KissMeData/010100/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,184900,1217331845,3695,3695,3695,3695,12789
20230628,184800,1217331845,3695,3695,3695,3695,0
20230628,184700,1217331845,3695,3695,3695,3695,0
20230628,184600,1217331845,3695,3695,3695,3695,0
20230628,184500,1217331845,3695,3695,3695,3695,0
20230628,184400,1217331845,3695,3695,3695,3695,0
20230628,184300,1217331845,3695,3695,3695,3695,0
20230628,184200,1217331845,3695,3695,3695,3695,0
20230628,184100,1217331845,3695,3695,3695,3695,0
20230628,184000,1217331845,3695,3695,3695,3695,0
20230628,183900,1217331845,3695,3695,3695,3695,0
20230628,183800,1217331845,3695,3695,3695,3695,0
20230628,183700,1217331845,3695,3695,3695,3695,0
20230628,183600,1217331845,3695,3695,3695,3695,0
20230628,183500,1217331845,3695,3695,3695,3695,0
20230628,183400,1217331845,3695,3695,3695,3695,0
20230628,183300,1217331845,3695,3695,3695,3695,0
20230628,183200,1217331845,3695,3695,3695,3695,0
20230628,183100,1217331845,3695,3695,3695,3695,0
20230628,183000,1217331845,3695,3695,3695,3695,0
20230628,182900,1217331845,3695,3695,3695,3695,0
20230628,182800,1217331845,3695,3695,3695,3695,0
20230628,182700,1217331845,3695,3695,3695,3695,0
20230628,182600,1217331845,3695,3695,3695,3695,0
20230628,182500,1217331845,3695,3695,3695,3695,0
20230628,182400,1217331845,3695,3695,3695,3695,0
20230628,182300,1217331845,3695,3695,3695,3695,0
20230628,182200,1217331845,3695,3695,3695,3695,0
20230628,182100,1217331845,3695,3695,3695,3695,0
20230628,182000,1217331845,3695,3695,3695,3695,0
20230628,181900,1217331845,3695,3695,3695,3695,12789
20230628,181800,1217331845,3695,3695,3695,3695,0
20230628,181700,1217331845,3695,3695,3695,3695,0
20230628,181600,1217331845,3695,3695,3695,3695,0
20230628,181500,1217331845,3695,3695,3695,3695,0
20230628,181400,1217331845,3695,3695,3695,3695,0
20230628,181300,1217331845,3695,3695,3695,3695,0
20230628,181200,1217331845,3695,3695,3695,3695,0
20230628,181100,1217331845,3695,3695,3695,3695,0
20230628,181000,1217331845,3695,3695,3695,3695,0
20230628,180900,1217331845,3695,3695,3695,3695,0
20230628,180800,1217331845,3695,3695,3695,3695,0
20230628,180700,1217331845,3695,3695,3695,3695,0
20230628,180600,1217331845,3695,3695,3695,3695,0
20230628,180500,1217331845,3695,3695,3695,3695,0
20230628,180400,1217331845,3695,3695,3695,3695,0
20230628,180300,1217331845,3695,3695,3695,3695,0
20230628,180200,1217331845,3695,3695,3695,3695,0
20230628,180100,1217331845,3695,3695,3695,3695,0
20230628,180000,1217331845,3695,3695,3695,3695,0
20230628,175900,1217331845,3695,3695,3695,3695,0
20230628,175800,1217331845,3695,3695,3695,3695,0
20230628,175700,1217331845,3695,3695,3695,3695,0
20230628,175600,1217331845,3695,3695,3695,3695,0
20230628,175500,1217331845,3695,3695,3695,3695,0
20230628,175400,1217331845,3695,3695,3695,3695,0
20230628,175300,1217331845,3695,3695,3695,3695,0
20230628,175200,1217331845,3695,3695,3695,3695,0
20230628,175100,1217331845,3695,3695,3695,3695,0
20230628,175000,1217331845,3695,3695,3695,3695,0
20230628,174900,1217331845,3695,3695,3695,3695,12789
20230628,174800,1217331845,3695,3695,3695,3695,0
20230628,174700,1217331845,3695,3695,3695,3695,0
20230628,174600,1217331845,3695,3695,3695,3695,0
20230628,174500,1217331845,3695,3695,3695,3695,0
20230628,174400,1217331845,3695,3695,3695,3695,0
20230628,174300,1217331845,3695,3695,3695,3695,0
20230628,174200,1217331845,3695,3695,3695,3695,0
20230628,174100,1217331845,3695,3695,3695,3695,0
20230628,174000,1217331845,3695,3695,3695,3695,0
20230628,173900,1217331845,3695,3695,3695,3695,0
20230628,173800,1217331845,3695,3695,3695,3695,0
20230628,173700,1217331845,3695,3695,3695,3695,0
20230628,173600,1217331845,3695,3695,3695,3695,0
20230628,173500,1217331845,3695,3695,3695,3695,0
20230628,173400,1217331845,3695,3695,3695,3695,0
20230628,173300,1217331845,3695,3695,3695,3695,0
20230628,173200,1217331845,3695,3695,3695,3695,0
20230628,173100,1217331845,3695,3695,3695,3695,0
20230628,173000,1217331845,3695,3695,3695,3695,0
20230628,172900,1217331845,3695,3695,3695,3695,0
20230628,172800,1217331845,3695,3695,3695,3695,0
20230628,172700,1217331845,3695,3695,3695,3695,0
20230628,172600,1217331845,3695,3695,3695,3695,0
20230628,172500,1217331845,3695,3695,3695,3695,0
20230628,172400,1217331845,3695,3695,3695,3695,0
20230628,172300,1217331845,3695,3695,3695,3695,0
20230628,172200,1217331845,3695,3695,3695,3695,0
20230628,172100,1217331845,3695,3695,3695,3695,0
20230628,172000,1217331845,3695,3695,3695,3695,0
20230628,171900,1217331845,3695,3695,3695,3695,12789
20230628,171800,1217331845,3695,3695,3695,3695,0
20230628,171700,1217331845,3695,3695,3695,3695,0
20230628,171600,1217331845,3695,3695,3695,3695,0
20230628,171500,1217331845,3695,3695,3695,3695,0
20230628,171400,1217331845,3695,3695,3695,3695,0
20230628,171300,1217331845,3695,3695,3695,3695,0
20230628,171200,1217331845,3695,3695,3695,3695,0
20230628,171100,1217331845,3695,3695,3695,3695,0
20230628,171000,1217331845,3695,3695,3695,3695,0
20230628,170900,1217331845,3695,3695,3695,3695,0
20230628,170800,1217331845,3695,3695,3695,3695,0
20230628,170700,1217331845,3695,3695,3695,3695,0
20230628,170600,1217331845,3695,3695,3695,3695,0
20230628,170500,1217331845,3695,3695,3695,3695,0
20230628,170400,1217331845,3695,3695,3695,3695,0
20230628,170300,1217331845,3695,3695,3695,3695,0
20230628,170200,1217331845,3695,3695,3695,3695,0
20230628,170100,1217331845,3695,3695,3695,3695,0
20230628,170000,1217331845,3695,3695,3695,3695,0
20230628,165900,1217331845,3695,3695,3695,3695,0
20230628,165800,1217331845,3695,3695,3695,3695,0
20230628,165700,1217331845,3695,3695,3695,3695,0
20230628,165600,1217331845,3695,3695,3695,3695,0
20230628,165500,1217331845,3695,3695,3695,3695,0
20230628,165400,1217331845,3695,3695,3695,3695,0
20230628,165300,1217331845,3695,3695,3695,3695,0
20230628,165200,1217331845,3695,3695,3695,3695,0
20230628,165100,1217331845,3695,3695,3695,3695,0
20230628,165000,1217331845,3695,3695,3695,3695,0
20230628,164900,1217331845,3695,3695,3695,3695,12789
20230628,164800,1217331845,3695,3695,3695,3695,0
20230628,164700,1217331845,3695,3695,3695,3695,0
20230628,164600,1217331845,3695,3695,3695,3695,0
20230628,164500,1217331845,3695,3695,3695,3695,0
20230628,164400,1217331845,3695,3695,3695,3695,0
20230628,164300,1217331845,3695,3695,3695,3695,0
20230628,164200,1217331845,3695,3695,3695,3695,0
20230628,164100,1217331845,3695,3695,3695,3695,0
20230628,164000,1217331845,3695,3695,3695,3695,0
20230628,163900,1217331845,3695,3695,3695,3695,0
20230628,163800,1217331845,3695,3695,3695,3695,0
20230628,163700,1217331845,3695,3695,3695,3695,0
20230628,163600,1217331845,3695,3695,3695,3695,0
20230628,163500,1217331845,3695,3695,3695,3695,0
20230628,163400,1217331845,3695,3695,3695,3695,0
20230628,163300,1217331845,3695,3695,3695,3695,0
20230628,163200,1217331845,3695,3695,3695,3695,0
20230628,163100,1217331845,3695,3695,3695,3695,0
20230628,163000,1217331845,3695,3695,3695,3695,0
20230628,162900,1217331845,3695,3695,3695,3695,0
20230628,162800,1217331845,3695,3695,3695,3695,0
20230628,162700,1217331845,3695,3695,3695,3695,0
20230628,162600,1217331845,3695,3695,3695,3695,0
20230628,162500,1217331845,3695,3695,3695,3695,0
20230628,162400,1217331845,3695,3695,3695,3695,0
20230628,162300,1217331845,3695,3695,3695,3695,0
20230628,162200,1217331845,3695,3695,3695,3695,0
20230628,162100,1217331845,3695,3695,3695,3695,0
20230628,162000,1217331845,3695,3695,3695,3695,0
20230628,161900,1217331845,3695,3695,3695,3695,12789
20230628,161800,1217331845,3695,3695,3695,3695,0
20230628,161700,1217331845,3695,3695,3695,3695,0
20230628,161600,1217331845,3695,3695,3695,3695,0
20230628,161500,1217331845,3695,3695,3695,3695,0
20230628,161400,1217331845,3695,3695,3695,3695,0
20230628,161300,1217331845,3695,3695,3695,3695,0
20230628,161200,1217331845,3695,3695,3695,3695,0
20230628,161100,1217331845,3695,3695,3695,3695,0
20230628,161000,1217331845,3695,3695,3695,3695,0
20230628,160900,1217331845,3695,3695,3695,3695,0
20230628,160800,1217331845,3695,3695,3695,3695,0
20230628,160700,1217331845,3695,3695,3695,3695,0
20230628,160600,1217331845,3695,3695,3695,3695,0
20230628,160500,1217331845,3695,3695,3695,3695,0
20230628,160400,1217331845,3695,3695,3695,3695,0
20230628,160300,1217331845,3695,3695,3695,3695,0
20230628,160200,1217331845,3695,3695,3695,3695,0
20230628,160100,1217331845,3695,3695,3695,3695,0
20230628,160000,1217331845,3695,3695,3695,3695,0
20230628,155900,1217331845,3695,3695,3695,3695,0
20230628,155800,1217331845,3695,3695,3695,3695,0
20230628,155700,1217331845,3695,3695,3695,3695,0
20230628,155600,1217331845,3695,3695,3695,3695,0
20230628,155500,1217331845,3695,3695,3695,3695,0
20230628,155400,1217331845,3695,3695,3695,3695,0
20230628,155300,1217331845,3695,3695,3695,3695,0
20230628,155200,1217331845,3695,3695,3695,3695,0
20230628,155100,1217331845,3695,3695,3695,3695,0
20230628,155000,1217331845,3695,3695,3695,3695,0
20230628,154900,1217331845,3695,3695,3695,3695,12789
20230628,154800,1217331845,3695,3695,3695,3695,0
20230628,154700,1217331845,3695,3695,3695,3695,0
20230628,154600,1217331845,3695,3695,3695,3695,0
20230628,154500,1217331845,3695,3695,3695,3695,0
20230628,154400,1217331845,3695,3695,3695,3695,0
20230628,154300,1217331845,3695,3695,3695,3695,0
20230628,154200,1217331845,3695,3695,3695,3695,0
20230628,154100,1217331845,3695,3695,3695,3695,0
20230628,154000,1217331845,3695,3695,3695,3695,0
20230628,153900,1217331845,3695,3695,3695,3695,0
20230628,153800,1217331845,3695,3695,3695,3695,0
20230628,153700,1217331845,3695,3695,3695,3695,0
20230628,153600,1217331845,3695,3695,3695,3695,0
20230628,153500,1217331845,3695,3695,3695,3695,0
20230628,153400,1217331845,3695,3695,3695,3695,0
20230628,153300,1217331845,3695,3695,3695,3695,0
20230628,153200,1217331845,3695,3695,3695,3695,0
20230628,153100,1217331845,3695,3695,3695,3695,0
20230628,153000,1217331845,3695,3695,3695,3695,12789
20230628,152900,1170076490,3680,3680,3680,3680,0
20230628,152800,1170076490,3680,3680,3680,3680,0
20230628,152700,1170076490,3680,3680,3680,3680,0
20230628,152600,1170076490,3680,3680,3680,3680,0
20230628,152500,1170076490,3680,3680,3680,3680,0
20230628,152400,1170076490,3680,3680,3680,3680,0
20230628,152300,1170076490,3680,3680,3680,3680,0
20230628,152200,1170076490,3680,3680,3680,3680,0
20230628,152100,1170076490,3680,3680,3680,3680,0
20230628,152000,1170076490,3680,3680,3680,3680,0
20230628,151900,1170076490,3680,3680,3685,3680,1484
20230628,151800,1164614210,3680,3680,3685,3680,518
20230628,151700,1162707470,3685,3685,3690,3680,61
20230628,151600,1162482790,3690,3690,3690,3690,25
20230628,151500,1162390540,3690,3695,3695,3680,255
20230628,151400,1161449075,3680,3695,3695,3680,608
20230628,151300,1159202910,3680,3690,3690,3680,345
20230628,151200,1157931150,3695,3695,3700,3695,1062
20230628,151100,1154006060,3700,3700,3700,3700,181
20230628,151000,1153336360,3695,3695,3695,3695,552
20230628,150900,1151296720,3700,3695,3700,3695,345
20230628,150800,1150020665,3695,3700,3700,3695,146
20230628,150700,1149481100,3705,3695,3705,3695,2305
20230628,150600,1140945330,3695,3695,3695,3695,28
20230628,150500,1140841870,3695,3695,3695,3695,204
20230628,150400,1140088090,3695,3695,3695,3695,1
20230628,150300,1140084395,3690,3695,3695,3690,352
20230628,150200,1138783900,3695,3680,3695,3680,514
20230628,150100,1136887525,3690,3685,3690,3680,292
20230628,150000,1135812655,3685,3685,3685,3685,34
20230628,145900,1135687365,3690,3690,3690,3685,402
20230628,145800,1134203990,3695,3695,3695,3695,10
20230628,145700,1134167040,3690,3695,3695,3690,298
20230628,145600,1133066070,3690,3690,3690,3690,25
20230628,145500,1132973820,3690,3700,3700,3690,114
20230628,145400,1132553140,3690,3690,3690,3690,580
20230628,145300,1130412940,3700,3700,3700,3700,28
20230628,145200,1130309340,3700,3700,3700,3690,32
20230628,145100,1130191230,3690,3700,3700,3690,54
20230628,145000,1129991960,3690,3700,3700,3690,85
20230628,144900,1129678270,3700,3700,3700,3690,39
20230628,144800,1129534260,3700,3700,3700,3695,24
20230628,144700,1129445465,3695,3705,3705,3690,705
20230628,144600,1126843520,3690,3700,3705,3690,6976
20230628,144500,1101067790,3695,3695,3695,3695,0
20230628,144400,1101067790,3695,3700,3700,3695,363
20230628,144300,1099724835,3700,3700,3700,3700,0
20230628,144200,1099724835,3700,3700,3705,3700,1333
20230628,144100,1094792710,3705,3700,3705,3700,241
20230628,144000,1093900510,3700,3705,3705,3700,208
20230628,143900,1093129905,3700,3710,3710,3700,29
20230628,143800,1093022595,3705,3705,3705,3705,1
20230628,143700,1093018890,3700,3700,3700,3700,29
20230628,143600,1092911590,3710,3710,3710,3700,125
20230628,143500,1092448135,3710,3700,3710,3700,1903
20230628,143400,1085407005,3705,3705,3705,3705,1803
20230628,143300,1078726890,3710,3710,3710,3710,101
20230628,143200,1078352180,3720,3700,3720,3700,418
20230628,143100,1076801235,3700,3705,3705,3700,1528
20230628,143000,1071140135,3705,3715,3715,3705,148
20230628,142900,1070591320,3720,3720,3720,3700,31
20230628,142800,1070476580,3700,3705,3705,3700,333
20230628,142700,1069243565,3705,3705,3705,3705,7
20230628,142600,1069217630,3705,3710,3710,3705,29
20230628,142500,1069110160,3705,3705,3705,3705,1
20230628,142400,1069106455,3700,3700,3700,3700,29
20230628,142300,1068999155,3700,3700,3700,3700,28
20230628,142200,1068895555,3705,3705,3705,3705,0
20230628,142100,1068895555,3705,3705,3705,3705,30
20230628,142000,1068784405,3700,3705,3705,3700,2000
20230628,141900,1061383745,3705,3705,3705,3705,28
20230628,141800,1061280005,3705,3705,3705,3705,29
20230628,141700,1061172560,3720,3715,3720,3715,2242
20230628,141600,1052833475,3715,3715,3715,3695,4126
20230628,141500,1037544480,3710,3710,3710,3710,29
20230628,141400,1037436890,3715,3715,3715,3715,3
20230628,141300,1037425745,3710,3710,3710,3710,29
20230628,141200,1037318155,3710,3710,3710,3710,1200
20230628,141100,1032866155,3710,3705,3710,3705,29
20230628,141000,1032758705,3710,3705,3710,3705,32
20230628,140900,1032640130,3710,3710,3710,3710,93
20230628,140800,1032295100,3700,3710,3710,3700,31
20230628,140700,1032180370,3700,3700,3700,3700,1
20230628,140600,1032176670,3700,3715,3715,3700,4588
20230628,140500,1015191960,3710,3715,3715,3710,713
20230628,140400,1012544355,3720,3720,3720,3720,1
20230628,140300,1012540635,3720,3720,3720,3715,600
20230628,140200,1010308780,3720,3720,3720,3720,619
20230628,140100,1008006100,3720,3725,3725,3720,31
20230628,140000,1007890770,3725,3725,3725,3720,1729
20230628,135900,1001450385,3725,3725,3725,3720,1127
20230628,135800,997252340,3725,3725,3725,3720,1354
20230628,135700,992209085,3720,3705,3720,3705,4399
20230628,135600,975867960,3710,3710,3710,3710,2
20230628,135500,975860540,3705,3705,3705,3705,29
20230628,135400,975753095,3710,3710,3710,3710,3
20230628,135300,975741965,3705,3700,3705,3700,253
20230628,135200,974805815,3700,3700,3700,3700,29
20230628,135100,974698515,3705,3705,3705,3705,2003
20230628,135000,967277400,3700,3700,3700,3700,29
20230628,134900,967170100,3700,3705,3705,3700,1035
20230628,134800,963335600,3705,3700,3705,3700,157
20230628,134700,962754650,3700,3695,3700,3695,599
20230628,134600,960538495,3700,3700,3700,3700,12
20230628,134500,960494095,3695,3705,3705,3695,29
20230628,134400,960386930,3695,3695,3695,3690,1278
20230628,134300,955664865,3695,3695,3695,3695,270
20230628,134200,954667215,3690,3690,3690,3690,1480
20230628,134100,949206015,3690,3690,3690,3690,151
20230628,134000,948648825,3685,3690,3690,3685,32
20230628,133900,948530900,3690,3685,3690,3685,50
20230628,133800,948346545,3690,3690,3690,3690,1
20230628,133700,948342855,3680,3680,3680,3680,28
20230628,133600,948239815,3680,3680,3680,3680,0
20230628,133500,948239815,3680,3680,3690,3680,75
20230628,133400,947963755,3680,3690,3690,3680,357
20230628,133300,946649345,3685,3685,3685,3685,0
20230628,133200,946649345,3685,3685,3685,3685,32
20230628,133100,946531425,3685,3685,3685,3685,422
20230628,133000,944976355,3685,3690,3690,3685,546
20230628,132900,942964255,3690,3690,3690,3685,51
20230628,132800,942776210,3690,3690,3690,3690,30
20230628,132700,942665510,3690,3685,3690,3685,339
20230628,132600,941416245,3685,3685,3685,3685,28
20230628,132500,941313065,3690,3690,3690,3690,339
20230628,132400,940062155,3690,3690,3690,3690,386
20230628,132300,938637815,3695,3695,3695,3695,0
20230628,132200,938637815,3695,3695,3695,3695,0
20230628,132100,938637815,3695,3695,3695,3695,0
20230628,132000,938637815,3695,3695,3695,3695,502
20230628,131900,936782925,3695,3695,3695,3695,11
20230628,131800,936742280,3685,3700,3700,3685,34717
20230628,131700,808300710,3700,3705,3710,3700,6156
20230628,131600,785495585,3710,3710,3710,3710,0
20230628,131500,785495585,3710,3710,3710,3710,0
20230628,131400,785495585,3710,3710,3710,3710,470
20230628,131300,783751885,3710,3710,3710,3710,0
20230628,131200,783751885,3710,3710,3710,3710,21
20230628,131100,783673975,3710,3710,3710,3705,508
20230628,131000,781789315,3705,3705,3705,3705,20
20230628,130900,781715215,3710,3710,3710,3710,0
20230628,130800,781715215,3710,3710,3710,3710,269
20230628,130700,780717225,3710,3710,3710,3710,1
20230628,130600,780713515,3710,3710,3710,3710,310
20230628,130500,779563415,3710,3710,3710,3710,0
20230628,130400,779563415,3710,3710,3710,3710,4
20230628,130300,779548575,3705,3705,3705,3705,700
20230628,130200,776955075,3705,3705,3705,3705,458
20230628,130100,775258185,3710,3710,3710,3710,54
20230628,130000,775057845,3705,3705,3705,3705,0
20230628,125900,775057845,3705,3715,3715,3705,825
20230628,125800,771999850,3715,3715,3715,3715,21
20230628,125700,771921835,3715,3715,3715,3715,25
20230628,125600,771828960,3715,3715,3715,3715,269
20230628,125500,770829625,3715,3715,3715,3715,0
20230628,125400,770829625,3715,3705,3715,3705,69
20230628,125300,770573790,3710,3705,3715,3705,1412
20230628,125200,765335255,3710,3710,3710,3710,58
20230628,125100,765120075,3710,3715,3715,3710,654
20230628,125000,762693715,3715,3715,3715,3715,0
20230628,124900,762693715,3715,3710,3715,3710,316
20230628,124800,761519855,3710,3710,3710,3710,25
20230628,124700,761427105,3710,3710,3710,3710,80
20230628,124600,761130305,3710,3710,3710,3710,2002
20230628,124500,753702885,3715,3715,3715,3715,408
20230628,124400,752187165,3715,3715,3715,3715,0
20230628,124300,752187165,3715,3715,3715,3715,38
20230628,124200,752045995,3710,3710,3710,3710,1
20230628,124100,752042285,3715,3715,3715,3715,0
20230628,124000,752042285,3715,3715,3715,3715,275
20230628,123900,751020660,3710,3710,3710,3710,9
20230628,123800,750987270,3710,3710,3710,3710,0
20230628,123700,750987270,3710,3710,3710,3710,0
20230628,123600,750987270,3710,3710,3710,3710,528
20230628,123500,749028390,3710,3710,3710,3710,379
20230628,123400,747622300,3710,3710,3710,3710,103
20230628,123300,747240170,3710,3710,3710,3710,0
20230628,123200,747240170,3710,3710,3710,3710,0
20230628,123100,747240170,3710,3710,3710,3710,100
20230628,123000,746869170,3710,3710,3710,3710,2
20230628,122900,746861750,3715,3715,3715,3715,0
20230628,122800,746861750,3715,3715,3715,3715,0
20230628,122700,746861750,3715,3705,3715,3705,899
20230628,122600,743526265,3715,3710,3715,3710,100
20230628,122500,743154845,3700,3700,3700,3700,0
20230628,122400,743154845,3700,3710,3710,3700,1226
20230628,122300,738606835,3710,3710,3710,3710,0
20230628,122200,738606835,3710,3710,3710,3710,159
20230628,122100,738016945,3710,3710,3710,3710,0
20230628,122000,738016945,3710,3710,3710,3710,1
20230628,121900,738013235,3710,3710,3710,3710,1014
20230628,121800,734251295,3715,3715,3715,3715,0
20230628,121700,734251295,3715,3715,3715,3700,425
20230628,121600,732678480,3715,3715,3715,3715,10
20230628,121500,732641330,3715,3715,3715,3715,0
20230628,121400,732641330,3715,3715,3715,3715,0
20230628,121300,732641330,3715,3715,3715,3715,4
20230628,121200,732626470,3700,3700,3700,3700,18
20230628,121100,732559870,3700,3700,3700,3700,0
20230628,121000,732559870,3700,3700,3700,3700,0
20230628,120900,732559870,3700,3700,3700,3700,0
20230628,120800,732559870,3700,3705,3705,3700,1000
20230628,120700,728859395,3705,3710,3710,3705,60
20230628,120600,728636985,3710,3710,3710,3710,257
20230628,120500,727683515,3710,3710,3710,3710,0
20230628,120400,727683515,3710,3710,3710,3710,4
20230628,120300,727668675,3710,3710,3710,3710,50
20230628,120200,727483175,3710,3705,3710,3705,1030
20230628,120100,723666525,3705,3705,3705,3705,781
20230628,120000,720772920,3710,3715,3715,3710,216
20230628,115900,719971455,3710,3710,3710,3710,496
20230628,115800,718131295,3710,3710,3710,3710,358
20230628,115700,716803115,3710,3710,3710,3710,0
20230628,115600,716803115,3710,3705,3710,3705,11
20230628,115500,716762355,3710,3710,3710,3710,399
20230628,115400,715282065,3710,3710,3710,3710,50
20230628,115300,715096565,3715,3715,3715,3715,101
20230628,115200,714721350,3710,3710,3710,3710,561
20230628,115100,712640040,3710,3710,3710,3710,477
20230628,115000,710870370,3705,3705,3705,3705,480
20230628,114900,709091970,3705,3705,3705,3705,0
20230628,114800,709091970,3705,3705,3705,3705,0
20230628,114700,709091970,3705,3705,3705,3705,38
20230628,114600,708951180,3705,3705,3705,3705,654
20230628,114500,706528110,3700,3700,3700,3700,0
20230628,114400,706528110,3700,3705,3705,3700,448
20230628,114300,704870385,3705,3705,3705,3705,0
20230628,114200,704870385,3705,3705,3705,3705,0
20230628,114100,704870385,3705,3705,3705,3705,0
20230628,114000,704870385,3705,3705,3705,3705,100
20230628,113900,704499885,3705,3705,3705,3700,701
20230628,113800,701902685,3705,3705,3705,3705,21
20230628,113700,701824880,3700,3705,3705,3700,122
20230628,113600,701373370,3705,3705,3705,3705,0
20230628,113500,701373370,3705,3705,3705,3705,5
20230628,113400,701354845,3700,3700,3700,3700,1375
20230628,113300,696267345,3700,3700,3700,3700,0
20230628,113200,696267345,3700,3700,3700,3700,1921
20230628,113100,689159645,3705,3705,3705,3705,11
20230628,113000,689118890,3705,3705,3705,3705,1104
20230628,112900,685028570,3705,3705,3705,3705,250
20230628,112800,684102320,3705,3705,3705,3705,25
20230628,112700,684009695,3705,3710,3710,3705,86
20230628,112600,683691030,3710,3710,3710,3710,0
20230628,112500,683691030,3710,3710,3710,3710,21
20230628,112400,683613120,3705,3705,3705,3705,700
20230628,112300,681019620,3710,3710,3710,3710,21
20230628,112200,680941710,3710,3710,3710,3710,30
20230628,112100,680830410,3715,3715,3715,3710,24
20230628,112000,680741300,3715,3715,3715,3715,0
20230628,111900,680741300,3715,3710,3715,3710,3328
20230628,111800,668394415,3705,3700,3705,3700,1162
20230628,111700,664089975,3700,3700,3700,3700,1209
20230628,111600,659616675,3700,3700,3700,3700,665
20230628,111500,657156175,3710,3710,3710,3710,0
20230628,111400,657156175,3710,3710,3710,3700,202
20230628,111300,656408755,3705,3705,3705,3705,220
20230628,111200,655593655,3705,3705,3705,3705,1081
20230628,111100,651588550,3700,3700,3700,3700,0
20230628,111000,651588550,3700,3715,3715,3700,635
20230628,110900,649238365,3705,3705,3705,3705,197
20230628,110800,648508480,3715,3715,3715,3715,0
20230628,110700,648508480,3715,3705,3715,3705,307
20230628,110600,647370005,3705,3705,3705,3705,296
20230628,110500,646273325,3715,3715,3715,3715,21
20230628,110400,646195310,3715,3715,3715,3700,55
20230628,110300,645991510,3700,3720,3720,3700,5355
20230628,110200,626129855,3720,3720,3720,3720,31
20230628,110100,626014535,3715,3720,3720,3715,163
20230628,110000,625408370,3730,3730,3730,3730,1
20230628,105900,625404640,3725,3730,3735,3725,1966
20230628,105800,618081230,3730,3725,3730,3725,232
20230628,105700,617215880,3725,3725,3725,3725,347
20230628,105600,615923305,3720,3720,3720,3715,1119
20230628,105500,611760630,3725,3730,3730,3725,2058
20230628,105400,604093710,3730,3730,3730,3730,105
20230628,105300,603702060,3735,3730,3735,3730,66
20230628,105200,603455725,3735,3730,3735,3730,6
20230628,105100,603433325,3735,3735,3735,3735,1200
20230628,105000,598951325,3735,3730,3735,3730,1056
20230628,104900,595012395,3735,3735,3735,3735,370
20230628,104800,593630445,3735,3735,3735,3730,868
20230628,104700,590388635,3735,3735,3735,3735,111
20230628,104600,589974050,3740,3735,3740,3735,513
20230628,104500,588057330,3745,3740,3750,3730,4382
20230628,104400,571649540,3745,3730,3745,3730,7555
20230628,104300,543415080,3730,3710,3735,3710,4648
20230628,104200,526112845,3700,3700,3705,3700,1862
20230628,104100,519216265,3700,3700,3700,3700,279
20230628,104000,518183965,3705,3705,3705,3705,1
20230628,103900,518180260,3705,3705,3705,3695,7250
20230628,103800,491355865,3705,3715,3715,3705,3207
20230628,103700,479469310,3715,3725,3725,3715,1459
20230628,103600,474047680,3720,3720,3725,3720,997
20230628,103500,470338835,3720,3720,3720,3720,1138
20230628,103400,466105475,3720,3720,3725,3720,1182
20230628,103300,461708410,3720,3720,3720,3720,0
20230628,103200,461708410,3720,3725,3730,3715,3642
20230628,103100,448143505,3725,3720,3725,3720,1853
20230628,103000,441248890,3715,3715,3715,3715,70
20230628,102900,440988840,3720,3715,3720,3715,1065
20230628,102800,437027270,3720,3710,3720,3710,1849
20230628,102700,430161345,3710,3710,3720,3705,2840
20230628,102600,419628520,3710,3710,3725,3710,14838
20230628,102500,364468170,3710,3700,3710,3700,2126
20230628,102400,356595745,3700,3700,3700,3690,667
20230628,102300,354129600,3700,3700,3700,3700,100
20230628,102200,353759600,3700,3700,3700,3700,1402
20230628,102100,348572200,3700,3705,3710,3700,1401
20230628,102000,343377375,3705,3695,3705,3695,9753
20230628,101900,307276710,3695,3680,3695,3680,2054
20230628,101800,299694300,3680,3690,3690,3675,1123
20230628,101700,295560615,3690,3680,3690,3680,80
20230628,101600,295265915,3690,3680,3690,3680,1028
20230628,101500,291474105,3680,3670,3690,3670,2027
20230628,101400,284004230,3670,3670,3680,3670,2005
20230628,101300,276629840,3665,3670,3670,3665,33
20230628,101200,276508775,3675,3665,3680,3665,1978
20230628,101100,269247065,3665,3665,3665,3645,1518
20230628,101000,263698855,3665,3660,3665,3660,13
20230628,100900,263651270,3660,3660,3660,3660,400
20230628,100800,262187270,3660,3650,3660,3650,62
20230628,100700,261960750,3660,3655,3660,3655,1342
20230628,100600,257055535,3650,3650,3650,3650,886
20230628,100500,253821635,3645,3645,3645,3645,1924
20230628,100400,246808655,3645,3645,3645,3645,0
20230628,100300,246808655,3645,3630,3645,3610,278
20230628,100200,245800960,3645,3645,3645,3645,103
20230628,100100,245425525,3645,3645,3645,3645,5
20230628,100000,245407300,3640,3635,3640,3635,115
20230628,095900,244988730,3635,3630,3635,3630,1221
20230628,095800,240556495,3630,3630,3630,3630,1
20230628,095700,240552865,3605,3625,3625,3605,4000
20230628,095600,226097645,3630,3625,3630,3625,22
20230628,095500,226017885,3630,3630,3635,3630,913
20230628,095400,222703685,3630,3630,3630,3630,274
20230628,095300,221709065,3635,3640,3640,3630,705
20230628,095200,219149730,3640,3635,3640,3635,227
20230628,095100,218323455,3640,3635,3640,3635,17
20230628,095000,218261650,3635,3630,3635,3630,97
20230628,094900,217909535,3630,3630,3630,3630,55
20230628,094800,217709885,3635,3635,3635,3625,240
20230628,094700,216838275,3630,3630,3630,3630,47
20230628,094600,216667665,3635,3635,3635,3635,1
20230628,094500,216664030,3625,3635,3635,3625,521
20230628,094400,214774050,3635,3635,3635,3635,0
20230628,094300,214774050,3635,3635,3635,3635,0
20230628,094200,214774050,3635,3630,3635,3630,76
20230628,094100,214498165,3635,3635,3635,3635,4
20230628,094000,214483625,3630,3630,3630,3630,2
20230628,093900,214476365,3630,3630,3630,3630,0
20230628,093800,214476365,3630,3635,3635,3630,338
20230628,093700,213249400,3640,3640,3640,3640,7
20230628,093600,213223920,3635,3640,3645,3635,2519
20230628,093500,204058700,3635,3640,3645,3635,1022
20230628,093400,200340510,3655,3655,3655,3655,0
20230628,093300,200340510,3655,3645,3655,3640,2965
20230628,093200,189545825,3645,3650,3650,3640,2133
20230628,093100,181766495,3660,3660,3660,3650,340
20230628,093000,180525095,3655,3655,3660,3655,351
20230628,092900,179242185,3655,3655,3655,3655,510
20230628,092800,177378135,3655,3655,3655,3655,0
20230628,092700,177378135,3655,3655,3655,3655,1
20230628,092600,177374480,3655,3655,3655,3655,0
20230628,092500,177374480,3655,3655,3655,3655,138
20230628,092400,176870090,3650,3650,3655,3650,1001
20230628,092300,173216435,3650,3650,3650,3650,0
20230628,092200,173216435,3650,3650,3650,3650,0
20230628,092100,173216435,3650,3650,3650,3650,482
20230628,092000,171457135,3650,3655,3655,3650,182
20230628,091900,170792830,3655,3655,3655,3655,0
20230628,091800,170792830,3655,3655,3655,3655,1
20230628,091700,170789175,3655,3655,3655,3655,0
20230628,091600,170789175,3655,3655,3655,3655,180
20230628,091500,170131275,3655,3670,3670,3655,500
20230628,091400,168300195,3675,3670,3675,3670,104
20230628,091300,167918405,3670,3680,3680,3670,5476
20230628,091200,147801565,3680,3685,3690,3680,2390
20230628,091100,139000955,3680,3680,3680,3680,171
20230628,091000,138371675,3675,3675,3685,3675,97
20230628,090900,138014950,3675,3675,3685,3675,197
20230628,090800,137290865,3675,3690,3690,3675,4416
20230628,090700,121057885,3675,3685,3710,3675,4287
20230628,090600,105206695,3690,3690,3705,3680,9646
20230628,090500,69589775,3695,3685,3700,3670,3049
20230628,090400,58334320,3680,3675,3685,3675,2016
20230628,090300,50920400,3675,3670,3675,3660,69
20230628,090200,50667120,3655,3640,3660,3640,1444
20230628,090100,45386700,3635,3645,3645,3635,8509
20230628,090000,14394625,3650,3655,3680,3650,3934