KissMeData/014940/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,185500,677462735,3725,3725,3725,3725,572
20230628,185400,677462735,3725,3725,3725,3725,0
20230628,185300,677462735,3725,3725,3725,3725,0
20230628,185200,677462735,3725,3725,3725,3725,0
20230628,185100,677462735,3725,3725,3725,3725,0
20230628,185000,677462735,3725,3725,3725,3725,0
20230628,184900,677462735,3725,3725,3725,3725,0
20230628,184800,677462735,3725,3725,3725,3725,0
20230628,184700,677462735,3725,3725,3725,3725,0
20230628,184600,677462735,3725,3725,3725,3725,0
20230628,184500,677462735,3725,3725,3725,3725,0
20230628,184400,677462735,3725,3725,3725,3725,0
20230628,184300,677462735,3725,3725,3725,3725,0
20230628,184200,677462735,3725,3725,3725,3725,0
20230628,184100,677462735,3725,3725,3725,3725,0
20230628,184000,677462735,3725,3725,3725,3725,0
20230628,183900,677462735,3725,3725,3725,3725,0
20230628,183800,677462735,3725,3725,3725,3725,0
20230628,183700,677462735,3725,3725,3725,3725,0
20230628,183600,677462735,3725,3725,3725,3725,0
20230628,183500,677462735,3725,3725,3725,3725,0
20230628,183400,677462735,3725,3725,3725,3725,0
20230628,183300,677462735,3725,3725,3725,3725,0
20230628,183200,677462735,3725,3725,3725,3725,0
20230628,183100,677462735,3725,3725,3725,3725,0
20230628,183000,677462735,3725,3725,3725,3725,0
20230628,182900,677462735,3725,3725,3725,3725,0
20230628,182800,677462735,3725,3725,3725,3725,0
20230628,182700,677462735,3725,3725,3725,3725,0
20230628,182600,677462735,3725,3725,3725,3725,0
20230628,182500,677462735,3725,3725,3725,3725,572
20230628,182400,677462735,3725,3725,3725,3725,0
20230628,182300,677462735,3725,3725,3725,3725,0
20230628,182200,677462735,3725,3725,3725,3725,0
20230628,182100,677462735,3725,3725,3725,3725,0
20230628,182000,677462735,3725,3725,3725,3725,0
20230628,181900,677462735,3725,3725,3725,3725,0
20230628,181800,677462735,3725,3725,3725,3725,0
20230628,181700,677462735,3725,3725,3725,3725,0
20230628,181600,677462735,3725,3725,3725,3725,0
20230628,181500,677462735,3725,3725,3725,3725,0
20230628,181400,677462735,3725,3725,3725,3725,0
20230628,181300,677462735,3725,3725,3725,3725,0
20230628,181200,677462735,3725,3725,3725,3725,0
20230628,181100,677462735,3725,3725,3725,3725,0
20230628,181000,677462735,3725,3725,3725,3725,0
20230628,180900,677462735,3725,3725,3725,3725,0
20230628,180800,677462735,3725,3725,3725,3725,0
20230628,180700,677462735,3725,3725,3725,3725,0
20230628,180600,677462735,3725,3725,3725,3725,0
20230628,180500,677462735,3725,3725,3725,3725,0
20230628,180400,677462735,3725,3725,3725,3725,0
20230628,180300,677462735,3725,3725,3725,3725,0
20230628,180200,677462735,3725,3725,3725,3725,0
20230628,180100,677462735,3725,3725,3725,3725,0
20230628,180000,677462735,3725,3725,3725,3725,0
20230628,175900,677462735,3725,3725,3725,3725,0
20230628,175800,677462735,3725,3725,3725,3725,0
20230628,175700,677462735,3725,3725,3725,3725,0
20230628,175600,677462735,3725,3725,3725,3725,0
20230628,175500,677462735,3725,3725,3725,3725,572
20230628,175400,677462735,3725,3725,3725,3725,0
20230628,175300,677462735,3725,3725,3725,3725,0
20230628,175200,677462735,3725,3725,3725,3725,0
20230628,175100,677462735,3725,3725,3725,3725,0
20230628,175000,677462735,3725,3725,3725,3725,0
20230628,174900,677462735,3725,3725,3725,3725,0
20230628,174800,677462735,3725,3725,3725,3725,0
20230628,174700,677462735,3725,3725,3725,3725,0
20230628,174600,677462735,3725,3725,3725,3725,0
20230628,174500,677462735,3725,3725,3725,3725,0
20230628,174400,677462735,3725,3725,3725,3725,0
20230628,174300,677462735,3725,3725,3725,3725,0
20230628,174200,677462735,3725,3725,3725,3725,0
20230628,174100,677462735,3725,3725,3725,3725,0
20230628,174000,677462735,3725,3725,3725,3725,0
20230628,173900,677462735,3725,3725,3725,3725,0
20230628,173800,677462735,3725,3725,3725,3725,0
20230628,173700,677462735,3725,3725,3725,3725,0
20230628,173600,677462735,3725,3725,3725,3725,0
20230628,173500,677462735,3725,3725,3725,3725,0
20230628,173400,677462735,3725,3725,3725,3725,0
20230628,173300,677462735,3725,3725,3725,3725,0
20230628,173200,677462735,3725,3725,3725,3725,0
20230628,173100,677462735,3725,3725,3725,3725,0
20230628,173000,677462735,3725,3725,3725,3725,0
20230628,172900,677462735,3725,3725,3725,3725,0
20230628,172800,677462735,3725,3725,3725,3725,0
20230628,172700,677462735,3725,3725,3725,3725,0
20230628,172600,677462735,3725,3725,3725,3725,0
20230628,172500,677462735,3725,3725,3725,3725,572
20230628,172400,677462735,3725,3725,3725,3725,0
20230628,172300,677462735,3725,3725,3725,3725,0
20230628,172200,677462735,3725,3725,3725,3725,0
20230628,172100,677462735,3725,3725,3725,3725,0
20230628,172000,677462735,3725,3725,3725,3725,0
20230628,171900,677462735,3725,3725,3725,3725,0
20230628,171800,677462735,3725,3725,3725,3725,0
20230628,171700,677462735,3725,3725,3725,3725,0
20230628,171600,677462735,3725,3725,3725,3725,0
20230628,171500,677462735,3725,3725,3725,3725,0
20230628,171400,677462735,3725,3725,3725,3725,0
20230628,171300,677462735,3725,3725,3725,3725,0
20230628,171200,677462735,3725,3725,3725,3725,0
20230628,171100,677462735,3725,3725,3725,3725,0
20230628,171000,677462735,3725,3725,3725,3725,0
20230628,170900,677462735,3725,3725,3725,3725,0
20230628,170800,677462735,3725,3725,3725,3725,0
20230628,170700,677462735,3725,3725,3725,3725,0
20230628,170600,677462735,3725,3725,3725,3725,0
20230628,170500,677462735,3725,3725,3725,3725,0
20230628,170400,677462735,3725,3725,3725,3725,0
20230628,170300,677462735,3725,3725,3725,3725,0
20230628,170200,677462735,3725,3725,3725,3725,0
20230628,170100,677462735,3725,3725,3725,3725,0
20230628,170000,677462735,3725,3725,3725,3725,0
20230628,165900,677462735,3725,3725,3725,3725,0
20230628,165800,677462735,3725,3725,3725,3725,0
20230628,165700,677462735,3725,3725,3725,3725,0
20230628,165600,677462735,3725,3725,3725,3725,0
20230628,165500,677462735,3725,3725,3725,3725,572
20230628,165400,677462735,3725,3725,3725,3725,0
20230628,165300,677462735,3725,3725,3725,3725,0
20230628,165200,677462735,3725,3725,3725,3725,0
20230628,165100,677462735,3725,3725,3725,3725,0
20230628,165000,677462735,3725,3725,3725,3725,0
20230628,164900,677462735,3725,3725,3725,3725,0
20230628,164800,677462735,3725,3725,3725,3725,0
20230628,164700,677462735,3725,3725,3725,3725,0
20230628,164600,677462735,3725,3725,3725,3725,0
20230628,164500,677462735,3725,3725,3725,3725,0
20230628,164400,677462735,3725,3725,3725,3725,0
20230628,164300,677462735,3725,3725,3725,3725,0
20230628,164200,677462735,3725,3725,3725,3725,0
20230628,164100,677462735,3725,3725,3725,3725,0
20230628,164000,677462735,3725,3725,3725,3725,0
20230628,163900,677462735,3725,3725,3725,3725,0
20230628,163800,677462735,3725,3725,3725,3725,0
20230628,163700,677462735,3725,3725,3725,3725,0
20230628,163600,677462735,3725,3725,3725,3725,0
20230628,163500,677462735,3725,3725,3725,3725,0
20230628,163400,677462735,3725,3725,3725,3725,0
20230628,163300,677462735,3725,3725,3725,3725,0
20230628,163200,677462735,3725,3725,3725,3725,0
20230628,163100,677462735,3725,3725,3725,3725,0
20230628,163000,677462735,3725,3725,3725,3725,0
20230628,162900,677462735,3725,3725,3725,3725,0
20230628,162800,677462735,3725,3725,3725,3725,0
20230628,162700,677462735,3725,3725,3725,3725,0
20230628,162600,677462735,3725,3725,3725,3725,0
20230628,162500,677462735,3725,3725,3725,3725,572
20230628,162400,677462735,3725,3725,3725,3725,0
20230628,162300,677462735,3725,3725,3725,3725,0
20230628,162200,677462735,3725,3725,3725,3725,0
20230628,162100,677462735,3725,3725,3725,3725,0
20230628,162000,677462735,3725,3725,3725,3725,0
20230628,161900,677462735,3725,3725,3725,3725,0
20230628,161800,677462735,3725,3725,3725,3725,0
20230628,161700,677462735,3725,3725,3725,3725,0
20230628,161600,677462735,3725,3725,3725,3725,0
20230628,161500,677462735,3725,3725,3725,3725,0
20230628,161400,677462735,3725,3725,3725,3725,0
20230628,161300,677462735,3725,3725,3725,3725,0
20230628,161200,677462735,3725,3725,3725,3725,0
20230628,161100,677462735,3725,3725,3725,3725,0
20230628,161000,677462735,3725,3725,3725,3725,0
20230628,160900,677462735,3725,3725,3725,3725,0
20230628,160800,677462735,3725,3725,3725,3725,0
20230628,160700,677462735,3725,3725,3725,3725,0
20230628,160600,677462735,3725,3725,3725,3725,0
20230628,160500,677462735,3725,3725,3725,3725,0
20230628,160400,677462735,3725,3725,3725,3725,0
20230628,160300,677462735,3725,3725,3725,3725,0
20230628,160200,677462735,3725,3725,3725,3725,0
20230628,160100,677462735,3725,3725,3725,3725,0
20230628,160000,677462735,3725,3725,3725,3725,0
20230628,155900,677462735,3725,3725,3725,3725,0
20230628,155800,677462735,3725,3725,3725,3725,0
20230628,155700,677462735,3725,3725,3725,3725,0
20230628,155600,677462735,3725,3725,3725,3725,0
20230628,155500,677462735,3725,3725,3725,3725,572
20230628,155400,677462735,3725,3725,3725,3725,0
20230628,155300,677462735,3725,3725,3725,3725,0
20230628,155200,677462735,3725,3725,3725,3725,0
20230628,155100,677462735,3725,3725,3725,3725,0
20230628,155000,677462735,3725,3725,3725,3725,0
20230628,154900,677462735,3725,3725,3725,3725,0
20230628,154800,677462735,3725,3725,3725,3725,0
20230628,154700,677462735,3725,3725,3725,3725,0
20230628,154600,677462735,3725,3725,3725,3725,0
20230628,154500,677462735,3725,3725,3725,3725,0
20230628,154400,677462735,3725,3725,3725,3725,0
20230628,154300,677462735,3725,3725,3725,3725,0
20230628,154200,677462735,3725,3725,3725,3725,0
20230628,154100,677462735,3725,3725,3725,3725,0
20230628,154000,677462735,3725,3725,3725,3725,0
20230628,153900,677462735,3725,3725,3725,3725,0
20230628,153800,677462735,3725,3725,3725,3725,0
20230628,153700,677462735,3725,3725,3725,3725,0
20230628,153600,677462735,3725,3725,3725,3725,0
20230628,153500,677462735,3725,3725,3725,3725,0
20230628,153400,677462735,3725,3725,3725,3725,0
20230628,153300,677462735,3725,3725,3725,3725,0
20230628,153200,677462735,3725,3725,3725,3725,0
20230628,153100,677462735,3725,3725,3725,3725,0
20230628,153000,677462735,3725,3725,3725,3725,572
20230628,152900,675332035,3730,3730,3730,3730,0
20230628,152800,675332035,3730,3730,3730,3730,0
20230628,152700,675332035,3730,3730,3730,3730,0
20230628,152600,675332035,3730,3730,3730,3730,0
20230628,152500,675332035,3730,3730,3730,3730,0
20230628,152400,675332035,3730,3730,3730,3730,0
20230628,152300,675332035,3730,3730,3730,3730,0
20230628,152200,675332035,3730,3730,3730,3730,0
20230628,152100,675332035,3730,3730,3730,3730,0
20230628,152000,675332035,3730,3730,3730,3730,0
20230628,151900,675332035,3730,3725,3730,3725,119
20230628,151800,674888255,3725,3715,3725,3715,476
20230628,151700,673119905,3725,3725,3725,3725,1
20230628,151600,673116180,3715,3715,3730,3715,560
20230628,151500,671035015,3730,3715,3730,3715,3
20230628,151400,671023845,3715,3715,3715,3715,76
20230628,151300,670741505,3715,3720,3720,3715,1375
20230628,151200,665633360,3720,3715,3720,3715,11
20230628,151100,665592490,3715,3720,3720,3715,138
20230628,151000,665079815,3715,3715,3715,3715,26
20230628,150900,664983225,3715,3715,3720,3715,54
20230628,150800,664782610,3715,3715,3715,3715,38
20230628,150700,664641440,3715,3715,3715,3715,36
20230628,150600,664507700,3725,3715,3725,3715,128
20230628,150500,664032170,3710,3710,3715,3710,140
20230628,150400,663512270,3715,3715,3715,3715,700
20230628,150300,660911770,3715,3715,3715,3715,0
20230628,150200,660911770,3715,3715,3715,3715,1
20230628,150100,660908055,3710,3710,3715,3710,287
20230628,150000,659843280,3710,3710,3710,3710,112
20230628,145900,659427760,3715,3715,3715,3715,30
20230628,145800,659316310,3715,3715,3715,3715,0
20230628,145700,659316310,3715,3710,3715,3710,111
20230628,145600,658904495,3715,3715,3715,3715,0
20230628,145500,658904495,3715,3715,3715,3715,1
20230628,145400,658900780,3710,3710,3710,3710,1
20230628,145300,658897070,3715,3715,3715,3715,0
20230628,145200,658897070,3715,3715,3715,3715,51
20230628,145100,658707605,3705,3715,3715,3705,101
20230628,145000,658333300,3715,3705,3715,3705,808
20230628,144900,655339650,3705,3720,3720,3705,1519
20230628,144800,649704020,3725,3725,3725,3725,0
20230628,144700,649704020,3725,3720,3725,3720,2
20230628,144600,649696575,3715,3715,3715,3715,0
20230628,144500,649696575,3715,3715,3715,3715,2
20230628,144400,649689145,3710,3720,3720,3710,161
20230628,144300,649090585,3730,3730,3730,3720,109
20230628,144200,648684025,3730,3730,3730,3730,11
20230628,144100,648642995,3735,3735,3735,3735,0
20230628,144000,648642995,3735,3735,3735,3735,0
20230628,143900,648642995,3735,3730,3735,3730,2
20230628,143800,648635530,3725,3720,3725,3720,34
20230628,143700,648508900,3720,3720,3720,3720,1
20230628,143600,648505180,3715,3715,3715,3715,16
20230628,143500,648445740,3710,3710,3710,3710,345
20230628,143400,647165790,3710,3710,3710,3710,223
20230628,143300,646338460,3715,3715,3715,3715,0
20230628,143200,646338460,3715,3715,3715,3715,373
20230628,143100,644952765,3720,3720,3720,3720,3
20230628,143000,644941605,3720,3720,3720,3720,2
20230628,142900,644934165,3715,3730,3730,3715,3000
20230628,142800,633776205,3735,3735,3735,3735,0
20230628,142700,633776205,3735,3735,3735,3735,5
20230628,142600,633757530,3735,3730,3735,3730,26
20230628,142500,633660545,3730,3730,3735,3730,1104
20230628,142400,629542215,3730,3730,3730,3730,600
20230628,142300,627304215,3730,3730,3730,3730,0
20230628,142200,627304215,3730,3725,3730,3725,113
20230628,142100,626883190,3730,3730,3730,3730,0
20230628,142000,626883190,3730,3730,3730,3730,0
20230628,141900,626883190,3730,3725,3730,3725,81
20230628,141800,626581460,3725,3725,3725,3725,0
20230628,141700,626581460,3725,3725,3725,3725,9
20230628,141600,626547935,3725,3725,3725,3725,1
20230628,141500,626544210,3725,3725,3725,3725,0
20230628,141400,626544210,3725,3725,3725,3725,0
20230628,141300,626544210,3725,3725,3725,3725,0
20230628,141200,626544210,3725,3725,3725,3725,5
20230628,141100,626525585,3720,3720,3720,3720,0
20230628,141000,626525585,3720,3720,3720,3720,0
20230628,140900,626525585,3720,3720,3720,3720,100
20230628,140800,626153585,3720,3720,3720,3720,15
20230628,140700,626097785,3720,3725,3725,3720,5
20230628,140600,626079180,3720,3720,3720,3720,112
20230628,140500,625662540,3725,3725,3725,3725,0
20230628,140400,625662540,3725,3725,3725,3720,11
20230628,140300,625621605,3720,3720,3720,3720,14
20230628,140200,625569525,3725,3720,3725,3720,211
20230628,140100,624784600,3720,3720,3720,3720,22
20230628,140000,624702760,3720,3720,3720,3710,52
20230628,135900,624509820,3710,3710,3710,3710,141
20230628,135800,623986710,3710,3710,3710,3710,0
20230628,135700,623986710,3710,3710,3710,3710,0
20230628,135600,623986710,3710,3710,3710,3710,0
20230628,135500,623986710,3710,3720,3720,3710,323
20230628,135400,622787350,3720,3720,3720,3720,0
20230628,135300,622787350,3720,3725,3725,3720,85
20230628,135200,622471100,3725,3720,3725,3720,2534
20230628,135100,613044615,3725,3725,3725,3725,64
20230628,135000,612806215,3725,3725,3725,3725,0
20230628,134900,612806215,3725,3730,3730,3725,1414
20230628,134800,607538015,3730,3730,3730,3730,0
20230628,134700,607538015,3730,3730,3730,3730,0
20230628,134600,607538015,3730,3730,3730,3730,0
20230628,134500,607538015,3730,3730,3730,3730,0
20230628,134400,607538015,3730,3730,3730,3725,16
20230628,134300,607478360,3730,3730,3730,3730,115
20230628,134200,607049410,3730,3730,3730,3730,0
20230628,134100,607049410,3730,3730,3730,3730,1
20230628,134000,607045680,3725,3725,3725,3725,23
20230628,133900,606960005,3730,3725,3730,3725,618
20230628,133800,604657950,3725,3725,3725,3725,10
20230628,133700,604620700,3725,3725,3725,3725,560
20230628,133600,602534700,3725,3725,3725,3725,117
20230628,133500,602098875,3725,3725,3725,3725,1
20230628,133400,602095150,3720,3720,3720,3720,0
20230628,133300,602095150,3720,3720,3720,3720,10
20230628,133200,602057950,3720,3720,3720,3720,858
20230628,133100,598866190,3725,3725,3725,3725,23
20230628,133000,598780515,3725,3720,3725,3720,1158
20230628,132900,594472735,3720,3720,3720,3720,1000
20230628,132800,590752735,3720,3720,3720,3720,1
20230628,132700,590749015,3710,3710,3710,3710,290
20230628,132600,589673115,3710,3710,3710,3710,0
20230628,132500,589673115,3710,3710,3710,3710,10
20230628,132400,589636015,3710,3710,3710,3710,0
20230628,132300,589636015,3710,3710,3710,3710,0
20230628,132200,589636015,3710,3705,3710,3705,30
20230628,132100,589524860,3705,3705,3705,3705,0
20230628,132000,589524860,3705,3705,3705,3705,805
20230628,131900,586542335,3705,3705,3705,3705,1
20230628,131800,586538630,3700,3705,3710,3700,1413
20230628,131700,581310345,3705,3705,3705,3705,487
20230628,131600,579506010,3705,3705,3705,3705,702
20230628,131500,576905100,3710,3710,3710,3710,0
20230628,131400,576905100,3710,3710,3710,3710,0
20230628,131300,576905100,3710,3710,3710,3710,0
20230628,131200,576905100,3710,3710,3710,3710,100
20230628,131100,576534100,3710,3710,3710,3710,10
20230628,131000,576497000,3710,3705,3710,3705,26
20230628,130900,576400655,3710,3710,3710,3710,50
20230628,130800,576215155,3705,3705,3705,3705,27
20230628,130700,576115120,3710,3710,3710,3710,1
20230628,130600,576111410,3705,3710,3710,3705,201
20230628,130500,575366700,3705,3705,3705,3705,3758
20230628,130400,561443310,3710,3710,3710,3710,49
20230628,130300,561261520,3705,3710,3710,3705,576
20230628,130200,559125660,3715,3715,3715,3715,12
20230628,130100,559081080,3715,3725,3725,3715,3214
20230628,130000,547135965,3735,3735,3735,3725,16
20230628,125900,547076245,3735,3725,3735,3725,376
20230628,125800,545675635,3725,3725,3725,3725,138
20230628,125700,545161585,3715,3715,3715,3705,11
20230628,125600,545120750,3705,3715,3720,3705,533
20230628,125500,543143595,3710,3715,3715,3700,4069
20230628,125400,528085375,3710,3705,3710,3705,228
20230628,125300,527240545,3705,3730,3735,3705,11829
20230628,125200,483340560,3735,3735,3735,3735,230
20230628,125100,482481510,3735,3735,3735,3735,53
20230628,125000,482283555,3735,3740,3740,3735,1252
20230628,124900,477607285,3735,3735,3735,3735,98
20230628,124800,477241255,3735,3730,3735,3730,1020
20230628,124700,473431655,3730,3730,3730,3730,352
20230628,124600,472118695,3730,3730,3730,3730,202
20230628,124500,471365235,3725,3725,3725,3725,152
20230628,124400,470799035,3730,3730,3730,3730,101
20230628,124300,470422305,3735,3735,3735,3735,4
20230628,124200,470407365,3720,3725,3725,3720,1333
20230628,124100,465447955,3725,3725,3725,3725,0
20230628,124000,465447955,3725,3735,3735,3725,100
20230628,123900,465075045,3740,3725,3740,3725,103
20230628,123800,464691330,3740,3735,3740,3725,3278
20230628,123700,452472040,3740,3740,3740,3740,120
20230628,123600,452023240,3740,3740,3740,3740,5
20230628,123500,452004540,3740,3740,3740,3740,0
20230628,123400,452004540,3740,3740,3740,3740,1
20230628,123300,452000800,3735,3735,3735,3735,0
20230628,123200,452000800,3735,3735,3735,3735,0
20230628,123100,452000800,3735,3735,3735,3735,0
20230628,123000,452000800,3735,3740,3740,3735,174
20230628,122900,451350065,3740,3740,3740,3740,0
20230628,122800,451350065,3740,3740,3740,3740,100
20230628,122700,450976065,3745,3745,3745,3745,6
20230628,122600,450953595,3750,3745,3750,3745,257
20230628,122500,449990945,3740,3740,3740,3735,1889
20230628,122400,442934010,3745,3745,3745,3745,400
20230628,122300,441436010,3745,3745,3745,3745,0
20230628,122200,441436010,3745,3745,3745,3745,92
20230628,122100,441091470,3740,3740,3740,3740,0
20230628,122000,441091470,3740,3740,3740,3740,1
20230628,121900,441087730,3730,3740,3740,3730,4591
20230628,121800,423948085,3745,3745,3745,3745,287
20230628,121700,422873270,3745,3745,3745,3745,0
20230628,121600,422873270,3745,3745,3745,3745,0
20230628,121500,422873270,3745,3745,3745,3745,0
20230628,121400,422873270,3745,3745,3745,3745,0
20230628,121300,422873270,3745,3745,3745,3745,9
20230628,121200,422839565,3745,3745,3745,3745,10
20230628,121100,422802115,3745,3745,3745,3745,10
20230628,121000,422764665,3745,3745,3745,3745,0
20230628,120900,422764665,3745,3745,3745,3745,5
20230628,120800,422745940,3745,3740,3745,3735,52
20230628,120700,422551555,3730,3730,3730,3730,0
20230628,120600,422551555,3730,3740,3740,3730,799
20230628,120500,419566735,3750,3750,3750,3750,0
20230628,120400,419566735,3750,3750,3750,3750,0
20230628,120300,419566735,3750,3750,3750,3750,0
20230628,120200,419566735,3750,3750,3750,3750,1
20230628,120100,419562985,3760,3750,3760,3740,1567
20230628,120000,413698405,3755,3760,3760,3750,1016
20230628,115900,409888380,3760,3750,3760,3750,122
20230628,115800,409430870,3750,3750,3750,3745,331
20230628,115700,408191120,3750,3760,3760,3750,3689
20230628,115600,394349125,3765,3765,3765,3765,47
20230628,115500,394172170,3770,3770,3770,3770,0
20230628,115400,394172170,3770,3770,3770,3770,0
20230628,115300,394172170,3770,3765,3770,3765,12
20230628,115200,394126940,3765,3765,3765,3765,213
20230628,115100,393324995,3765,3765,3765,3765,0
20230628,115000,393324995,3765,3765,3765,3765,0
20230628,114900,393324995,3765,3765,3765,3765,13
20230628,114800,393276050,3760,3760,3760,3760,0
20230628,114700,393276050,3760,3760,3760,3760,237
20230628,114600,392384930,3765,3765,3765,3765,10
20230628,114500,392347280,3765,3765,3765,3765,4
20230628,114400,392332220,3765,3765,3765,3765,10
20230628,114300,392294570,3760,3760,3760,3760,0
20230628,114200,392294570,3760,3760,3760,3760,50
20230628,114100,392106570,3760,3760,3760,3760,236
20230628,114000,391219210,3760,3760,3760,3760,0
20230628,113900,391219210,3760,3760,3760,3760,0
20230628,113800,391219210,3760,3750,3760,3750,5
20230628,113700,391200450,3755,3755,3755,3755,0
20230628,113600,391200450,3755,3755,3755,3755,0
20230628,113500,391200450,3755,3755,3755,3755,179
20230628,113400,390528305,3755,3755,3755,3755,0
20230628,113300,390528305,3755,3755,3755,3755,81
20230628,113200,390224150,3750,3755,3755,3750,561
20230628,113100,388120095,3750,3755,3755,3750,470
20230628,113000,386357090,3750,3750,3750,3750,0
20230628,112900,386357090,3750,3750,3750,3750,1
20230628,112800,386353340,3765,3755,3765,3755,4
20230628,112700,386338300,3745,3755,3755,3745,431
20230628,112600,384722755,3760,3765,3765,3760,149
20230628,112500,384162510,3760,3760,3760,3760,0
20230628,112400,384162510,3760,3760,3760,3760,137
20230628,112300,383647390,3760,3760,3760,3760,0
20230628,112200,383647390,3760,3760,3760,3760,10
20230628,112100,383609790,3750,3750,3750,3750,0
20230628,112000,383609790,3750,3765,3765,3750,163
20230628,111900,382998325,3765,3750,3765,3750,1302
20230628,111800,378115590,3750,3755,3755,3750,1100
20230628,111700,373987575,3760,3755,3760,3755,107
20230628,111600,373585785,3750,3760,3760,3750,923
20230628,111500,370122345,3760,3770,3770,3760,76
20230628,111400,369836525,3770,3770,3770,3760,338
20230628,111300,368565235,3780,3780,3780,3780,0
20230628,111200,368565235,3780,3780,3780,3780,0
20230628,111100,368565235,3780,3790,3790,3780,26
20230628,111000,368466905,3780,3780,3780,3780,4
20230628,110900,368451785,3775,3780,3780,3775,406
20230628,110800,366917635,3780,3780,3780,3780,0
20230628,110700,366917635,3780,3780,3780,3780,0
20230628,110600,366917635,3780,3780,3780,3780,10
20230628,110500,366879835,3770,3770,3770,3770,0
20230628,110400,366879835,3770,3770,3770,3770,21
20230628,110300,366800665,3780,3780,3780,3780,20
20230628,110200,366725065,3780,3780,3780,3780,28
20230628,110100,366619225,3780,3780,3780,3780,0
20230628,110000,366619225,3780,3790,3790,3780,3
20230628,105900,366607865,3790,3790,3790,3790,2
20230628,105800,366600285,3790,3790,3790,3790,2
20230628,105700,366592705,3790,3780,3790,3780,3
20230628,105600,366581345,3780,3780,3780,3780,21
20230628,105500,366501965,3770,3770,3770,3770,2
20230628,105400,366494425,3765,3790,3790,3765,333
20230628,105300,365239330,3790,3790,3790,3790,0
20230628,105200,365239330,3790,3790,3790,3790,0
20230628,105100,365239330,3790,3790,3790,3785,2010
20230628,105000,357631380,3790,3795,3795,3790,1168
20230628,104900,353203270,3795,3795,3795,3795,9
20230628,104800,353169115,3795,3805,3810,3795,833
20230628,104700,350003270,3810,3810,3810,3810,8
20230628,104600,349972790,3800,3800,3800,3800,5
20230628,104500,349953790,3810,3810,3810,3810,9
20230628,104400,349919500,3815,3805,3815,3805,426
20230628,104300,348294845,3805,3790,3805,3790,1241
20230628,104200,343578150,3800,3800,3800,3800,263
20230628,104100,342578750,3800,3795,3800,3790,1012
20230628,104000,338733955,3800,3800,3800,3800,1
20230628,103900,338730155,3795,3795,3795,3795,1125
20230628,103800,334460780,3790,3790,3790,3790,255
20230628,103700,333494330,3790,3790,3790,3790,100
20230628,103600,333115330,3790,3785,3790,3785,2
20230628,103500,333107755,3790,3790,3790,3790,0
20230628,103400,333107755,3790,3785,3790,3785,126
20230628,103300,332630455,3785,3785,3785,3785,5
20230628,103200,332611530,3785,3770,3785,3770,12
20230628,103100,332566140,3770,3770,3770,3770,3383
20230628,103000,319812230,3775,3775,3775,3775,228
20230628,102900,318951530,3780,3780,3780,3780,0
20230628,102800,318951530,3780,3780,3780,3780,7
20230628,102700,318925070,3785,3790,3790,3780,2000
20230628,102600,311359970,3790,3790,3790,3790,577
20230628,102500,309173140,3790,3785,3790,3785,102
20230628,102400,308787060,3780,3780,3780,3780,252
20230628,102300,307834500,3780,3780,3780,3780,283
20230628,102200,306764760,3790,3790,3790,3790,1677
20230628,102100,300408930,3790,3790,3790,3790,81
20230628,102000,300101940,3790,3790,3790,3790,0
20230628,101900,300101940,3790,3790,3790,3790,1
20230628,101800,300098150,3785,3785,3785,3785,0
20230628,101700,300098150,3785,3785,3785,3785,0
20230628,101600,300098150,3785,3785,3785,3785,373
20230628,101500,298686345,3780,3780,3780,3780,30
20230628,101400,298572945,3780,3780,3780,3780,0
20230628,101300,298572945,3780,3780,3780,3780,0
20230628,101200,298572945,3780,3780,3780,3780,100
20230628,101100,298194945,3780,3780,3780,3780,0
20230628,101000,298194945,3780,3780,3780,3780,0
20230628,100900,298194945,3780,3780,3780,3780,11
20230628,100800,298153365,3780,3785,3785,3780,466
20230628,100700,296389750,3790,3790,3790,3790,10
20230628,100600,296351850,3785,3790,3790,3785,67
20230628,100500,296098155,3790,3785,3790,3785,293
20230628,100400,294987975,3785,3775,3785,3775,1404
20230628,100300,289681350,3770,3770,3770,3770,2418
20230628,100200,280565490,3770,3770,3770,3770,0
20230628,100100,280565490,3770,3765,3770,3765,1000
20230628,100000,276797240,3765,3760,3765,3760,55
20230628,095900,276590380,3755,3755,3755,3755,0
20230628,095800,276590380,3755,3750,3760,3750,1882
20230628,095700,269527885,3745,3745,3745,3740,1303
20230628,095600,264654150,3735,3740,3745,3735,1602
20230628,095500,258668115,3725,3730,3730,3725,4486
20230628,095400,241943955,3730,3740,3740,3720,11373
20230628,095300,199565995,3745,3745,3745,3745,0
20230628,095200,199565995,3745,3745,3745,3745,2
20230628,095100,199558505,3740,3750,3750,3740,2098
20230628,095000,191698685,3755,3755,3755,3755,0
20230628,094900,191698685,3755,3755,3755,3755,315
20230628,094800,190515860,3755,3755,3755,3755,5
20230628,094700,190497085,3755,3760,3760,3755,211
20230628,094600,189704225,3740,3745,3760,3740,4098
20230628,094500,174367395,3740,3740,3740,3740,0
20230628,094400,174367395,3740,3750,3750,3740,6457
20230628,094300,150194265,3760,3775,3775,3760,3228
20230628,094200,138031820,3780,3775,3780,3775,87
20230628,094100,137703245,3775,3770,3780,3770,1565
20230628,094000,131796055,3780,3780,3780,3780,1
20230628,093900,131792275,3780,3780,3780,3780,2355
20230628,093800,122890375,3780,3775,3780,3770,59
20230628,093700,122667650,3765,3775,3775,3765,582
20230628,093600,120473915,3765,3780,3785,3765,2934
20230628,093500,109404985,3785,3780,3785,3770,720
20230628,093400,106684635,3780,3780,3780,3780,256
20230628,093300,105716955,3780,3785,3785,3780,1286
20230628,093200,100855430,3785,3780,3785,3780,59
20230628,093100,100632160,3775,3770,3775,3770,1247
20230628,093000,95928365,3770,3765,3770,3755,9
20230628,092900,95894495,3765,3765,3770,3765,396
20230628,092800,94403075,3765,3755,3765,3755,2879
20230628,092700,83592110,3755,3755,3755,3750,762
20230628,092600,80733415,3755,3755,3755,3755,28
20230628,092500,80628275,3755,3750,3755,3750,2
20230628,092400,80620770,3750,3750,3760,3750,50
20230628,092300,80433250,3750,3740,3750,3740,628
20230628,092200,78084510,3740,3740,3740,3740,0
20230628,092100,78084510,3740,3745,3745,3740,1000
20230628,092000,74344335,3745,3745,3745,3745,50
20230628,091900,74157085,3745,3755,3760,3745,138
20230628,091800,73639520,3755,3755,3755,3755,300
20230628,091700,72513020,3755,3755,3755,3755,626
20230628,091600,70162390,3755,3755,3755,3755,159
20230628,091500,69565345,3755,3740,3755,3740,25
20230628,091400,69471830,3740,3740,3740,3740,1123
20230628,091300,65271810,3740,3745,3745,3740,821
20230628,091200,62200965,3760,3760,3760,3760,0
20230628,091100,62200965,3760,3750,3760,3750,50
20230628,091000,62013155,3755,3755,3755,3755,1602
20230628,090900,55997645,3755,3755,3755,3755,283
20230628,090800,54934980,3760,3735,3780,3720,3447
20230628,090700,42073665,3730,3735,3735,3730,3
20230628,090600,42062470,3730,3730,3730,3730,1
20230628,090500,42058740,3725,3735,3735,3710,2676
20230628,090400,32100950,3740,3750,3750,3740,1419
20230628,090300,26783490,3750,3750,3750,3750,132
20230628,090200,26288490,3780,3780,3780,3780,34
20230628,090100,26159970,3780,3745,3780,3745,1207
20230628,090000,21639650,3745,3740,3745,3740,5786