111400,451942035,2340,2355,2355,2340,10205
20230628,111300,428061865,2355,2355,2355,2355,325
20230628,111200,427296490,2360,2360,2360,2360,0
20230628,111100,427296490,2360,2355,2360,2355,2245
20230628,111000,422009510,2340,2350,2355,2340,6245
20230628,110900,407378090,2355,2355,2355,2355,0
20230628,110800,407378090,2355,2355,2355,2355,0
20230628,110700,407378090,2355,2345,2355,2340,913
20230628,110600,405237020,2345,2350,2350,2345,1508
20230628,110500,401699760,2340,2355,2355,2340,5502
20230628,110400,388809880,2355,2355,2355,2355,62
20230628,110300,388663870,2355,2360,2360,2355,601
20230628,110200,387248010,2360,2360,2360,2360,90
20230628,110100,387035610,2360,2365,2365,2360,2
20230628,110000,387030885,2355,2365,2365,2355,51
20230628,105900,386910770,2355,2355,2355,2355,1
20230628,105800,386908415,2370,2370,2370,2355,54
20230628,105700,386780740,2365,2370,2370,2365,3853
20230628,105600,377659425,2370,2370,2370,2370,1862
20230628,105500,373246485,2375,2375,2375,2375,10
20230628,105400,373222735,2375,2375,2375,2375,472
20230628,105300,372101735,2375,2370,2375,2370,170
20230628,105200,371698235,2375,2375,2375,2370,1405
20230628,105100,368361610,2375,2370,2375,2370,504
20230628,105000,367167110,2370,2370,2370,2365,870
20230628,104900,365105565,2370,2370,2370,2370,790
20230628,104800,363233265,2360,2370,2370,2360,4691
20230628,104700,352135080,2370,2365,2370,2365,224
20230628,104600,351605260,2355,2365,2365,2350,1285
20230628,104500,348581870,2355,2355,2355,2355,778
20230628,104400,346749680,2375,2370,2375,2355,3074
20230628,104300,339499605,2375,2375,2375,2375,0
20230628,104200,339499605,2375,2375,2375,2375,402
20230628,104100,338544855,2375,2375,2375,2375,213
20230628,104000,338038980,2360,2360,2360,2360,514
20230628,103900,336825940,2375,2375,2375,2375,0
20230628,103800,336825940,2375,2370,2375,2365,383
20230628,103700,335916990,2370,2380,2385,2370,9595
20230628,103600,313091935,2385,2380,2385,2380,3925
20230628,103500,303737955,2380,2375,2380,2375,2947
20230628,103400,296735980,2375,2365,2375,2365,7131
20230628,103300,279841845,2365,2360,2365,2360,255
20230628,103200,279239770,2355,2365,2365,2355,1787
20230628,103100,275018510,2365,2355,2365,2355,7083
20230628,103000,258302185,2355,2350,2355,2350,442
20230628,102900,257262200,2355,2350,2355,2350,319
20230628,102800,256512500,2350,2355,2355,2350,206
20230628,102700,256027395,2355,2355,2355,2355,0
20230628,102600,256027395,2355,2355,2355,2350,114
20230628,102500,255759425,2355,2350,2355,2345,2272
20230628,102400,250417950,2350,2350,2350,2350,984
20230628,102300,248105550,2350,2350,2350,2350,2144
20230628,102200,243067150,2350,2350,2350,2350,0
20230628,102100,243067150,2350,2335,2350,2330,361
20230628,102000,242224075,2340,2350,2350,2340,7
20230628,101900,242207635,2350,2350,2350,2350,944
20230628,101800,239989235,2350,2345,2350,2345,957
20230628,101700,237745045,2345,2340,2345,2340,159
20230628,101600,237372685,2330,2330,2330,2330,10
20230628,101500,237349385,2345,2345,2345,2345,0
20230628,101400,237349385,2345,2345,2345,2345,2
20230628,101300,237344695,2345,2350,2350,2345,53
20230628,101200,237220390,2350,2350,2350,2350,1267
20230628,101100,234242940,2345,2330,2345,2330,4683
20230628,101000,223280130,2330,2330,2330,2330,7
20230628,100900,223263820,2330,2330,2330,2330,12
20230628,100800,223235860,2325,2325,2325,2325,230
20230628,100700,222701110,2330,2330,2330,2315,6792
20230628,100600,206875950,2330,2330,2330,2330,0
20230628,100500,206875950,2330,2330,2330,2330,500
20230628,100400,205710950,2330,2340,2345,2330,501
20230628,100300,204538065,2345,2345,2345,2345,0
20230628,100200,204538065,2345,2345,2345,2345,4283
20230628,100100,194494430,2345,2345,2345,2345,1220
20230628,100000,191633530,2345,2350,2350,2345,1344
20230628,095900,188481280,2350,2350,2350,2345,3124
20230628,095800,181143030,2350,2350,2350,2345,1168
20230628,095700,178398730,2350,2350,2350,2345,5038
20230628,095600,166559530,2350,2345,2350,2345,1042
20230628,095500,164116000,2345,2335,2345,2335,2090
20230628,095400,159216955,2335,2335,2335,2335,283
20230628,095300,158556150,2335,2340,2340,2335,832
20230628,095200,156609275,2335,2335,2335,2335,402
20230628,095100,155670605,2330,2335,2335,2330,2481
20230628,095000,149877490,2335,2335,2335,2335,1268
20230628,094900,146916710,2335,2330,2335,2330,498
20230628,094800,145756160,2330,2330,2330,2330,1
20230628,094700,145753830,2330,2325,2330,2325,8603
20230628,094600,125713530,2325,2320,2325,2320,10
20230628,094500,125690285,2315,2320,2320,2315,21
20230628,094400,125641570,2320,2320,2320,2320,0
20230628,094300,125641570,2320,2320,2320,2320,9
20230628,094200,125620690,2320,2325,2325,2320,6
20230628,094100,125606760,2325,2325,2325,2325,2
20230628,094000,125602110,2325,2325,2325,2325,69
20230628,093900,125441685,2325,2325,2325,2325,51
20230628,093800,125323110,2325,2315,2330,2315,507
20230628,093700,124148990,2325,2325,2325,2325,102
20230628,093600,123911840,2325,2325,2325,2325,46
20230628,093500,123804890,2330,2330,2330,2330,1
20230628,093400,123802560,2330,2315,2330,2315,351
20230628,093300,122989530,2315,2315,2315,2315,224
20230628,093200,122470970,2310,2325,2325,2310,3325
20230628,093100,114756975,2325,2325,2325,2325,358
20230628,093000,113924625,2320,2310,2320,2310,1054
20230628,092900,111483125,2310,2310,2310,2310,2
20230628,092800,111478505,2310,2300,2310,2300,1374
20230628,092700,108317205,2310,2305,2310,2305,1322
20230628,092600,105269990,2315,2315,2315,2315,10
20230628,092500,105246840,2315,2315,2315,2315,100
20230628,092400,105015340,2315,2315,2315,2315,0
20230628,092300,105015340,2315,2310,2315,2310,614
20230628,092200,103594435,2305,2310,2310,2305,500
20230628,092100,102441900,2310,2310,2310,2310,500
20230628,092000,101286900,2325,2310,2325,2310,618
20230628,091900,99857700,2320,2320,2320,2320,10
20230628,091800,99834500,2325,2325,2325,2325,0
20230628,091700,99834500,2325,2315,2325,2315,84
20230628,091600,99640030,2315,2315,2315,2315,230
20230628,091500,99107580,2315,2315,2315,2315,0
20230628,091400,99107580,2315,2315,2325,2315,1867
20230628,091300,94785375,2315,2320,2320,2315,2840
20230628,091200,88200055,2320,2315,2325,2315,402
20230628,091100,87267960,2315,2330,2330,2310,228
20230628,091000,86740090,2335,2320,2335,2320,597
20230628,090900,85349085,2330,2315,2330,2315,300
20230628,090800,84653085,2340,2330,2340,2330,2912
20230628,090700,77855595,2330,2345,2350,2310,8198
20230628,090600,58643125,2335,2295,2335,2295,4641
20230628,090500,47915915,2295,2295,2295,2295,32
20230628,090400,47842475,2295,2295,2295,2280,5682
20230628,090300,34885870,2295,2295,2295,2295,1
20230628,090200,34883575,2300,2310,2310,2300,4853
20230628,090100,23718310,2300,2315,2315,2300,2530
20230628,090000,17897015,2300,2305,2305,2300,7776