KissMeData/208340/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,201200,1959112065,3450,3450,3450,3450,9876
20230628,201100,1959112065,3450,3450,3450,3450,0
20230628,201000,1959112065,3450,3450,3450,3450,0
20230628,200900,1959112065,3450,3450,3450,3450,0
20230628,200800,1959112065,3450,3450,3450,3450,0
20230628,200700,1959112065,3450,3450,3450,3450,0
20230628,200600,1959112065,3450,3450,3450,3450,0
20230628,200500,1959112065,3450,3450,3450,3450,0
20230628,200400,1959112065,3450,3450,3450,3450,0
20230628,200300,1959112065,3450,3450,3450,3450,0
20230628,200200,1959112065,3450,3450,3450,3450,0
20230628,200100,1959112065,3450,3450,3450,3450,0
20230628,200000,1959112065,3450,3450,3450,3450,0
20230628,195900,1959112065,3450,3450,3450,3450,0
20230628,195800,1959112065,3450,3450,3450,3450,0
20230628,195700,1959112065,3450,3450,3450,3450,0
20230628,195600,1959112065,3450,3450,3450,3450,0
20230628,195500,1959112065,3450,3450,3450,3450,0
20230628,195400,1959112065,3450,3450,3450,3450,0
20230628,195300,1959112065,3450,3450,3450,3450,0
20230628,195200,1959112065,3450,3450,3450,3450,0
20230628,195100,1959112065,3450,3450,3450,3450,0
20230628,195000,1959112065,3450,3450,3450,3450,0
20230628,194900,1959112065,3450,3450,3450,3450,0
20230628,194800,1959112065,3450,3450,3450,3450,0
20230628,194700,1959112065,3450,3450,3450,3450,0
20230628,194600,1959112065,3450,3450,3450,3450,0
20230628,194500,1959112065,3450,3450,3450,3450,0
20230628,194400,1959112065,3450,3450,3450,3450,0
20230628,194300,1959112065,3450,3450,3450,3450,0
20230628,194200,1959112065,3450,3450,3450,3450,9876
20230628,194100,1959112065,3450,3450,3450,3450,0
20230628,194000,1959112065,3450,3450,3450,3450,0
20230628,193900,1959112065,3450,3450,3450,3450,0
20230628,193800,1959112065,3450,3450,3450,3450,0
20230628,193700,1959112065,3450,3450,3450,3450,0
20230628,193600,1959112065,3450,3450,3450,3450,0
20230628,193500,1959112065,3450,3450,3450,3450,0
20230628,193400,1959112065,3450,3450,3450,3450,0
20230628,193300,1959112065,3450,3450,3450,3450,0
20230628,193200,1959112065,3450,3450,3450,3450,0
20230628,193100,1959112065,3450,3450,3450,3450,0
20230628,193000,1959112065,3450,3450,3450,3450,0
20230628,192900,1959112065,3450,3450,3450,3450,0
20230628,192800,1959112065,3450,3450,3450,3450,0
20230628,192700,1959112065,3450,3450,3450,3450,0
20230628,192600,1959112065,3450,3450,3450,3450,0
20230628,192500,1959112065,3450,3450,3450,3450,0
20230628,192400,1959112065,3450,3450,3450,3450,0
20230628,192300,1959112065,3450,3450,3450,3450,0
20230628,192200,1959112065,3450,3450,3450,3450,0
20230628,192100,1959112065,3450,3450,3450,3450,0
20230628,192000,1959112065,3450,3450,3450,3450,0
20230628,191900,1959112065,3450,3450,3450,3450,0
20230628,191800,1959112065,3450,3450,3450,3450,0
20230628,191700,1959112065,3450,3450,3450,3450,0
20230628,191600,1959112065,3450,3450,3450,3450,0
20230628,191500,1959112065,3450,3450,3450,3450,0
20230628,191400,1959112065,3450,3450,3450,3450,0
20230628,191300,1959112065,3450,3450,3450,3450,0
20230628,191200,1959112065,3450,3450,3450,3450,9876
20230628,191100,1959112065,3450,3450,3450,3450,0
20230628,191000,1959112065,3450,3450,3450,3450,0
20230628,190900,1959112065,3450,3450,3450,3450,0
20230628,190800,1959112065,3450,3450,3450,3450,0
20230628,190700,1959112065,3450,3450,3450,3450,0
20230628,190600,1959112065,3450,3450,3450,3450,0
20230628,190500,1959112065,3450,3450,3450,3450,0
20230628,190400,1959112065,3450,3450,3450,3450,0
20230628,190300,1959112065,3450,3450,3450,3450,0
20230628,190200,1959112065,3450,3450,3450,3450,0
20230628,190100,1959112065,3450,3450,3450,3450,0
20230628,190000,1959112065,3450,3450,3450,3450,0
20230628,185900,1959112065,3450,3450,3450,3450,0
20230628,185800,1959112065,3450,3450,3450,3450,0
20230628,185700,1959112065,3450,3450,3450,3450,0
20230628,185600,1959112065,3450,3450,3450,3450,0
20230628,185500,1959112065,3450,3450,3450,3450,0
20230628,185400,1959112065,3450,3450,3450,3450,0
20230628,185300,1959112065,3450,3450,3450,3450,0
20230628,185200,1959112065,3450,3450,3450,3450,0
20230628,185100,1959112065,3450,3450,3450,3450,0
20230628,185000,1959112065,3450,3450,3450,3450,0
20230628,184900,1959112065,3450,3450,3450,3450,0
20230628,184800,1959112065,3450,3450,3450,3450,0
20230628,184700,1959112065,3450,3450,3450,3450,0
20230628,184600,1959112065,3450,3450,3450,3450,0
20230628,184500,1959112065,3450,3450,3450,3450,0
20230628,184400,1959112065,3450,3450,3450,3450,0
20230628,184300,1959112065,3450,3450,3450,3450,0
20230628,184200,1959112065,3450,3450,3450,3450,9876
20230628,184100,1959112065,3450,3450,3450,3450,0
20230628,184000,1959112065,3450,3450,3450,3450,0
20230628,183900,1959112065,3450,3450,3450,3450,0
20230628,183800,1959112065,3450,3450,3450,3450,0
20230628,183700,1959112065,3450,3450,3450,3450,0
20230628,183600,1959112065,3450,3450,3450,3450,0
20230628,183500,1959112065,3450,3450,3450,3450,0
20230628,183400,1959112065,3450,3450,3450,3450,0
20230628,183300,1959112065,3450,3450,3450,3450,0
20230628,183200,1959112065,3450,3450,3450,3450,0
20230628,183100,1959112065,3450,3450,3450,3450,0
20230628,183000,1959112065,3450,3450,3450,3450,0
20230628,182900,1959112065,3450,3450,3450,3450,0
20230628,182800,1959112065,3450,3450,3450,3450,0
20230628,182700,1959112065,3450,3450,3450,3450,0
20230628,182600,1959112065,3450,3450,3450,3450,0
20230628,182500,1959112065,3450,3450,3450,3450,0
20230628,182400,1959112065,3450,3450,3450,3450,0
20230628,182300,1959112065,3450,3450,3450,3450,0
20230628,182200,1959112065,3450,3450,3450,3450,0
20230628,182100,1959112065,3450,3450,3450,3450,0
20230628,182000,1959112065,3450,3450,3450,3450,0
20230628,181900,1959112065,3450,3450,3450,3450,0
20230628,181800,1959112065,3450,3450,3450,3450,0
20230628,181700,1959112065,3450,3450,3450,3450,0
20230628,181600,1959112065,3450,3450,3450,3450,0
20230628,181500,1959112065,3450,3450,3450,3450,0
20230628,181400,1959112065,3450,3450,3450,3450,0
20230628,181300,1959112065,3450,3450,3450,3450,0
20230628,181200,1959112065,3450,3450,3450,3450,9876
20230628,181100,1959112065,3450,3450,3450,3450,0
20230628,181000,1959112065,3450,3450,3450,3450,0
20230628,180900,1959112065,3450,3450,3450,3450,0
20230628,180800,1959112065,3450,3450,3450,3450,0
20230628,180700,1959112065,3450,3450,3450,3450,0
20230628,180600,1959112065,3450,3450,3450,3450,0
20230628,180500,1959112065,3450,3450,3450,3450,0
20230628,180400,1959112065,3450,3450,3450,3450,0
20230628,180300,1959112065,3450,3450,3450,3450,0
20230628,180200,1959112065,3450,3450,3450,3450,0
20230628,180100,1959112065,3450,3450,3450,3450,0
20230628,180000,1959112065,3450,3450,3450,3450,0
20230628,175900,1959112065,3450,3450,3450,3450,0
20230628,175800,1959112065,3450,3450,3450,3450,0
20230628,175700,1959112065,3450,3450,3450,3450,0
20230628,175600,1959112065,3450,3450,3450,3450,0
20230628,175500,1959112065,3450,3450,3450,3450,0
20230628,175400,1959112065,3450,3450,3450,3450,0
20230628,175300,1959112065,3450,3450,3450,3450,0
20230628,175200,1959112065,3450,3450,3450,3450,0
20230628,175100,1959112065,3450,3450,3450,3450,0
20230628,175000,1959112065,3450,3450,3450,3450,0
20230628,174900,1959112065,3450,3450,3450,3450,0
20230628,174800,1959112065,3450,3450,3450,3450,0
20230628,174700,1959112065,3450,3450,3450,3450,0
20230628,174600,1959112065,3450,3450,3450,3450,0
20230628,174500,1959112065,3450,3450,3450,3450,0
20230628,174400,1959112065,3450,3450,3450,3450,0
20230628,174300,1959112065,3450,3450,3450,3450,0
20230628,174200,1959112065,3450,3450,3450,3450,9876
20230628,174100,1959112065,3450,3450,3450,3450,0
20230628,174000,1959112065,3450,3450,3450,3450,0
20230628,173900,1959112065,3450,3450,3450,3450,0
20230628,173800,1959112065,3450,3450,3450,3450,0
20230628,173700,1959112065,3450,3450,3450,3450,0
20230628,173600,1959112065,3450,3450,3450,3450,0
20230628,173500,1959112065,3450,3450,3450,3450,0
20230628,173400,1959112065,3450,3450,3450,3450,0
20230628,173300,1959112065,3450,3450,3450,3450,0
20230628,173200,1959112065,3450,3450,3450,3450,0
20230628,173100,1959112065,3450,3450,3450,3450,0
20230628,173000,1959112065,3450,3450,3450,3450,0
20230628,172900,1959112065,3450,3450,3450,3450,0
20230628,172800,1959112065,3450,3450,3450,3450,0
20230628,172700,1959112065,3450,3450,3450,3450,0
20230628,172600,1959112065,3450,3450,3450,3450,0
20230628,172500,1959112065,3450,3450,3450,3450,0
20230628,172400,1959112065,3450,3450,3450,3450,0
20230628,172300,1959112065,3450,3450,3450,3450,0
20230628,172200,1959112065,3450,3450,3450,3450,0
20230628,172100,1959112065,3450,3450,3450,3450,0
20230628,172000,1959112065,3450,3450,3450,3450,0
20230628,171900,1959112065,3450,3450,3450,3450,0
20230628,171800,1959112065,3450,3450,3450,3450,0
20230628,171700,1959112065,3450,3450,3450,3450,0
20230628,171600,1959112065,3450,3450,3450,3450,0
20230628,171500,1959112065,3450,3450,3450,3450,0
20230628,171400,1959112065,3450,3450,3450,3450,0
20230628,171300,1959112065,3450,3450,3450,3450,0
20230628,171200,1959112065,3450,3450,3450,3450,9876
20230628,171100,1959112065,3450,3450,3450,3450,0
20230628,171000,1959112065,3450,3450,3450,3450,0
20230628,170900,1959112065,3450,3450,3450,3450,0
20230628,170800,1959112065,3450,3450,3450,3450,0
20230628,170700,1959112065,3450,3450,3450,3450,0
20230628,170600,1959112065,3450,3450,3450,3450,0
20230628,170500,1959112065,3450,3450,3450,3450,0
20230628,170400,1959112065,3450,3450,3450,3450,0
20230628,170300,1959112065,3450,3450,3450,3450,0
20230628,170200,1959112065,3450,3450,3450,3450,0
20230628,170100,1959112065,3450,3450,3450,3450,0
20230628,170000,1959112065,3450,3450,3450,3450,0
20230628,165900,1959112065,3450,3450,3450,3450,0
20230628,165800,1959112065,3450,3450,3450,3450,0
20230628,165700,1959112065,3450,3450,3450,3450,0
20230628,165600,1959112065,3450,3450,3450,3450,0
20230628,165500,1959112065,3450,3450,3450,3450,0
20230628,165400,1959112065,3450,3450,3450,3450,0
20230628,165300,1959112065,3450,3450,3450,3450,0
20230628,165200,1959112065,3450,3450,3450,3450,0
20230628,165100,1959112065,3450,3450,3450,3450,0
20230628,165000,1959112065,3450,3450,3450,3450,0
20230628,164900,1959112065,3450,3450,3450,3450,0
20230628,164800,1959112065,3450,3450,3450,3450,0
20230628,164700,1959112065,3450,3450,3450,3450,0
20230628,164600,1959112065,3450,3450,3450,3450,0
20230628,164500,1959112065,3450,3450,3450,3450,0
20230628,164400,1959112065,3450,3450,3450,3450,0
20230628,164300,1959112065,3450,3450,3450,3450,0
20230628,164200,1959112065,3450,3450,3450,3450,9876
20230628,164100,1959112065,3450,3450,3450,3450,0
20230628,164000,1959112065,3450,3450,3450,3450,0
20230628,163900,1959112065,3450,3450,3450,3450,0
20230628,163800,1959112065,3450,3450,3450,3450,0
20230628,163700,1959112065,3450,3450,3450,3450,0
20230628,163600,1959112065,3450,3450,3450,3450,0
20230628,163500,1959112065,3450,3450,3450,3450,0
20230628,163400,1959112065,3450,3450,3450,3450,0
20230628,163300,1959112065,3450,3450,3450,3450,0
20230628,163200,1959112065,3450,3450,3450,3450,0
20230628,163100,1959112065,3450,3450,3450,3450,0
20230628,163000,1959112065,3450,3450,3450,3450,0
20230628,162900,1959112065,3450,3450,3450,3450,0
20230628,162800,1959112065,3450,3450,3450,3450,0
20230628,162700,1959112065,3450,3450,3450,3450,0
20230628,162600,1959112065,3450,3450,3450,3450,0
20230628,162500,1959112065,3450,3450,3450,3450,0
20230628,162400,1959112065,3450,3450,3450,3450,0
20230628,162300,1959112065,3450,3450,3450,3450,0
20230628,162200,1959112065,3450,3450,3450,3450,0
20230628,162100,1959112065,3450,3450,3450,3450,0
20230628,162000,1959112065,3450,3450,3450,3450,0
20230628,161900,1959112065,3450,3450,3450,3450,0
20230628,161800,1959112065,3450,3450,3450,3450,0
20230628,161700,1959112065,3450,3450,3450,3450,0
20230628,161600,1959112065,3450,3450,3450,3450,0
20230628,161500,1959112065,3450,3450,3450,3450,0
20230628,161400,1959112065,3450,3450,3450,3450,0
20230628,161300,1959112065,3450,3450,3450,3450,0
20230628,161200,1959112065,3450,3450,3450,3450,9876
20230628,161100,1959112065,3450,3450,3450,3450,0
20230628,161000,1959112065,3450,3450,3450,3450,0
20230628,160900,1959112065,3450,3450,3450,3450,0
20230628,160800,1959112065,3450,3450,3450,3450,0
20230628,160700,1959112065,3450,3450,3450,3450,0
20230628,160600,1959112065,3450,3450,3450,3450,0
20230628,160500,1959112065,3450,3450,3450,3450,0
20230628,160400,1959112065,3450,3450,3450,3450,0
20230628,160300,1959112065,3450,3450,3450,3450,0
20230628,160200,1959112065,3450,3450,3450,3450,0
20230628,160100,1959112065,3450,3450,3450,3450,0
20230628,160000,1959112065,3450,3450,3450,3450,0
20230628,155900,1959112065,3450,3450,3450,3450,0
20230628,155800,1959112065,3450,3450,3450,3450,0
20230628,155700,1959112065,3450,3450,3450,3450,0
20230628,155600,1959112065,3450,3450,3450,3450,0
20230628,155500,1959112065,3450,3450,3450,3450,0
20230628,155400,1959112065,3450,3450,3450,3450,0
20230628,155300,1959112065,3450,3450,3450,3450,0
20230628,155200,1959112065,3450,3450,3450,3450,0
20230628,155100,1959112065,3450,3450,3450,3450,0
20230628,155000,1959112065,3450,3450,3450,3450,0
20230628,154900,1959112065,3450,3450,3450,3450,0
20230628,154800,1959112065,3450,3450,3450,3450,0
20230628,154700,1959112065,3450,3450,3450,3450,0
20230628,154600,1959112065,3450,3450,3450,3450,0
20230628,154500,1959112065,3450,3450,3450,3450,0
20230628,154400,1959112065,3450,3450,3450,3450,0
20230628,154300,1959112065,3450,3450,3450,3450,0
20230628,154200,1959112065,3450,3450,3450,3450,9876
20230628,154100,1959112065,3450,3450,3450,3450,0
20230628,154000,1959112065,3450,3450,3450,3450,0
20230628,153900,1959112065,3450,3450,3450,3450,0
20230628,153800,1959112065,3450,3450,3450,3450,0
20230628,153700,1959112065,3450,3450,3450,3450,0
20230628,153600,1959112065,3450,3450,3450,3450,0
20230628,153500,1959112065,3450,3450,3450,3450,0
20230628,153400,1959112065,3450,3450,3450,3450,0
20230628,153300,1959112065,3450,3450,3450,3450,0
20230628,153200,1959112065,3450,3450,3450,3450,0
20230628,153100,1959112065,3450,3450,3450,3450,0
20230628,153000,1959112065,3450,3450,3450,3450,9876
20230628,152900,1925039865,3440,3440,3440,3440,0
20230628,152800,1925039865,3440,3440,3440,3440,0
20230628,152700,1925039865,3440,3440,3440,3440,0
20230628,152600,1925039865,3440,3440,3440,3440,0
20230628,152500,1925039865,3440,3440,3440,3440,0
20230628,152400,1925039865,3440,3440,3440,3440,0
20230628,152300,1925039865,3440,3440,3440,3440,0
20230628,152200,1925039865,3440,3440,3440,3440,0
20230628,152100,1925039865,3440,3440,3440,3440,0
20230628,152000,1925039865,3440,3440,3440,3440,0
20230628,151900,1925039865,3440,3440,3440,3435,2009
20230628,151800,1918134050,3440,3440,3440,3440,89
20230628,151700,1917827890,3440,3440,3440,3435,1318
20230628,151600,1913295555,3440,3435,3440,3435,2547
20230628,151500,1904546570,3435,3435,3435,3435,201
20230628,151400,1903856135,3435,3435,3440,3430,1185
20230628,151300,1899785910,3435,3435,3440,3435,92
20230628,151200,1899469445,3435,3440,3440,3430,1183
20230628,151100,1895409105,3440,3435,3440,3430,4303
20230628,151000,1880628285,3435,3440,3440,3435,1325
20230628,150900,1876075285,3440,3435,3440,3435,579
20230628,150800,1874083910,3440,3430,3440,3430,82
20230628,150700,1873802240,3430,3430,3435,3430,2003
20230628,150600,1866931945,3435,3435,3440,3430,485
20230628,150500,1865265830,3435,3430,3450,3430,4649
20230628,150400,1849291170,3430,3435,3440,3430,1617
20230628,150300,1843736285,3435,3440,3450,3435,208
20230628,150200,1843020750,3435,3435,3435,3435,1
20230628,150100,1843017315,3435,3435,3440,3435,1103
20230628,150000,1839228000,3435,3435,3440,3435,81
20230628,145900,1838949370,3435,3440,3440,3435,605
20230628,145800,1836869680,3430,3430,3430,3430,307
20230628,145700,1835816670,3430,3440,3440,3430,6389
20230628,145600,1813882755,3440,3440,3450,3440,1140
20230628,145500,1809959530,3440,3450,3450,3440,680
20230628,145400,1807620200,3450,3445,3450,3445,6
20230628,145300,1807599525,3450,3445,3450,3445,1451
20230628,145200,1802600825,3445,3440,3445,3440,676
20230628,145100,1800275380,3445,3435,3445,3435,346
20230628,145000,1799084625,3435,3435,3435,3435,39
20230628,144900,1798950660,3435,3435,3435,3435,0
20230628,144800,1798950660,3435,3435,3435,3435,739
20230628,144700,1796412195,3435,3435,3435,3435,53
20230628,144600,1796230140,3440,3440,3440,3440,162
20230628,144500,1795672860,3440,3440,3440,3440,100
20230628,144400,1795328860,3445,3445,3445,3440,152
20230628,144300,1794805970,3440,3440,3440,3440,214
20230628,144200,1794069810,3445,3445,3445,3445,0
20230628,144100,1794069810,3445,3445,3445,3445,0
20230628,144000,1794069810,3445,3445,3445,3435,310
20230628,143900,1793004910,3435,3435,3435,3435,1074
20230628,143800,1789315720,3445,3435,3445,3435,54
20230628,143700,1789130220,3430,3430,3430,3430,0
20230628,143600,1789130220,3430,3445,3445,3430,832
20230628,143500,1786267825,3450,3445,3450,3445,1016
20230628,143400,1782767625,3445,3445,3445,3445,61
20230628,143300,1782557480,3445,3445,3445,3445,52
20230628,143200,1782378340,3445,3450,3450,3445,3
20230628,143100,1782367995,3445,3445,3450,3445,8
20230628,143000,1782340415,3450,3445,3450,3445,530
20230628,142900,1780514415,3445,3450,3450,3445,58
20230628,142800,1780314320,3450,3445,3450,3445,402
20230628,142700,1778927470,3445,3455,3455,3445,2
20230628,142600,1778920570,3445,3445,3455,3445,216
20230628,142500,1778176300,3455,3450,3455,3445,465
20230628,142400,1776573450,3455,3455,3455,3455,0
20230628,142300,1776573450,3455,3455,3455,3455,0
20230628,142200,1776573450,3455,3460,3460,3455,2105
20230628,142100,1769295675,3465,3455,3465,3455,53
20230628,142000,1769112050,3465,3470,3470,3460,1327
20230628,141900,1764511780,3465,3465,3465,3465,507
20230628,141800,1762755025,3465,3450,3465,3450,584
20230628,141700,1760736090,3450,3440,3450,3440,3017
20230628,141600,1750332065,3440,3445,3445,3440,7
20230628,141500,1750307955,3430,3445,3445,3430,647
20230628,141400,1748079055,3430,3430,3430,3430,0
20230628,141300,1748079055,3430,3440,3440,3430,6
20230628,141200,1748058425,3430,3440,3440,3430,464
20230628,141100,1746462275,3440,3440,3440,3440,37
20230628,141000,1746334995,3440,3440,3440,3430,112
20230628,140900,1745949725,3440,3445,3445,3440,302
20230628,140800,1744909340,3440,3440,3445,3440,635
20230628,140700,1742722430,3435,3435,3435,3420,506
20230628,140600,1740984335,3430,3430,3430,3430,126
20230628,140500,1740552155,3430,3430,3430,3430,291
20230628,140400,1739554025,3430,3430,3430,3430,14
20230628,140300,1739506005,3430,3430,3430,3430,0
20230628,140200,1739506005,3430,3430,3430,3430,1
20230628,140100,1739502575,3420,3420,3420,3420,0
20230628,140000,1739502575,3420,3430,3430,3420,2
20230628,135900,1739495725,3420,3430,3430,3420,3
20230628,135800,1739485445,3420,3420,3420,3420,1
20230628,135700,1739482025,3415,3415,3415,3415,0
20230628,135600,1739482025,3415,3415,3415,3415,1
20230628,135500,1739478610,3430,3430,3430,3430,0
20230628,135400,1739478610,3430,3430,3430,3430,0
20230628,135300,1739478610,3430,3420,3430,3415,228
20230628,135200,1738698370,3420,3430,3430,3420,1821
20230628,135100,1732452550,3420,3420,3420,3420,500
20230628,135000,1730742550,3430,3430,3430,3430,265
20230628,134900,1729833600,3430,3430,3430,3430,10
20230628,134800,1729799300,3415,3415,3415,3415,0
20230628,134700,1729799300,3415,3415,3415,3415,0
20230628,134600,1729799300,3415,3415,3415,3415,0
20230628,134500,1729799300,3415,3420,3420,3415,530
20230628,134400,1727989105,3415,3415,3415,3415,24
20230628,134300,1727907145,3415,3415,3415,3415,3
20230628,134200,1727896900,3415,3415,3415,3415,1
20230628,134100,1727893485,3410,3410,3410,3410,0
20230628,134000,1727893485,3410,3410,3410,3410,0
20230628,133900,1727893485,3410,3415,3415,3410,88
20230628,133800,1727593390,3415,3415,3415,3415,0
20230628,133700,1727593390,3415,3415,3415,3415,0
20230628,133600,1727593390,3415,3415,3415,3415,1
20230628,133500,1727589975,3415,3415,3415,3415,250
20230628,133400,1726736225,3415,3415,3415,3415,0
20230628,133300,1726736225,3415,3415,3415,3415,700
20230628,133200,1724345725,3415,3415,3415,3415,100
20230628,133100,1724004225,3415,3410,3430,3410,62
20230628,133000,1723792110,3420,3405,3420,3405,6
20230628,132900,1723771635,3405,3405,3410,3405,3568
20230628,132800,1711622030,3405,3415,3415,3405,3240
20230628,132700,1700570890,3415,3420,3420,3415,902
20230628,132600,1697488825,3420,3420,3420,3420,500
20230628,132500,1695778825,3425,3425,3425,3425,2815
20230628,132400,1686137450,3425,3430,3430,3425,1409
20230628,132300,1681309625,3430,3430,3430,3430,46
20230628,132200,1681151845,3430,3430,3430,3430,173
20230628,132100,1680558455,3430,3425,3430,3425,2586
20230628,132000,1671698155,3425,3425,3425,3425,0
20230628,131900,1671698155,3425,3425,3425,3425,455
20230628,131800,1670139780,3425,3425,3425,3425,121
20230628,131700,1669725355,3425,3430,3430,3425,274
20230628,131600,1668785800,3425,3425,3425,3425,207
20230628,131500,1668076825,3425,3430,3430,3425,768
20230628,131400,1665443685,3430,3430,3430,3430,0
20230628,131300,1665443685,3430,3430,3430,3430,53
20230628,131200,1665261895,3425,3435,3435,3425,312
20230628,131100,1664191490,3430,3435,3435,3430,201
20230628,131000,1663501555,3435,3435,3435,3435,50
20230628,130900,1663329805,3435,3435,3435,3435,300
20230628,130800,1662299305,3435,3435,3435,3435,81
20230628,130700,1662021070,3435,3435,3435,3435,4
20230628,130600,1662007330,3425,3425,3425,3425,0
20230628,130500,1662007330,3425,3425,3425,3425,685
20230628,130400,1659661205,3430,3430,3430,3430,99
20230628,130300,1659321635,3430,3435,3435,3430,31
20230628,130200,1659215155,3425,3425,3425,3425,0
20230628,130100,1659215155,3425,3440,3440,3425,3219
20230628,130000,1648175235,3440,3425,3440,3425,717
20230628,125900,1645715320,3425,3420,3425,3420,1300
20230628,125800,1641266820,3425,3425,3425,3425,10
20230628,125700,1641232570,3425,3425,3425,3425,21
20230628,125600,1641160645,3425,3435,3435,3425,138
20230628,125500,1640687695,3435,3435,3435,3435,1
20230628,125400,1640684260,3435,3435,3435,3435,1
20230628,125300,1640680825,3425,3435,3435,3425,2
20230628,125200,1640673965,3420,3420,3420,3420,0
20230628,125100,1640673965,3420,3415,3420,3410,934
20230628,125000,1637483635,3415,3415,3415,3415,536
20230628,124900,1635653195,3415,3415,3415,3415,175
20230628,124800,1635055570,3415,3415,3420,3415,4804
20230628,124700,1618648740,3415,3420,3420,3415,54
20230628,124600,1618464065,3420,3420,3420,3420,2
20230628,124500,1618457225,3420,3420,3420,3420,423
20230628,124400,1617010565,3420,3420,3420,3420,0
20230628,124300,1617010565,3420,3420,3420,3415,597
20230628,124200,1614969070,3420,3415,3420,3415,359
20230628,124100,1613742405,3415,3425,3425,3415,2323
20230628,124000,1605797700,3425,3425,3425,3420,648
20230628,123900,1603580435,3420,3435,3435,3420,163
20230628,123800,1603022145,3435,3435,3435,3435,61
20230628,123700,1602812610,3425,3435,3435,3425,431
20230628,123600,1601332135,3425,3425,3425,3425,1
20230628,123500,1601328710,3425,3425,3425,3425,0
20230628,123400,1601328710,3425,3440,3440,3425,2
20230628,123300,1601321845,3420,3425,3425,3420,1642
20230628,123200,1595698000,3425,3425,3425,3425,1
20230628,123100,1595694575,3425,3430,3430,3425,201
20230628,123000,1595006090,3425,3425,3425,3425,1
20230628,122900,1595002665,3425,3425,3440,3425,34
20230628,122800,1594885735,3425,3430,3435,3425,119
20230628,122700,1594477565,3430,3430,3430,3430,1
20230628,122600,1594474135,3420,3420,3440,3420,1248
20230628,122500,1590205950,3420,3425,3430,3420,920
20230628,122400,1587054255,3425,3430,3435,3425,174
20230628,122300,1586457545,3425,3435,3435,3425,3989
20230628,122200,1572784090,3435,3435,3435,3435,51
20230628,122100,1572608905,3435,3435,3435,3435,300
20230628,122000,1571578405,3435,3440,3440,3435,1316
20230628,121900,1567053200,3440,3440,3440,3440,230
20230628,121800,1566262000,3440,3445,3445,3440,4683
20230628,121700,1550150175,3445,3445,3445,3445,0
20230628,121600,1550150175,3445,3450,3450,3445,2
20230628,121500,1550143280,3450,3445,3450,3445,1215
20230628,121400,1545955855,3445,3450,3450,3445,3655
20230628,121300,1533349690,3450,3450,3450,3450,1
20230628,121200,1533346240,3450,3450,3450,3450,0
20230628,121100,1533346240,3450,3450,3450,3450,100
20230628,121000,1533001240,3450,3450,3450,3450,60
20230628,120900,1532794240,3450,3455,3455,3450,817
20230628,120800,1529975495,3455,3455,3455,3455,1
20230628,120700,1529972040,3450,3450,3450,3450,0
20230628,120600,1529972040,3450,3450,3450,3450,8
20230628,120500,1529944440,3450,3450,3450,3450,1
20230628,120400,1529940990,3450,3465,3465,3450,303
20230628,120300,1528891305,3450,3450,3460,3450,56
20230628,120200,1528698075,3465,3465,3465,3465,1
20230628,120100,1528694610,3450,3460,3460,3450,4586
20230628,120000,1512854420,3460,3465,3465,3460,2
20230628,115900,1512847495,3460,3465,3465,3460,615
20230628,115800,1510717980,3465,3470,3475,3465,817
20230628,115700,1507881815,3470,3470,3470,3470,1
20230628,115600,1507878345,3465,3470,3470,3465,17
20230628,115500,1507819360,3470,3465,3470,3460,35
20230628,115400,1507698180,3470,3470,3470,3470,127
20230628,115300,1507257490,3455,3470,3470,3455,2
20230628,115200,1507250565,3455,3475,3475,3455,138
20230628,115100,1506771555,3455,3455,3455,3455,0
20230628,115000,1506771555,3455,3470,3475,3455,1824
20230628,114900,1500467370,3460,3460,3460,3460,0
20230628,114800,1500467370,3460,3480,3480,3455,2440
20230628,114700,1492015450,3480,3475,3480,3475,55
20230628,114600,1491824300,3480,3480,3480,3480,104
20230628,114500,1491462380,3480,3470,3480,3470,985
20230628,114400,1488036300,3475,3465,3475,3465,571
20230628,114300,1486052795,3460,3460,3460,3460,0
20230628,114200,1486052795,3460,3460,3460,3460,23
20230628,114100,1485973215,3460,3460,3460,3460,3
20230628,114000,1485962835,3455,3455,3455,3455,63
20230628,113900,1485745170,3455,3460,3460,3455,466
20230628,113800,1484133740,3460,3460,3460,3460,65
20230628,113700,1483908840,3460,3460,3460,3460,113
20230628,113600,1483517860,3455,3455,3455,3455,0
20230628,113500,1483517860,3455,3455,3455,3455,0
20230628,113400,1483517860,3455,3460,3460,3455,368
20230628,113300,1482246415,3460,3455,3460,3455,912
20230628,113200,1479092520,3455,3460,3460,3455,176
20230628,113100,1478484065,3470,3470,3470,3470,200
20230628,113000,1477790065,3470,3470,3470,3470,1
20230628,112900,1477786595,3475,3470,3475,3455,783
20230628,112800,1475079505,3470,3470,3470,3470,1
20230628,112700,1475076035,3475,3475,3475,3475,105
20230628,112600,1474711160,3470,3465,3470,3450,1881
20230628,112500,1468190340,3465,3470,3470,3465,11
20230628,112400,1468152220,3450,3450,3450,3450,159
20230628,112300,1467603670,3450,3450,3450,3450,1
20230628,112200,1467600220,3465,3475,3475,3465,22
20230628,112100,1467523920,3475,3450,3475,3445,261
20230628,112000,1466624605,3470,3470,3470,3470,501
20230628,111900,1464886135,3475,3470,3475,3470,251
20230628,111800,1464014350,3475,3475,3475,3475,100
20230628,111700,1463666850,3470,3465,3470,3465,1106
20230628,111600,1459831530,3460,3455,3460,3445,1214
20230628,111500,1455639480,3455,3455,3455,3455,26
20230628,111400,1455549650,3455,3455,3455,3445,1832
20230628,111300,1449227755,3455,3450,3455,3450,590
20230628,111200,1447191700,3445,3445,3445,3445,0
20230628,111100,1447191700,3445,3450,3455,3445,2414
20230628,111000,1438864475,3455,3455,3455,3450,800
20230628,110900,1436102580,3450,3460,3460,3450,7328
20230628,110800,1410790125,3460,3465,3465,3460,5896
20230628,110700,1390364755,3465,3470,3470,3465,469
20230628,110600,1388737330,3475,3465,3475,3465,11
20230628,110500,1388699205,3465,3480,3480,3465,1194
20230628,110400,1384557920,3475,3485,3485,3475,911
20230628,110300,1381383585,3480,3485,3485,3470,101
20230628,110200,1381033060,3465,3475,3475,3465,2360
20230628,110100,1372843310,3475,3475,3475,3475,1823
20230628,110000,1366508385,3470,3470,3470,3470,56
20230628,105900,1366314065,3470,3470,3470,3470,327
20230628,105800,1365179375,3470,3475,3475,3470,738
20230628,105700,1362616535,3485,3470,3485,3470,1089
20230628,105600,1358837000,3470,3480,3480,3470,5368
20230628,105500,1340199190,3480,3490,3495,3475,4106
20230628,105400,1325899175,3495,3510,3510,3495,11530
20230628,105300,1285555650,3510,3510,3510,3500,9777
20230628,105200,1251266090,3515,3520,3520,3515,2719
20230628,105100,1241705850,3525,3520,3525,3520,5999
20230628,105000,1220589350,3525,3520,3525,3520,1632
20230628,104900,1214839615,3525,3530,3540,3520,9339
20230628,104800,1181899595,3530,3540,3545,3530,549
20230628,104700,1179957415,3545,3535,3545,3535,1816
20230628,104600,1173529170,3535,3535,3535,3535,1893
20230628,104500,1166837415,3535,3535,3540,3530,2597
20230628,104400,1157649555,3540,3550,3550,3540,2790
20230628,104300,1147771440,3555,3540,3555,3540,4915
20230628,104200,1130328345,3540,3540,3540,3525,1005
20230628,104100,1126778160,3540,3520,3550,3520,3507
20230628,104000,1114373180,3520,3515,3520,3515,1399
20230628,103900,1109453310,3520,3555,3560,3520,10579
20230628,103800,1072018890,3555,3560,3570,3550,9084
20230628,103700,1039721630,3565,3540,3570,3540,21027
20230628,103600,964972590,3545,3540,3545,3540,5417
20230628,103500,945790140,3535,3535,3540,3530,3723
20230628,103400,932618345,3535,3515,3535,3515,4626
20230628,103300,916310990,3515,3535,3535,3515,9807
20230628,103200,881761900,3540,3525,3545,3520,16474
20230628,103100,823560220,3525,3495,3525,3495,13318
20230628,103000,776798745,3495,3505,3505,3495,662
20230628,102900,774481970,3500,3500,3500,3500,1685
20230628,102800,768584470,3500,3500,3500,3495,41
20230628,102700,768441070,3500,3500,3500,3500,2024
20230628,102600,761357070,3500,3500,3500,3485,92
20230628,102500,761035085,3485,3495,3495,3485,120
20230628,102400,760615995,3500,3500,3505,3500,525
20230628,102300,758778275,3500,3500,3500,3500,37
20230628,102200,758648775,3505,3470,3505,3470,1741
20230628,102100,752576055,3470,3495,3495,3470,4729
20230628,102000,736120790,3490,3500,3505,3490,3409
20230628,101900,724207410,3505,3505,3510,3500,1576
20230628,101800,718689350,3505,3500,3505,3500,880
20230628,101700,715608430,3500,3520,3520,3500,5252
20230628,101600,697205815,3520,3525,3525,3500,3167
20230628,101500,686076735,3525,3515,3525,3510,3647
20230628,101400,673243900,3515,3510,3515,3510,747
20230628,101300,670618295,3510,3500,3510,3495,1287
20230628,101200,666112150,3500,3515,3515,3495,931
20230628,101100,662845905,3515,3520,3525,3500,2853
20230628,101000,652817500,3520,3500,3530,3470,23793
20230628,100900,569256015,3500,3465,3500,3465,7945
20230628,100800,541618395,3470,3460,3470,3460,369
20230628,100700,540341635,3460,3470,3475,3460,2396
20230628,100600,532031420,3470,3480,3480,3470,153
20230628,100500,531499585,3475,3485,3485,3475,1041
20230628,100400,527877455,3485,3490,3490,3480,2188
20230628,100300,520246345,3490,3480,3490,3480,2756
20230628,100200,510650330,3475,3480,3480,3475,574
20230628,100100,508655500,3480,3480,3480,3475,726
20230628,100000,506130400,3480,3475,3480,3470,1409
20230628,095900,501237590,3475,3475,3475,3470,1885
20230628,095800,494694960,3470,3460,3470,3460,3831
20230628,095700,481406230,3460,3465,3465,3460,1214
20230628,095600,477203355,3465,3465,3470,3460,1626
20230628,095500,471569900,3470,3480,3480,3465,1217
20230628,095400,467347320,3480,3485,3490,3470,4268
20230628,095300,452507845,3490,3485,3500,3485,1530
20230628,095200,447164580,3485,3510,3510,3485,4463
20230628,095100,431576090,3495,3500,3520,3495,13836
20230628,095000,383064405,3500,3500,3500,3485,6939
20230628,094900,358801785,3495,3480,3495,3475,9624
20230628,094800,325252395,3480,3490,3490,3470,4255
20230628,094700,310452720,3490,3480,3490,3475,3942
20230628,094600,296724525,3480,3485,3495,3460,3809
20230628,094500,283443350,3480,3460,3490,3460,17042
20230628,094400,224243995,3465,3450,3465,3450,4104
20230628,094300,210040625,3455,3440,3455,3440,6022
20230628,094200,189300750,3440,3440,3445,3430,5384
20230628,094100,170798435,3440,3415,3440,3415,2890
20230628,094000,160895125,3415,3410,3415,3410,284
20230628,093900,159926640,3410,3405,3410,3405,2
20230628,093800,159919825,3415,3410,3420,3410,540
20230628,093700,158075350,3410,3410,3410,3400,59
20230628,093600,157874720,3395,3410,3415,3395,486
20230628,093500,156218335,3410,3400,3410,3400,20
20230628,093400,156150195,3400,3400,3405,3400,212
20230628,093300,155428485,3400,3420,3420,3400,1502
20230628,093200,150314995,3420,3410,3420,3410,640
20230628,093100,148130215,3410,3410,3415,3400,1011
20230628,093000,144682720,3410,3405,3410,3405,179
20230628,092900,144072880,3400,3385,3400,3385,1056
20230628,092800,140489070,3385,3390,3390,3385,133
20230628,092700,140038215,3400,3400,3400,3400,1473
20230628,092600,135030015,3395,3380,3395,3380,3431
20230628,092500,123405295,3380,3375,3380,3375,301
20230628,092400,122389405,3370,3360,3370,3360,293
20230628,092300,121403915,3370,3380,3380,3370,25
20230628,092200,121319595,3385,3360,3385,3355,3297
20230628,092100,110203675,3370,3370,3370,3370,1
20230628,092000,110200305,3355,3350,3370,3345,1050
20230628,091900,106683010,3370,3365,3370,3345,381
20230628,091800,105407875,3375,3375,3375,3375,196
20230628,091700,104746375,3370,3375,3375,3370,997
20230628,091600,101383975,3375,3375,3375,3375,1
20230628,091500,101380600,3385,3395,3395,3345,1160
20230628,091400,97485805,3395,3360,3395,3360,3428
20230628,091300,85922320,3340,3355,3360,3340,1017
20230628,091200,82512130,3355,3355,3355,3330,301
20230628,091100,81504465,3325,3355,3355,3325,6860
20230628,091000,58647990,3330,3355,3355,3330,2392
20230628,090900,50656195,3365,3345,3370,3340,862
20230628,090800,47769145,3375,3350,3375,3345,1699
20230628,090700,42083165,3350,3375,3375,3350,2230
20230628,090600,34598795,3375,3380,3380,3365,4399
20230628,090500,19784195,3380,3385,3385,3380,860
20230628,090400,16877360,3380,3380,3380,3380,387
20230628,090300,15569300,3390,3395,3395,3375,4
20230628,090200,15555765,3395,3370,3395,3370,35
20230628,090100,15437545,3370,3390,3395,3365,1527
20230628,090000,10288645,3400,3370,3400,3370,2851