KissMeData/014530/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,185400,3166145305,3810,3810,3810,3810,21895
20230628,185300,3166145305,3810,3810,3810,3810,0
20230628,185200,3166145305,3810,3810,3810,3810,0
20230628,185100,3166145305,3810,3810,3810,3810,0
20230628,185000,3166145305,3810,3810,3810,3810,0
20230628,184900,3166145305,3810,3810,3810,3810,0
20230628,184800,3166145305,3810,3810,3810,3810,0
20230628,184700,3166145305,3810,3810,3810,3810,0
20230628,184600,3166145305,3810,3810,3810,3810,0
20230628,184500,3166145305,3810,3810,3810,3810,0
20230628,184400,3166145305,3810,3810,3810,3810,0
20230628,184300,3166145305,3810,3810,3810,3810,0
20230628,184200,3166145305,3810,3810,3810,3810,0
20230628,184100,3166145305,3810,3810,3810,3810,0
20230628,184000,3166145305,3810,3810,3810,3810,0
20230628,183900,3166145305,3810,3810,3810,3810,0
20230628,183800,3166145305,3810,3810,3810,3810,0
20230628,183700,3166145305,3810,3810,3810,3810,0
20230628,183600,3166145305,3810,3810,3810,3810,0
20230628,183500,3166145305,3810,3810,3810,3810,0
20230628,183400,3166145305,3810,3810,3810,3810,0
20230628,183300,3166145305,3810,3810,3810,3810,0
20230628,183200,3166145305,3810,3810,3810,3810,0
20230628,183100,3166145305,3810,3810,3810,3810,0
20230628,183000,3166145305,3810,3810,3810,3810,0
20230628,182900,3166145305,3810,3810,3810,3810,0
20230628,182800,3166145305,3810,3810,3810,3810,0
20230628,182700,3166145305,3810,3810,3810,3810,0
20230628,182600,3166145305,3810,3810,3810,3810,0
20230628,182500,3166145305,3810,3810,3810,3810,0
20230628,182400,3166145305,3810,3810,3810,3810,21895
20230628,182300,3166145305,3810,3810,3810,3810,0
20230628,182200,3166145305,3810,3810,3810,3810,0
20230628,182100,3166145305,3810,3810,3810,3810,0
20230628,182000,3166145305,3810,3810,3810,3810,0
20230628,181900,3166145305,3810,3810,3810,3810,0
20230628,181800,3166145305,3810,3810,3810,3810,0
20230628,181700,3166145305,3810,3810,3810,3810,0
20230628,181600,3166145305,3810,3810,3810,3810,0
20230628,181500,3166145305,3810,3810,3810,3810,0
20230628,181400,3166145305,3810,3810,3810,3810,0
20230628,181300,3166145305,3810,3810,3810,3810,0
20230628,181200,3166145305,3810,3810,3810,3810,0
20230628,181100,3166145305,3810,3810,3810,3810,0
20230628,181000,3166145305,3810,3810,3810,3810,0
20230628,180900,3166145305,3810,3810,3810,3810,0
20230628,180800,3166145305,3810,3810,3810,3810,0
20230628,180700,3166145305,3810,3810,3810,3810,0
20230628,180600,3166145305,3810,3810,3810,3810,0
20230628,180500,3166145305,3810,3810,3810,3810,0
20230628,180400,3166145305,3810,3810,3810,3810,0
20230628,180300,3166145305,3810,3810,3810,3810,0
20230628,180200,3166145305,3810,3810,3810,3810,0
20230628,180100,3166145305,3810,3810,3810,3810,0
20230628,180000,3166145305,3810,3810,3810,3810,0
20230628,175900,3166145305,3810,3810,3810,3810,0
20230628,175800,3166145305,3810,3810,3810,3810,0
20230628,175700,3166145305,3810,3810,3810,3810,0
20230628,175600,3166145305,3810,3810,3810,3810,0
20230628,175500,3166145305,3810,3810,3810,3810,0
20230628,175400,3166145305,3810,3810,3810,3810,21895
20230628,175300,3166145305,3810,3810,3810,3810,0
20230628,175200,3166145305,3810,3810,3810,3810,0
20230628,175100,3166145305,3810,3810,3810,3810,0
20230628,175000,3166145305,3810,3810,3810,3810,0
20230628,174900,3166145305,3810,3810,3810,3810,0
20230628,174800,3166145305,3810,3810,3810,3810,0
20230628,174700,3166145305,3810,3810,3810,3810,0
20230628,174600,3166145305,3810,3810,3810,3810,0
20230628,174500,3166145305,3810,3810,3810,3810,0
20230628,174400,3166145305,3810,3810,3810,3810,0
20230628,174300,3166145305,3810,3810,3810,3810,0
20230628,174200,3166145305,3810,3810,3810,3810,0
20230628,174100,3166145305,3810,3810,3810,3810,0
20230628,174000,3166145305,3810,3810,3810,3810,0
20230628,173900,3166145305,3810,3810,3810,3810,0
20230628,173800,3166145305,3810,3810,3810,3810,0
20230628,173700,3166145305,3810,3810,3810,3810,0
20230628,173600,3166145305,3810,3810,3810,3810,0
20230628,173500,3166145305,3810,3810,3810,3810,0
20230628,173400,3166145305,3810,3810,3810,3810,0
20230628,173300,3166145305,3810,3810,3810,3810,0
20230628,173200,3166145305,3810,3810,3810,3810,0
20230628,173100,3166145305,3810,3810,3810,3810,0
20230628,173000,3166145305,3810,3810,3810,3810,0
20230628,172900,3166145305,3810,3810,3810,3810,0
20230628,172800,3166145305,3810,3810,3810,3810,0
20230628,172700,3166145305,3810,3810,3810,3810,0
20230628,172600,3166145305,3810,3810,3810,3810,0
20230628,172500,3166145305,3810,3810,3810,3810,0
20230628,172400,3166145305,3810,3810,3810,3810,21895
20230628,172300,3166145305,3810,3810,3810,3810,0
20230628,172200,3166145305,3810,3810,3810,3810,0
20230628,172100,3166145305,3810,3810,3810,3810,0
20230628,172000,3166145305,3810,3810,3810,3810,0
20230628,171900,3166145305,3810,3810,3810,3810,0
20230628,171800,3166145305,3810,3810,3810,3810,0
20230628,171700,3166145305,3810,3810,3810,3810,0
20230628,171600,3166145305,3810,3810,3810,3810,0
20230628,171500,3166145305,3810,3810,3810,3810,0
20230628,171400,3166145305,3810,3810,3810,3810,0
20230628,171300,3166145305,3810,3810,3810,3810,0
20230628,171200,3166145305,3810,3810,3810,3810,0
20230628,171100,3166145305,3810,3810,3810,3810,0
20230628,171000,3166145305,3810,3810,3810,3810,0
20230628,170900,3166145305,3810,3810,3810,3810,0
20230628,170800,3166145305,3810,3810,3810,3810,0
20230628,170700,3166145305,3810,3810,3810,3810,0
20230628,170600,3166145305,3810,3810,3810,3810,0
20230628,170500,3166145305,3810,3810,3810,3810,0
20230628,170400,3166145305,3810,3810,3810,3810,0
20230628,170300,3166145305,3810,3810,3810,3810,0
20230628,170200,3166145305,3810,3810,3810,3810,0
20230628,170100,3166145305,3810,3810,3810,3810,0
20230628,170000,3166145305,3810,3810,3810,3810,0
20230628,165900,3166145305,3810,3810,3810,3810,0
20230628,165800,3166145305,3810,3810,3810,3810,0
20230628,165700,3166145305,3810,3810,3810,3810,0
20230628,165600,3166145305,3810,3810,3810,3810,0
20230628,165500,3166145305,3810,3810,3810,3810,0
20230628,165400,3166145305,3810,3810,3810,3810,21895
20230628,165300,3166145305,3810,3810,3810,3810,0
20230628,165200,3166145305,3810,3810,3810,3810,0
20230628,165100,3166145305,3810,3810,3810,3810,0
20230628,165000,3166145305,3810,3810,3810,3810,0
20230628,164900,3166145305,3810,3810,3810,3810,0
20230628,164800,3166145305,3810,3810,3810,3810,0
20230628,164700,3166145305,3810,3810,3810,3810,0
20230628,164600,3166145305,3810,3810,3810,3810,0
20230628,164500,3166145305,3810,3810,3810,3810,0
20230628,164400,3166145305,3810,3810,3810,3810,0
20230628,164300,3166145305,3810,3810,3810,3810,0
20230628,164200,3166145305,3810,3810,3810,3810,0
20230628,164100,3166145305,3810,3810,3810,3810,0
20230628,164000,3166145305,3810,3810,3810,3810,0
20230628,163900,3166145305,3810,3810,3810,3810,0
20230628,163800,3166145305,3810,3810,3810,3810,0
20230628,163700,3166145305,3810,3810,3810,3810,0
20230628,163600,3166145305,3810,3810,3810,3810,0
20230628,163500,3166145305,3810,3810,3810,3810,0
20230628,163400,3166145305,3810,3810,3810,3810,0
20230628,163300,3166145305,3810,3810,3810,3810,0
20230628,163200,3166145305,3810,3810,3810,3810,0
20230628,163100,3166145305,3810,3810,3810,3810,0
20230628,163000,3166145305,3810,3810,3810,3810,0
20230628,162900,3166145305,3810,3810,3810,3810,0
20230628,162800,3166145305,3810,3810,3810,3810,0
20230628,162700,3166145305,3810,3810,3810,3810,0
20230628,162600,3166145305,3810,3810,3810,3810,0
20230628,162500,3166145305,3810,3810,3810,3810,0
20230628,162400,3166145305,3810,3810,3810,3810,21895
20230628,162300,3166145305,3810,3810,3810,3810,0
20230628,162200,3166145305,3810,3810,3810,3810,0
20230628,162100,3166145305,3810,3810,3810,3810,0
20230628,162000,3166145305,3810,3810,3810,3810,0
20230628,161900,3166145305,3810,3810,3810,3810,0
20230628,161800,3166145305,3810,3810,3810,3810,0
20230628,161700,3166145305,3810,3810,3810,3810,0
20230628,161600,3166145305,3810,3810,3810,3810,0
20230628,161500,3166145305,3810,3810,3810,3810,0
20230628,161400,3166145305,3810,3810,3810,3810,0
20230628,161300,3166145305,3810,3810,3810,3810,0
20230628,161200,3166145305,3810,3810,3810,3810,0
20230628,161100,3166145305,3810,3810,3810,3810,0
20230628,161000,3166145305,3810,3810,3810,3810,0
20230628,160900,3166145305,3810,3810,3810,3810,0
20230628,160800,3166145305,3810,3810,3810,3810,0
20230628,160700,3166145305,3810,3810,3810,3810,0
20230628,160600,3166145305,3810,3810,3810,3810,0
20230628,160500,3166145305,3810,3810,3810,3810,0
20230628,160400,3166145305,3810,3810,3810,3810,0
20230628,160300,3166145305,3810,3810,3810,3810,0
20230628,160200,3166145305,3810,3810,3810,3810,0
20230628,160100,3166145305,3810,3810,3810,3810,0
20230628,160000,3166145305,3810,3810,3810,3810,0
20230628,155900,3166145305,3810,3810,3810,3810,0
20230628,155800,3166145305,3810,3810,3810,3810,0
20230628,155700,3166145305,3810,3810,3810,3810,0
20230628,155600,3166145305,3810,3810,3810,3810,0
20230628,155500,3166145305,3810,3810,3810,3810,0
20230628,155400,3166145305,3810,3810,3810,3810,21895
20230628,155300,3166145305,3810,3810,3810,3810,0
20230628,155200,3166145305,3810,3810,3810,3810,0
20230628,155100,3166145305,3810,3810,3810,3810,0
20230628,155000,3166145305,3810,3810,3810,3810,0
20230628,154900,3166145305,3810,3810,3810,3810,0
20230628,154800,3166145305,3810,3810,3810,3810,0
20230628,154700,3166145305,3810,3810,3810,3810,0
20230628,154600,3166145305,3810,3810,3810,3810,0
20230628,154500,3166145305,3810,3810,3810,3810,0
20230628,154400,3166145305,3810,3810,3810,3810,0
20230628,154300,3166145305,3810,3810,3810,3810,0
20230628,154200,3166145305,3810,3810,3810,3810,0
20230628,154100,3166145305,3810,3810,3810,3810,0
20230628,154000,3166145305,3810,3810,3810,3810,0
20230628,153900,3166145305,3810,3810,3810,3810,0
20230628,153800,3166145305,3810,3810,3810,3810,0
20230628,153700,3166145305,3810,3810,3810,3810,0
20230628,153600,3166145305,3810,3810,3810,3810,0
20230628,153500,3166145305,3810,3810,3810,3810,0
20230628,153400,3166145305,3810,3810,3810,3810,0
20230628,153300,3166145305,3810,3810,3810,3810,0
20230628,153200,3166145305,3810,3810,3810,3810,0
20230628,153100,3166145305,3810,3810,3810,3810,0
20230628,153000,3166145305,3810,3810,3810,3810,21895
20230628,152900,3082725355,3810,3810,3810,3810,0
20230628,152800,3082725355,3810,3810,3810,3810,0
20230628,152700,3082725355,3810,3810,3810,3810,0
20230628,152600,3082725355,3810,3810,3810,3810,0
20230628,152500,3082725355,3810,3810,3810,3810,0
20230628,152400,3082725355,3810,3810,3810,3810,0
20230628,152300,3082725355,3810,3810,3810,3810,0
20230628,152200,3082725355,3810,3810,3810,3810,0
20230628,152100,3082725355,3810,3810,3810,3810,0
20230628,152000,3082725355,3810,3810,3810,3810,0
20230628,151900,3082725355,3810,3800,3810,3800,5779
20230628,151800,3060746010,3800,3790,3800,3790,4582
20230628,151700,3043348360,3795,3790,3795,3790,2731
20230628,151600,3032990100,3785,3790,3795,3785,2850
20230628,151500,3022189915,3790,3785,3795,3785,43
20230628,151400,3022027105,3785,3795,3800,3785,6561
20230628,151300,2997109145,3790,3790,3790,3785,499
20230628,151200,2995217940,3790,3790,3790,3780,5084
20230628,151100,2975966750,3790,3790,3790,3790,131
20230628,151000,2975470260,3790,3790,3795,3785,832
20230628,150900,2972316510,3795,3785,3800,3785,141
20230628,150800,2971780930,3790,3785,3795,3785,87
20230628,150700,2971451020,3785,3795,3795,3785,339
20230628,150600,2970167215,3800,3795,3800,3785,416
20230628,150500,2968587180,3800,3805,3805,3800,1855
20230628,150400,2961537730,3805,3805,3805,3805,1920
20230628,150300,2954232130,3805,3790,3805,3790,2343
20230628,150200,2945337535,3790,3795,3800,3790,1736
20230628,150100,2938744275,3790,3780,3790,3775,4565
20230628,150000,2921481505,3780,3800,3800,3775,238
20230628,145900,2920581540,3800,3775,3800,3775,2447
20230628,145800,2911343140,3780,3795,3795,3780,3492
20230628,145700,2898129135,3790,3790,3790,3790,200
20230628,145600,2897371135,3805,3810,3810,3780,4883
20230628,145500,2878899855,3805,3800,3805,3795,4689
20230628,145400,2861078790,3805,3805,3810,3800,2233
20230628,145300,2852585050,3805,3785,3805,3785,2574
20230628,145200,2842819690,3785,3780,3785,3760,2362
20230628,145100,2833899485,3785,3780,3785,3765,560
20230628,145000,2831786815,3780,3785,3785,3760,3517
20230628,144900,2818535565,3785,3785,3790,3760,8009
20230628,144800,2788329800,3790,3795,3800,3785,2335
20230628,144700,2779480115,3795,3805,3805,3790,4762
20230628,144600,2761386660,3805,3810,3810,3805,952
20230628,144500,2757762705,3810,3810,3810,3810,243
20230628,144400,2756836875,3810,3810,3810,3805,1106
20230628,144300,2752623060,3810,3820,3820,3810,914
20230628,144200,2749140565,3815,3815,3820,3810,876
20230628,144100,2745798815,3820,3815,3820,3810,3050
20230628,144000,2734148105,3815,3810,3820,3810,2239
20230628,143900,2725605810,3820,3800,3825,3800,10228
20230628,143800,2686565405,3800,3815,3815,3800,11576
20230628,143700,2642468110,3820,3815,3820,3810,3466
20230628,143600,2629239680,3810,3815,3815,3810,1500
20230628,143500,2623517525,3815,3815,3815,3810,1277
20230628,143400,2618645775,3815,3815,3820,3810,1870
20230628,143300,2611515090,3815,3820,3820,3815,1876
20230628,143200,2604350830,3820,3820,3820,3820,3
20230628,143100,2604339370,3810,3815,3820,3810,1595
20230628,143000,2598256490,3815,3810,3820,3810,2613
20230628,142900,2588287745,3810,3805,3810,3805,2166
20230628,142800,2580039945,3805,3810,3810,3800,698
20230628,142700,2577385625,3810,3805,3815,3805,5937
20230628,142600,2554762935,3805,3800,3810,3800,1116
20230628,142500,2550513375,3800,3805,3810,3800,1263
20230628,142400,2545704525,3805,3815,3815,3805,877
20230628,142300,2542364100,3815,3805,3815,3800,5609
20230628,142200,2521003580,3805,3805,3810,3805,664
20230628,142100,2518476985,3805,3800,3805,3795,14164
20230628,142000,2464638240,3800,3795,3800,3795,5421
20230628,141900,2444041535,3795,3795,3795,3795,732
20230628,141800,2441263595,3800,3795,3800,3790,951
20230628,141700,2437656310,3790,3790,3790,3790,2474
20230628,141600,2428279850,3795,3795,3795,3795,3883
20230628,141500,2413543865,3795,3795,3795,3790,2578
20230628,141400,2403768165,3795,3795,3795,3795,753
20230628,141300,2400910530,3800,3795,3800,3790,841
20230628,141200,2397719035,3795,3795,3800,3795,2703
20230628,141100,2387449470,3795,3795,3795,3795,1020
20230628,141000,2383578570,3795,3795,3800,3790,10601
20230628,140900,2343348830,3795,3790,3795,3790,2308
20230628,140800,2334600760,3790,3790,3795,3790,4064
20230628,140700,2319196240,3785,3785,3795,3785,15616
20230628,140600,2260019935,3785,3785,3785,3780,5646
20230628,140500,2238649840,3785,3785,3785,3780,2841
20230628,140400,2227896665,3780,3780,3780,3780,1467
20230628,140300,2222351405,3770,3775,3775,3770,412
20230628,140200,2220796680,3775,3775,3775,3770,239
20230628,140100,2219895025,3770,3780,3780,3770,8440
20230628,140000,2188021140,3775,3780,3780,3775,1104
20230628,135900,2183848035,3775,3780,3780,3775,3513
20230628,135800,2170579190,3780,3780,3780,3780,4448
20230628,135700,2153765750,3780,3780,3785,3780,3971
20230628,135600,2138755305,3780,3780,3780,3775,3961
20230628,135500,2123782795,3780,3775,3780,3775,525
20230628,135400,2121800420,3770,3775,3775,3770,2819
20230628,135300,2111167780,3780,3785,3785,3780,784
20230628,135200,2108204010,3780,3780,3790,3780,9398
20230628,135100,2072634690,3785,3770,3785,3770,10553
20230628,135000,2032766340,3775,3775,3775,3775,208
20230628,134900,2031981140,3775,3780,3780,3775,2724
20230628,134800,2021685195,3780,3760,3780,3760,26080
20230628,134700,1923294165,3755,3760,3760,3755,907
20230628,134600,1919885345,3765,3760,3765,3760,407
20230628,134500,1918354985,3765,3760,3765,3760,2181
20230628,134400,1910143670,3760,3760,3760,3760,10
20230628,134300,1910106070,3765,3765,3765,3760,1048
20230628,134200,1906160385,3760,3760,3760,3760,1000
20230628,134100,1902400385,3755,3760,3765,3755,18
20230628,134000,1902332705,3760,3760,3765,3760,1366
20230628,133900,1897194740,3760,3765,3765,3760,1056
20230628,133800,1893223925,3765,3760,3765,3755,4581
20230628,133700,1875993950,3755,3755,3755,3755,251
20230628,133600,1875051445,3750,3755,3755,3750,1765
20230628,133500,1868424380,3755,3755,3760,3755,863
20230628,133400,1865183755,3755,3760,3760,3755,335
20230628,133300,1863925760,3755,3755,3755,3755,10
20230628,133200,1863888210,3755,3760,3760,3755,863
20230628,133100,1860647330,3755,3755,3755,3755,112
20230628,133000,1860226770,3755,3755,3760,3755,484
20230628,132900,1858409300,3755,3755,3755,3755,367
20230628,132800,1857031215,3750,3750,3750,3750,0
20230628,132700,1857031215,3750,3755,3760,3750,2722
20230628,132600,1846816030,3760,3760,3760,3760,2
20230628,132500,1846808510,3755,3750,3755,3750,6321
20230628,132400,1823078755,3750,3750,3750,3745,105
20230628,132300,1822685040,3750,3745,3750,3745,19
20230628,132200,1822613805,3745,3745,3745,3745,15
20230628,132100,1822557630,3750,3745,3750,3745,2539
20230628,132000,1813049010,3745,3750,3750,3745,15
20230628,131900,1812992810,3750,3745,3750,3745,100
20230628,131800,1812617910,3745,3750,3750,3745,609
20230628,131700,1810337185,3750,3750,3750,3750,6
20230628,131600,1810314685,3750,3750,3750,3750,8
20230628,131500,1810284685,3750,3750,3750,3750,0
20230628,131400,1810284685,3750,3750,3750,3750,0
20230628,131300,1810284685,3750,3750,3750,3750,30
20230628,131200,1810172185,3755,3755,3755,3755,22
20230628,131100,1810089575,3745,3755,3755,3745,112
20230628,131000,1809669435,3745,3745,3745,3745,1000
20230628,130900,1805924435,3745,3750,3750,3745,143
20230628,130800,1805388690,3755,3755,3755,3755,0
20230628,130700,1805388690,3755,3745,3755,3740,1638
20230628,130600,1799253015,3745,3745,3750,3745,350
20230628,130500,1797942190,3750,3740,3750,3740,983
20230628,130400,1794264760,3745,3745,3745,3740,4175
20230628,130300,1778629390,3745,3750,3755,3745,901
20230628,130200,1775250620,3750,3750,3755,3750,5913
20230628,130100,1753075045,3750,3750,3750,3750,2640
20230628,130000,1743175045,3755,3755,3755,3755,133
20230628,125900,1742675630,3755,3760,3760,3755,1055
20230628,125800,1738713225,3755,3755,3755,3750,1319
20230628,125700,1733762880,3755,3750,3755,3750,1474
20230628,125600,1728235330,3750,3755,3755,3750,802
20230628,125500,1725227070,3750,3755,3755,3745,1689
20230628,125400,1718892385,3750,3755,3755,3750,168
20230628,125300,1718261790,3755,3755,3755,3750,153
20230628,125200,1717687630,3755,3755,3755,3755,0
20230628,125100,1717687630,3755,3750,3755,3750,602
20230628,125000,1715430125,3750,3755,3755,3750,657
20230628,124900,1712966325,3755,3755,3755,3755,326
20230628,124800,1711742195,3755,3755,3755,3755,11
20230628,124700,1711700890,3760,3750,3760,3750,46
20230628,124600,1711528350,3760,3755,3760,3750,277
20230628,124500,1710489565,3760,3760,3760,3760,120
20230628,124400,1710038365,3760,3750,3760,3750,509
20230628,124300,1708129575,3750,3765,3765,3750,873
20230628,124200,1704846435,3765,3765,3770,3765,189
20230628,124100,1704134685,3765,3770,3770,3755,807
20230628,124000,1701097445,3760,3770,3770,3760,1001
20230628,123900,1697331275,3760,3755,3770,3755,1149
20230628,123800,1693014520,3765,3765,3770,3760,1885
20230628,123700,1685923135,3765,3765,3770,3765,269
20230628,123600,1684909970,3770,3770,3770,3765,444
20230628,123500,1683236340,3770,3775,3775,3770,474
20230628,123400,1681449340,3780,3780,3785,3775,5604
20230628,123300,1660259730,3785,3770,3785,3765,21367
20230628,123200,1579529675,3770,3765,3770,3760,9843
20230628,123100,1542428800,3765,3755,3765,3750,14963
20230628,123000,1486163420,3750,3750,3750,3750,1546
20230628,122900,1480365920,3750,3750,3750,3750,59
20230628,122800,1480144670,3750,3740,3750,3740,2340
20230628,122700,1471372455,3745,3745,3745,3745,311
20230628,122600,1470207760,3750,3750,3750,3750,245
20230628,122500,1469289010,3750,3750,3750,3750,35
20230628,122400,1469157760,3740,3740,3740,3740,644
20230628,122300,1466749200,3740,3745,3745,3740,36
20230628,122200,1466614460,3745,3750,3750,3745,316
20230628,122100,1465430910,3750,3750,3750,3745,609
20230628,122000,1463150030,3750,3750,3750,3750,28
20230628,121900,1463045030,3750,3750,3750,3750,2
20230628,121800,1463037530,3735,3735,3735,3735,0
20230628,121700,1463037530,3735,3745,3745,3735,4132
20230628,121600,1447588455,3745,3750,3750,3745,3569
20230628,121500,1434210095,3750,3745,3750,3745,714
20230628,121400,1431536125,3745,3740,3745,3740,2192
20230628,121300,1423331205,3740,3740,3740,3740,155
20230628,121200,1422751505,3740,3735,3740,3735,3003
20230628,121100,1411535030,3735,3735,3735,3735,231
20230628,121000,1410672245,3740,3740,3740,3740,8
20230628,120900,1410642325,3735,3735,3735,3735,0
20230628,120800,1410642325,3735,3735,3735,3735,26
20230628,120700,1410545215,3730,3735,3735,3730,392
20230628,120600,1409081605,3735,3735,3735,3735,90
20230628,120500,1408745455,3740,3735,3740,3735,158
20230628,120400,1408155285,3735,3745,3745,3735,30
20230628,120300,1408043135,3735,3740,3740,3735,406
20230628,120200,1406524730,3740,3740,3745,3735,3087
20230628,120100,1394982030,3740,3740,3745,3740,1199
20230628,120000,1390492980,3735,3740,3740,3735,1051
20230628,115900,1386562245,3740,3740,3740,3740,39
20230628,115800,1386416385,3745,3745,3745,3740,545
20230628,115700,1384375420,3735,3735,3735,3735,26
20230628,115600,1384278310,3750,3745,3755,3735,4397
20230628,115500,1367793675,3750,3750,3755,3750,2234
20230628,115400,1359415980,3750,3735,3755,3725,15613
20230628,115300,1300928895,3735,3730,3735,3725,238
20230628,115200,1300041485,3730,3730,3730,3730,65
20230628,115100,1299799035,3730,3730,3730,3725,627
20230628,115000,1297460450,3735,3735,3735,3735,0
20230628,114900,1297460450,3735,3730,3735,3725,1870
20230628,114800,1290480850,3725,3725,3725,3725,0
20230628,114700,1290480850,3725,3725,3725,3725,0
20230628,114600,1290480850,3725,3730,3730,3725,565
20230628,114500,1288373550,3720,3720,3720,3720,1365
20230628,114400,1283295750,3735,3725,3735,3725,1059
20230628,114300,1279350385,3725,3730,3730,3725,401
20230628,114200,1277855645,3735,3730,3735,3730,234
20230628,114100,1276982655,3735,3730,3735,3730,93
20230628,114000,1276635355,3735,3735,3740,3735,3056
20230628,113900,1265221190,3735,3735,3735,3735,11
20230628,113800,1265180105,3740,3740,3740,3740,1
20230628,113700,1265176365,3730,3725,3740,3725,6115
20230628,113600,1242364855,3725,3725,3725,3725,0
20230628,113500,1242364855,3725,3715,3725,3715,96
20230628,113400,1242007885,3710,3730,3730,3710,2001
20230628,113300,1234573775,3730,3710,3730,3710,3912
20230628,113200,1220002325,3710,3715,3720,3710,4422
20230628,113100,1203586565,3720,3720,3720,3720,13
20230628,113000,1203538205,3725,3725,3725,3705,6150
20230628,112900,1180729305,3725,3715,3725,3715,14
20230628,112800,1180677285,3725,3720,3725,3715,2040
20230628,112700,1173083555,3720,3710,3720,3710,908
20230628,112600,1169714840,3710,3720,3720,3710,1602
20230628,112500,1163760790,3720,3715,3725,3715,1976
20230628,112400,1156419140,3720,3730,3730,3720,1260
20230628,112300,1151731665,3720,3725,3730,3720,1731
20230628,112200,1145283760,3720,3720,3720,3720,652
20230628,112100,1142858320,3720,3725,3730,3720,2837
20230628,112000,1132296990,3725,3725,3725,3725,2972
20230628,111900,1121226290,3725,3725,3730,3725,1517
20230628,111800,1115575455,3730,3730,3730,3730,0
20230628,111700,1115575455,3730,3730,3730,3730,0
20230628,111600,1115575455,3730,3730,3730,3730,550
20230628,111500,1113523955,3730,3740,3740,3725,1063
20230628,111400,1109563765,3740,3740,3745,3730,7702
20230628,111300,1080755665,3740,3725,3740,3725,2143
20230628,111200,1072741550,3740,3730,3740,3730,3685
20230628,111100,1058976285,3735,3720,3735,3720,2298
20230628,111000,1050405095,3725,3730,3730,3725,1926
20230628,110900,1043228690,3730,3730,3735,3730,3763
20230628,110800,1029185200,3730,3735,3735,3730,27
20230628,110700,1029084465,3735,3730,3735,3730,848
20230628,110600,1025917265,3730,3740,3740,3730,448
20230628,110500,1024241775,3745,3730,3745,3730,3017
20230628,110400,1012946320,3740,3745,3745,3725,4207
20230628,110300,997263635,3740,3735,3740,3735,1420
20230628,110200,991959835,3755,3755,3755,3730,1489
20230628,110100,986384105,3755,3745,3755,3735,7923
20230628,110000,956673360,3745,3740,3760,3740,16019
20230628,105900,896605725,3735,3730,3740,3725,8680
20230628,105800,864201855,3725,3725,3725,3720,4010
20230628,105700,849274655,3720,3725,3725,3720,1118
20230628,105600,845110410,3730,3725,3730,3720,3617
20230628,105500,831636725,3725,3715,3725,3715,2541
20230628,105400,822191225,3715,3725,3725,3715,1210
20230628,105300,817689960,3725,3725,3725,3720,1304
20230628,105200,812838315,3720,3720,3725,3720,2466
20230628,105100,803653020,3720,3725,3725,3720,3775
20230628,105000,789605665,3720,3725,3725,3720,4001
20230628,104900,774716945,3720,3720,3725,3715,1875
20230628,104800,767742190,3715,3715,3715,3715,458
20230628,104700,766040720,3715,3720,3720,3715,3693
20230628,104600,752315760,3715,3715,3720,3715,855
20230628,104500,749138935,3715,3720,3725,3715,3251
20230628,104400,737042960,3715,3715,3715,3710,2168
20230628,104300,728992895,3715,3710,3720,3710,4972
20230628,104200,710518550,3710,3720,3725,3710,6537
20230628,104100,686230910,3725,3715,3725,3715,2070
20230628,104000,678529640,3715,3725,3730,3715,2622
20230628,103900,668771845,3725,3730,3735,3720,969
20230628,103800,665162720,3720,3720,3735,3720,6638
20230628,103700,640456870,3725,3735,3735,3715,1865
20230628,103600,633511305,3735,3720,3740,3720,3042
20230628,103500,622159215,3720,3740,3740,3715,6348
20230628,103400,598508855,3735,3730,3755,3725,23823
20230628,103300,509367015,3725,3690,3730,3690,29237
20230628,103200,400917740,3695,3680,3695,3680,6660
20230628,103100,376350815,3680,3675,3685,3675,2305
20230628,103000,367873080,3670,3675,3675,3670,641
20230628,102900,365520095,3685,3655,3690,3655,16672
20230628,102800,304254255,3655,3655,3655,3655,86
20230628,102700,303939925,3650,3655,3655,3650,110
20230628,102600,303537880,3655,3655,3655,3655,0
20230628,102500,303537880,3655,3655,3655,3655,1
20230628,102400,303534225,3655,3660,3660,3630,2737
20230628,102300,293556780,3665,3660,3665,3660,449
20230628,102200,291912080,3660,3655,3660,3650,505
20230628,102100,290063825,3660,3660,3660,3660,505
20230628,102000,288215525,3665,3665,3670,3665,1002
20230628,101900,284543185,3660,3670,3670,3660,591
20230628,101800,282379665,3670,3655,3670,3655,4331
20230628,101700,266525030,3655,3655,3655,3655,0
20230628,101600,266525030,3655,3655,3655,3655,0
20230628,101500,266525030,3655,3650,3655,3650,9
20230628,101400,266492175,3660,3660,3660,3660,0
20230628,101300,266492175,3660,3660,3660,3660,500
20230628,101200,264662175,3645,3655,3655,3645,241
20230628,101100,263782050,3655,3655,3655,3655,338
20230628,101000,262546660,3660,3660,3670,3660,3847
20230628,100900,248446480,3660,3650,3660,3650,3106
20230628,100800,237090725,3645,3645,3645,3645,318
20230628,100700,235931615,3645,3640,3645,3640,363
20230628,100600,234609795,3640,3640,3640,3640,1
20230628,100500,234606155,3615,3655,3655,3615,10782
20230628,100400,195561350,3635,3640,3650,3635,1576
20230628,100300,189827840,3635,3650,3650,3635,1325
20230628,100200,185003440,3650,3650,3650,3650,321
20230628,100100,183831790,3660,3650,3660,3650,300
20230628,100000,182735290,3665,3655,3665,3650,1244
20230628,095900,178182715,3655,3655,3655,3650,593
20230628,095800,176015370,3650,3650,3650,3650,1410
20230628,095700,170868870,3665,3665,3665,3665,128
20230628,095600,170399750,3670,3650,3670,3650,3614
20230628,095500,157162685,3650,3650,3650,3645,2077
20230628,095400,149581885,3645,3655,3670,3645,4796
20230628,095300,132013885,3650,3640,3660,3635,13622
20230628,095200,82210755,3640,3640,3640,3640,0
20230628,095100,82210755,3640,3635,3640,3635,1368
20230628,095000,77231415,3640,3640,3640,3630,24
20230628,094900,77144255,3640,3635,3640,3630,1927
20230628,094800,70133040,3635,3635,3635,3635,2
20230628,094700,70125770,3640,3625,3640,3625,2116
20230628,094600,62439730,3625,3625,3625,3625,544
20230628,094500,60467730,3625,3620,3625,3620,32
20230628,094400,60351735,3640,3640,3640,3640,0
20230628,094300,60351735,3640,3615,3640,3615,9349
20230628,094200,26431680,3615,3615,3615,3615,0
20230628,094100,26431680,3615,3615,3615,3615,1
20230628,094000,26428065,3615,3615,3615,3615,0
20230628,093900,26428065,3615,3610,3615,3610,937
20230628,093800,23040860,3615,3615,3615,3615,12
20230628,093700,22997480,3610,3610,3610,3610,0
20230628,093600,22997480,3610,3610,3610,3610,629
20230628,093500,20726790,3610,3610,3610,3610,168
20230628,093400,20120310,3610,3610,3610,3610,0
20230628,093300,20120310,3610,3610,3610,3610,2
20230628,093200,20113090,3610,3610,3610,3610,23
20230628,093100,20030060,3610,3610,3610,3610,1
20230628,093000,20026450,3600,3600,3600,3600,56
20230628,092900,19824850,3610,3610,3610,3610,1
20230628,092800,19821240,3610,3610,3615,3610,247
20230628,092700,18929565,3600,3600,3600,3600,0
20230628,092600,18929565,3600,3605,3605,3600,4014
20230628,092500,4462435,3600,3600,3600,3600,0
20230628,092400,4462435,3600,3600,3600,3600,108
20230628,092300,4073635,3605,3605,3605,3605,1
20230628,092200,4070030,3600,3600,3600,3600,0
20230628,092100,4070030,3600,3600,3600,3600,0
20230628,092000,4070030,3600,3600,3600,3600,101
20230628,091900,3706430,3600,3600,3600,3600,0
20230628,091800,3706430,3600,3600,3600,3600,2
20230628,091700,3699230,3600,3600,3600,3600,151
20230628,091600,3155630,3600,3600,3600,3600,1
20230628,091500,3152030,3600,3600,3600,3600,0
20230628,091400,3152030,3600,3600,3600,3600,0
20230628,091300,3152030,3600,3600,3600,3600,0
20230628,091200,3152030,3600,3600,3600,3600,0
20230628,091100,3152030,3600,3600,3600,3600,0
20230628,091000,3152030,3600,3590,3600,3590,2
20230628,090900,3144840,3590,3590,3590,3590,0
20230628,090800,3144840,3590,3590,3590,3590,0
20230628,090700,3144840,3590,3590,3590,3590,0
20230628,090600,3144840,3590,3590,3590,3590,0
20230628,090500,3144840,3590,3590,3590,3590,0
20230628,090400,3144840,3590,3590,3590,3590,164
20230628,090300,2556080,3590,3590,3590,3590,0
20230628,090200,2556080,3590,3590,3590,3590,100
20230628,090100,2197080,3590,3590,3590,3590,0
20230628,090000,2197080,3590,3590,3590,3590,612