KissMeData/014530/min/candle-20230629.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,185400,2041228405,3755,3755,3755,3755,3411
20230629,185300,2041228405,3755,3755,3755,3755,0
20230629,185200,2041228405,3755,3755,3755,3755,0
20230629,185100,2041228405,3755,3755,3755,3755,0
20230629,185000,2041228405,3755,3755,3755,3755,0
20230629,184900,2041228405,3755,3755,3755,3755,0
20230629,184800,2041228405,3755,3755,3755,3755,0
20230629,184700,2041228405,3755,3755,3755,3755,0
20230629,184600,2041228405,3755,3755,3755,3755,0
20230629,184500,2041228405,3755,3755,3755,3755,0
20230629,184400,2041228405,3755,3755,3755,3755,0
20230629,184300,2041228405,3755,3755,3755,3755,0
20230629,184200,2041228405,3755,3755,3755,3755,0
20230629,184100,2041228405,3755,3755,3755,3755,0
20230629,184000,2041228405,3755,3755,3755,3755,0
20230629,183900,2041228405,3755,3755,3755,3755,0
20230629,183800,2041228405,3755,3755,3755,3755,0
20230629,183700,2041228405,3755,3755,3755,3755,0
20230629,183600,2041228405,3755,3755,3755,3755,0
20230629,183500,2041228405,3755,3755,3755,3755,0
20230629,183400,2041228405,3755,3755,3755,3755,0
20230629,183300,2041228405,3755,3755,3755,3755,0
20230629,183200,2041228405,3755,3755,3755,3755,0
20230629,183100,2041228405,3755,3755,3755,3755,0
20230629,183000,2041228405,3755,3755,3755,3755,0
20230629,182900,2041228405,3755,3755,3755,3755,0
20230629,182800,2041228405,3755,3755,3755,3755,0
20230629,182700,2041228405,3755,3755,3755,3755,0
20230629,182600,2041228405,3755,3755,3755,3755,0
20230629,182500,2041228405,3755,3755,3755,3755,0
20230629,182400,2041228405,3755,3755,3755,3755,3411
20230629,182300,2041228405,3755,3755,3755,3755,0
20230629,182200,2041228405,3755,3755,3755,3755,0
20230629,182100,2041228405,3755,3755,3755,3755,0
20230629,182000,2041228405,3755,3755,3755,3755,0
20230629,181900,2041228405,3755,3755,3755,3755,0
20230629,181800,2041228405,3755,3755,3755,3755,0
20230629,181700,2041228405,3755,3755,3755,3755,0
20230629,181600,2041228405,3755,3755,3755,3755,0
20230629,181500,2041228405,3755,3755,3755,3755,0
20230629,181400,2041228405,3755,3755,3755,3755,0
20230629,181300,2041228405,3755,3755,3755,3755,0
20230629,181200,2041228405,3755,3755,3755,3755,0
20230629,181100,2041228405,3755,3755,3755,3755,0
20230629,181000,2041228405,3755,3755,3755,3755,0
20230629,180900,2041228405,3755,3755,3755,3755,0
20230629,180800,2041228405,3755,3755,3755,3755,0
20230629,180700,2041228405,3755,3755,3755,3755,0
20230629,180600,2041228405,3755,3755,3755,3755,0
20230629,180500,2041228405,3755,3755,3755,3755,0
20230629,180400,2041228405,3755,3755,3755,3755,0
20230629,180300,2041228405,3755,3755,3755,3755,0
20230629,180200,2041228405,3755,3755,3755,3755,0
20230629,180100,2041228405,3755,3755,3755,3755,0
20230629,180000,2041228405,3755,3755,3755,3755,0
20230629,175900,2041228405,3755,3755,3755,3755,0
20230629,175800,2041228405,3755,3755,3755,3755,0
20230629,175700,2041228405,3755,3755,3755,3755,0
20230629,175600,2041228405,3755,3755,3755,3755,0
20230629,175500,2041228405,3755,3755,3755,3755,0
20230629,175400,2041228405,3755,3755,3755,3755,3411
20230629,175300,2041228405,3755,3755,3755,3755,0
20230629,175200,2041228405,3755,3755,3755,3755,0
20230629,175100,2041228405,3755,3755,3755,3755,0
20230629,175000,2041228405,3755,3755,3755,3755,0
20230629,174900,2041228405,3755,3755,3755,3755,0
20230629,174800,2041228405,3755,3755,3755,3755,0
20230629,174700,2041228405,3755,3755,3755,3755,0
20230629,174600,2041228405,3755,3755,3755,3755,0
20230629,174500,2041228405,3755,3755,3755,3755,0
20230629,174400,2041228405,3755,3755,3755,3755,0
20230629,174300,2041228405,3755,3755,3755,3755,0
20230629,174200,2041228405,3755,3755,3755,3755,0
20230629,174100,2041228405,3755,3755,3755,3755,0
20230629,174000,2041228405,3755,3755,3755,3755,0
20230629,173900,2041228405,3755,3755,3755,3755,0
20230629,173800,2041228405,3755,3755,3755,3755,0
20230629,173700,2041228405,3755,3755,3755,3755,0
20230629,173600,2041228405,3755,3755,3755,3755,0
20230629,173500,2041228405,3755,3755,3755,3755,0
20230629,173400,2041228405,3755,3755,3755,3755,0
20230629,173300,2041228405,3755,3755,3755,3755,0
20230629,173200,2041228405,3755,3755,3755,3755,0
20230629,173100,2041228405,3755,3755,3755,3755,0
20230629,173000,2041228405,3755,3755,3755,3755,0
20230629,172900,2041228405,3755,3755,3755,3755,0
20230629,172800,2041228405,3755,3755,3755,3755,0
20230629,172700,2041228405,3755,3755,3755,3755,0
20230629,172600,2041228405,3755,3755,3755,3755,0
20230629,172500,2041228405,3755,3755,3755,3755,0
20230629,172400,2041228405,3755,3755,3755,3755,3411
20230629,172300,2041228405,3755,3755,3755,3755,0
20230629,172200,2041228405,3755,3755,3755,3755,0
20230629,172100,2041228405,3755,3755,3755,3755,0
20230629,172000,2041228405,3755,3755,3755,3755,0
20230629,171900,2041228405,3755,3755,3755,3755,0
20230629,171800,2041228405,3755,3755,3755,3755,0
20230629,171700,2041228405,3755,3755,3755,3755,0
20230629,171600,2041228405,3755,3755,3755,3755,0
20230629,171500,2041228405,3755,3755,3755,3755,0
20230629,171400,2041228405,3755,3755,3755,3755,0
20230629,171300,2041228405,3755,3755,3755,3755,0
20230629,171200,2041228405,3755,3755,3755,3755,0
20230629,171100,2041228405,3755,3755,3755,3755,0
20230629,171000,2041228405,3755,3755,3755,3755,0
20230629,170900,2041228405,3755,3755,3755,3755,0
20230629,170800,2041228405,3755,3755,3755,3755,0
20230629,170700,2041228405,3755,3755,3755,3755,0
20230629,170600,2041228405,3755,3755,3755,3755,0
20230629,170500,2041228405,3755,3755,3755,3755,0
20230629,170400,2041228405,3755,3755,3755,3755,0
20230629,170300,2041228405,3755,3755,3755,3755,0
20230629,170200,2041228405,3755,3755,3755,3755,0
20230629,170100,2041228405,3755,3755,3755,3755,0
20230629,170000,2041228405,3755,3755,3755,3755,0
20230629,165900,2041228405,3755,3755,3755,3755,0
20230629,165800,2041228405,3755,3755,3755,3755,0
20230629,165700,2041228405,3755,3755,3755,3755,0
20230629,165600,2041228405,3755,3755,3755,3755,0
20230629,165500,2041228405,3755,3755,3755,3755,0
20230629,165400,2041228405,3755,3755,3755,3755,3411
20230629,165300,2041228405,3755,3755,3755,3755,0
20230629,165200,2041228405,3755,3755,3755,3755,0
20230629,165100,2041228405,3755,3755,3755,3755,0
20230629,165000,2041228405,3755,3755,3755,3755,0
20230629,164900,2041228405,3755,3755,3755,3755,0
20230629,164800,2041228405,3755,3755,3755,3755,0
20230629,164700,2041228405,3755,3755,3755,3755,0
20230629,164600,2041228405,3755,3755,3755,3755,0
20230629,164500,2041228405,3755,3755,3755,3755,0
20230629,164400,2041228405,3755,3755,3755,3755,0
20230629,164300,2041228405,3755,3755,3755,3755,0
20230629,164200,2041228405,3755,3755,3755,3755,0
20230629,164100,2041228405,3755,3755,3755,3755,0
20230629,164000,2041228405,3755,3755,3755,3755,0
20230629,163900,2041228405,3755,3755,3755,3755,0
20230629,163800,2041228405,3755,3755,3755,3755,0
20230629,163700,2041228405,3755,3755,3755,3755,0
20230629,163600,2041228405,3755,3755,3755,3755,0
20230629,163500,2041228405,3755,3755,3755,3755,0
20230629,163400,2041228405,3755,3755,3755,3755,0
20230629,163300,2041228405,3755,3755,3755,3755,0
20230629,163200,2041228405,3755,3755,3755,3755,0
20230629,163100,2041228405,3755,3755,3755,3755,0
20230629,163000,2041228405,3755,3755,3755,3755,0
20230629,162900,2041228405,3755,3755,3755,3755,0
20230629,162800,2041228405,3755,3755,3755,3755,0
20230629,162700,2041228405,3755,3755,3755,3755,0
20230629,162600,2041228405,3755,3755,3755,3755,0
20230629,162500,2041228405,3755,3755,3755,3755,0
20230629,162400,2041228405,3755,3755,3755,3755,3411
20230629,162300,2041228405,3755,3755,3755,3755,0
20230629,162200,2041228405,3755,3755,3755,3755,0
20230629,162100,2041228405,3755,3755,3755,3755,0
20230629,162000,2041228405,3755,3755,3755,3755,0
20230629,161900,2041228405,3755,3755,3755,3755,0
20230629,161800,2041228405,3755,3755,3755,3755,0
20230629,161700,2041228405,3755,3755,3755,3755,0
20230629,161600,2041228405,3755,3755,3755,3755,0
20230629,161500,2041228405,3755,3755,3755,3755,0
20230629,161400,2041228405,3755,3755,3755,3755,0
20230629,161300,2041228405,3755,3755,3755,3755,0
20230629,161200,2041228405,3755,3755,3755,3755,0
20230629,161100,2041228405,3755,3755,3755,3755,0
20230629,161000,2041228405,3755,3755,3755,3755,0
20230629,160900,2041228405,3755,3755,3755,3755,0
20230629,160800,2041228405,3755,3755,3755,3755,0
20230629,160700,2041228405,3755,3755,3755,3755,0
20230629,160600,2041228405,3755,3755,3755,3755,0
20230629,160500,2041228405,3755,3755,3755,3755,0
20230629,160400,2041228405,3755,3755,3755,3755,0
20230629,160300,2041228405,3755,3755,3755,3755,0
20230629,160200,2041228405,3755,3755,3755,3755,0
20230629,160100,2041228405,3755,3755,3755,3755,0
20230629,160000,2041228405,3755,3755,3755,3755,0
20230629,155900,2041228405,3755,3755,3755,3755,0
20230629,155800,2041228405,3755,3755,3755,3755,0
20230629,155700,2041228405,3755,3755,3755,3755,0
20230629,155600,2041228405,3755,3755,3755,3755,0
20230629,155500,2041228405,3755,3755,3755,3755,0
20230629,155400,2041228405,3755,3755,3755,3755,3411
20230629,155300,2041228405,3755,3755,3755,3755,0
20230629,155200,2041228405,3755,3755,3755,3755,0
20230629,155100,2041228405,3755,3755,3755,3755,0
20230629,155000,2041228405,3755,3755,3755,3755,0
20230629,154900,2041228405,3755,3755,3755,3755,0
20230629,154800,2041228405,3755,3755,3755,3755,0
20230629,154700,2041228405,3755,3755,3755,3755,0
20230629,154600,2041228405,3755,3755,3755,3755,0
20230629,154500,2041228405,3755,3755,3755,3755,0
20230629,154400,2041228405,3755,3755,3755,3755,0
20230629,154300,2041228405,3755,3755,3755,3755,0
20230629,154200,2041228405,3755,3755,3755,3755,0
20230629,154100,2041228405,3755,3755,3755,3755,0
20230629,154000,2041228405,3755,3755,3755,3755,0
20230629,153900,2041228405,3755,3755,3755,3755,0
20230629,153800,2041228405,3755,3755,3755,3755,0
20230629,153700,2041228405,3755,3755,3755,3755,0
20230629,153600,2041228405,3755,3755,3755,3755,0
20230629,153500,2041228405,3755,3755,3755,3755,0
20230629,153400,2041228405,3755,3755,3755,3755,0
20230629,153300,2041228405,3755,3755,3755,3755,0
20230629,153200,2041228405,3755,3755,3755,3755,0
20230629,153100,2041228405,3755,3755,3755,3755,0
20230629,153000,2041228405,3755,3755,3755,3755,3411
20230629,152900,2028420100,3755,3755,3755,3755,0
20230629,152800,2028420100,3755,3755,3755,3755,0
20230629,152700,2028420100,3755,3755,3755,3755,0
20230629,152600,2028420100,3755,3755,3755,3755,0
20230629,152500,2028420100,3755,3755,3755,3755,0
20230629,152400,2028420100,3755,3755,3755,3755,0
20230629,152300,2028420100,3755,3755,3755,3755,0
20230629,152200,2028420100,3755,3755,3755,3755,0
20230629,152100,2028420100,3755,3755,3755,3755,0
20230629,152000,2028420100,3755,3755,3755,3755,0
20230629,151900,2028420100,3755,3755,3760,3755,351
20230629,151800,2027102070,3760,3760,3760,3760,10
20230629,151700,2027064470,3765,3765,3765,3765,79
20230629,151600,2026767035,3765,3765,3765,3765,3
20230629,151500,2026755740,3760,3760,3760,3760,193
20230629,151400,2026030060,3760,3760,3760,3760,0
20230629,151300,2026030060,3760,3760,3760,3760,0
20230629,151200,2026030060,3760,3760,3765,3760,147
20230629,151100,2025477325,3760,3760,3760,3760,106
20230629,151000,2025078765,3770,3770,3770,3770,0
20230629,150900,2025078765,3770,3770,3770,3770,0
20230629,150800,2025078765,3770,3770,3770,3770,5
20230629,150700,2025059915,3770,3760,3770,3760,120
20230629,150600,2024608290,3760,3760,3760,3760,60
20230629,150500,2024382690,3760,3760,3760,3760,0
20230629,150400,2024382690,3760,3760,3760,3760,4
20230629,150300,2024367650,3745,3745,3745,3745,1130
20230629,150200,2020135800,3760,3760,3760,3760,0
20230629,150100,2020135800,3760,3760,3760,3760,0
20230629,150000,2020135800,3760,3760,3760,3760,0
20230629,145900,2020135800,3760,3750,3760,3750,450
20230629,145800,2018444000,3760,3760,3760,3760,2
20230629,145700,2018436480,3760,3760,3760,3760,0
20230629,145600,2018436480,3760,3760,3760,3760,10
20230629,145500,2018398880,3760,3750,3760,3745,1443
20230629,145400,2012994790,3760,3760,3760,3760,0
20230629,145300,2012994790,3760,3760,3760,3760,0
20230629,145200,2012994790,3760,3760,3760,3760,47
20230629,145100,2012818070,3760,3760,3760,3760,1
20230629,145000,2012814310,3760,3760,3760,3760,0
20230629,144900,2012814310,3760,3750,3760,3750,344
20230629,144800,2011524260,3750,3740,3750,3740,870
20230629,144700,2008270400,3750,3740,3750,3740,7
20230629,144600,2008244160,3750,3750,3750,3750,0
20230629,144500,2008244160,3750,3750,3750,3750,0
20230629,144400,2008244160,3750,3750,3750,3750,0
20230629,144300,2008244160,3750,3740,3750,3740,656
20230629,144200,2005790680,3750,3740,3750,3740,53
20230629,144100,2005592430,3740,3740,3750,3740,8353
20230629,144000,1974348470,3740,3745,3745,3740,8162
20230629,143900,1943821690,3750,3750,3750,3750,5
20230629,143800,1943802940,3750,3750,3750,3750,3
20230629,143700,1943791690,3760,3760,3760,3760,0
20230629,143600,1943791690,3760,3760,3760,3760,1
20230629,143500,1943787930,3765,3765,3765,3765,0
20230629,143400,1943787930,3765,3765,3765,3765,0
20230629,143300,1943787930,3765,3765,3765,3765,0
20230629,143200,1943787930,3765,3765,3765,3765,0
20230629,143100,1943787930,3765,3765,3765,3765,0
20230629,143000,1943787930,3765,3765,3765,3765,0
20230629,142900,1943787930,3765,3765,3765,3765,11
20230629,142800,1943746515,3750,3750,3750,3750,53
20230629,142700,1943547765,3770,3755,3770,3740,1511
20230629,142600,1937888295,3760,3760,3760,3760,0
20230629,142500,1937888295,3760,3760,3760,3760,0
20230629,142400,1937888295,3760,3770,3770,3760,25
20230629,142300,1937794185,3760,3760,3760,3760,391
20230629,142200,1936324025,3770,3770,3770,3770,0
20230629,142100,1936324025,3770,3770,3770,3770,0
20230629,142000,1936324025,3770,3770,3770,3770,0
20230629,141900,1936324025,3770,3770,3770,3770,0
20230629,141800,1936324025,3770,3770,3770,3770,0
20230629,141700,1936324025,3770,3770,3770,3770,3
20230629,141600,1936312715,3760,3770,3770,3760,1119
20230629,141500,1932104085,3770,3770,3770,3770,0
20230629,141400,1932104085,3770,3770,3770,3770,1
20230629,141300,1932100315,3770,3770,3770,3770,0
20230629,141200,1932100315,3770,3765,3770,3765,974
20230629,141100,1928432270,3765,3765,3765,3765,10
20230629,141000,1928394620,3765,3765,3765,3765,0
20230629,140900,1928394620,3765,3765,3765,3765,10
20230629,140800,1928356970,3765,3765,3765,3765,0
20230629,140700,1928356970,3765,3765,3765,3765,304
20230629,140600,1927212410,3760,3760,3760,3760,1
20230629,140500,1927208650,3765,3765,3765,3765,56
20230629,140400,1926997810,3765,3765,3765,3765,49
20230629,140300,1926813325,3765,3765,3765,3765,479
20230629,140200,1925009890,3770,3770,3770,3770,20
20230629,140100,1924934490,3770,3770,3770,3770,1607
20230629,140000,1918876100,3765,3765,3765,3765,273
20230629,135900,1917848255,3765,3760,3765,3760,2544
20230629,135800,1908282495,3765,3765,3765,3765,0
20230629,135700,1908282495,3765,3760,3765,3760,3
20230629,135600,1908271210,3760,3760,3760,3760,30
20230629,135500,1908158410,3765,3755,3765,3755,3
20230629,135400,1908147130,3765,3765,3765,3765,409
20230629,135300,1906607245,3765,3775,3775,3725,11389
20230629,135200,1864034570,3765,3765,3765,3765,195
20230629,135100,1863300395,3775,3770,3775,3755,1706
20230629,135000,1856893545,3775,3775,3775,3775,0
20230629,134900,1856893545,3775,3775,3775,3775,0
20230629,134800,1856893545,3775,3775,3775,3775,140
20230629,134700,1856365045,3775,3770,3775,3760,1522
20230629,134600,1850637355,3775,3775,3775,3775,19
20230629,134500,1850565630,3775,3775,3775,3775,0
20230629,134400,1850565630,3775,3775,3775,3775,0
20230629,134300,1850565630,3775,3775,3775,3775,4
20230629,134200,1850550530,3775,3770,3775,3770,409
20230629,134100,1849008595,3770,3770,3770,3770,212
20230629,134000,1848209355,3770,3770,3770,3770,0
20230629,133900,1848209355,3770,3750,3770,3750,616
20230629,133800,1845898595,3770,3770,3770,3770,0
20230629,133700,1845898595,3770,3770,3770,3770,0
20230629,133600,1845898595,3770,3770,3770,3770,0
20230629,133500,1845898595,3770,3745,3770,3745,2541
20230629,133400,1836382525,3770,3750,3770,3750,2540
20230629,133300,1826857505,3770,3755,3770,3750,1805
20230629,133200,1820080045,3775,3775,3775,3775,0
20230629,133100,1820080045,3775,3775,3775,3775,0
20230629,133000,1820080045,3775,3775,3775,3775,1
20230629,132900,1820076270,3775,3775,3775,3775,1
20230629,132800,1820072495,3780,3780,3780,3780,0
20230629,132700,1820072495,3780,3755,3780,3755,2222
20230629,132600,1811727700,3755,3760,3760,3755,2802
20230629,132500,1801196640,3790,3770,3790,3760,1711
20230629,132400,1794759740,3790,3785,3790,3785,124
20230629,132300,1794289790,3785,3780,3785,3770,1603
20230629,132200,1788243400,3785,3780,3785,3780,6
20230629,132100,1788220700,3795,3780,3795,3780,649
20230629,132000,1785766595,3780,3780,3780,3780,0
20230629,131900,1785766595,3780,3780,3780,3780,1643
20230629,131800,1779556055,3785,3785,3785,3785,2
20230629,131700,1779548485,3795,3780,3795,3780,741
20230629,131600,1776747490,3795,3795,3795,3795,3
20230629,131500,1776736105,3780,3790,3800,3780,599
20230629,131400,1774471270,3790,3790,3790,3790,0
20230629,131300,1774471270,3790,3790,3790,3790,0
20230629,131200,1774471270,3790,3790,3790,3790,0
20230629,131100,1774471270,3790,3790,3790,3790,0
20230629,131000,1774471270,3790,3790,3790,3790,3
20230629,130900,1774459900,3780,3795,3795,3780,17
20230629,130800,1774395580,3785,3785,3785,3785,39
20230629,130700,1774247965,3800,3800,3800,3800,0
20230629,130600,1774247965,3800,3785,3800,3785,9
20230629,130500,1774213870,3780,3785,3785,3780,1102
20230629,130400,1770048145,3800,3785,3800,3780,1034
20230629,130300,1766134545,3780,3780,3800,3780,41
20230629,130200,1765979525,3800,3800,3800,3800,0
20230629,130100,1765979525,3800,3795,3800,3795,1582
20230629,130000,1759975810,3795,3785,3795,3785,67
20230629,125900,1759721935,3785,3790,3795,3785,116
20230629,125800,1759282710,3795,3795,3795,3795,3
20230629,125700,1759271325,3785,3785,3785,3785,1
20230629,125600,1759267540,3800,3780,3800,3780,12
20230629,125500,1759222140,3790,3795,3800,3790,913
20230629,125400,1755761835,3790,3790,3790,3790,691
20230629,125300,1753142945,3790,3780,3790,3780,158
20230629,125200,1752545485,3790,3790,3790,3790,20
20230629,125100,1752469685,3790,3780,3790,3780,18
20230629,125000,1752401495,3790,3790,3790,3790,0
20230629,124900,1752401495,3790,3790,3790,3790,0
20230629,124800,1752401495,3790,3790,3790,3790,1
20230629,124700,1752397705,3790,3790,3790,3790,0
20230629,124600,1752397705,3790,3790,3790,3790,7
20230629,124500,1752371175,3790,3790,3790,3790,0
20230629,124400,1752371175,3790,3790,3790,3790,0
20230629,124300,1752371175,3790,3790,3790,3790,2
20230629,124200,1752363595,3780,3785,3785,3780,294
20230629,124100,1751250810,3795,3770,3795,3770,1594
20230629,124000,1745241330,3770,3785,3785,3770,6409
20230629,123900,1721066020,3815,3795,3815,3790,1849
20230629,123800,1714048995,3800,3800,3800,3800,0
20230629,123700,1714048995,3800,3800,3800,3800,250
20230629,123600,1713098995,3815,3815,3815,3815,0
20230629,123500,1713098995,3815,3815,3815,3815,0
20230629,123400,1713098995,3815,3815,3815,3815,0
20230629,123300,1713098995,3815,3815,3815,3815,0
20230629,123200,1713098995,3815,3815,3815,3815,0
20230629,123100,1713098995,3815,3815,3815,3815,1
20230629,123000,1713095180,3795,3795,3815,3795,113
20230629,122900,1712666305,3795,3805,3805,3795,5920
20230629,122800,1690189855,3815,3815,3815,3815,100
20230629,122700,1689808355,3815,3815,3815,3815,0
20230629,122600,1689808355,3815,3815,3815,3815,4
20230629,122500,1689793095,3810,3810,3810,3810,1
20230629,122400,1689789285,3815,3815,3815,3815,1
20230629,122300,1689785470,3815,3805,3815,3805,270
20230629,122200,1688758090,3815,3810,3815,3810,100
20230629,122100,1688377005,3815,3815,3815,3815,0
20230629,122000,1688377005,3815,3815,3815,3815,0
20230629,121900,1688377005,3815,3815,3815,3815,27
20230629,121800,1688274000,3820,3820,3820,3820,0
20230629,121700,1688274000,3820,3820,3820,3820,0
20230629,121600,1688274000,3820,3820,3820,3820,13
20230629,121500,1688224340,3820,3820,3820,3820,2
20230629,121400,1688216700,3820,3820,3820,3820,0
20230629,121300,1688216700,3820,3815,3820,3815,19
20230629,121200,1688144200,3820,3820,3820,3805,192
20230629,121100,1687412750,3815,3815,3815,3815,40
20230629,121000,1687260150,3815,3815,3815,3815,35
20230629,120900,1687126625,3815,3810,3815,3810,130
20230629,120800,1686631260,3810,3810,3810,3810,3
20230629,120700,1686619830,3815,3815,3815,3815,0
20230629,120600,1686619830,3815,3815,3815,3815,0
20230629,120500,1686619830,3815,3800,3815,3800,9
20230629,120400,1686585600,3800,3805,3805,3800,397
20230629,120300,1685075380,3815,3815,3815,3815,0
20230629,120200,1685075380,3815,3820,3820,3815,4
20230629,120100,1685060115,3805,3820,3820,3805,1371
20230629,120000,1679843430,3810,3810,3810,3810,718
20230629,115900,1677107850,3820,3820,3820,3820,0
20230629,115800,1677107850,3820,3820,3820,3820,250
20230629,115700,1676152850,3825,3825,3825,3825,0
20230629,115600,1676152850,3825,3820,3825,3820,501
20230629,115500,1674239025,3820,3820,3820,3820,0
20230629,115400,1674239025,3820,3820,3820,3810,1000
20230629,115300,1670421035,3810,3810,3810,3810,218
20230629,115200,1669590455,3820,3810,3820,3810,3
20230629,115100,1669579005,3820,3810,3820,3810,296
20230629,115000,1668451235,3820,3820,3820,3820,0
20230629,114900,1668451235,3820,3820,3820,3820,0
20230629,114800,1668451235,3820,3820,3820,3820,10
20230629,114700,1668413035,3820,3820,3820,3820,1
20230629,114600,1668409215,3820,3805,3820,3805,333
20230629,114500,1667142110,3815,3800,3815,3800,52
20230629,114400,1666944480,3815,3815,3815,3815,0
20230629,114300,1666944480,3815,3815,3815,3815,0
20230629,114200,1666944480,3815,3815,3815,3815,2
20230629,114100,1666936850,3805,3805,3805,3805,346
20230629,114000,1665620320,3820,3820,3820,3820,200
20230629,113900,1664856320,3820,3805,3820,3805,397
20230629,113800,1663345720,3820,3810,3820,3805,511
20230629,113700,1661398810,3820,3820,3820,3820,4
20230629,113600,1661383530,3820,3820,3820,3820,0
20230629,113500,1661383530,3820,3820,3820,3820,0
20230629,113400,1661383530,3820,3820,3820,3820,0
20230629,113300,1661383530,3820,3820,3820,3820,11
20230629,113200,1661341510,3820,3815,3820,3815,20
20230629,113100,1661265195,3815,3810,3820,3810,276
20230629,113000,1660212645,3810,3810,3810,3810,1
20230629,112900,1660208835,3815,3815,3815,3815,0
20230629,112800,1660208835,3815,3815,3815,3815,0
20230629,112700,1660208835,3815,3820,3820,3815,159
20230629,112600,1659602225,3815,3825,3825,3815,170
20230629,112500,1658952615,3820,3820,3820,3820,30
20230629,112400,1658838015,3820,3820,3820,3820,0
20230629,112300,1658838015,3820,3820,3820,3820,115
20230629,112200,1658398715,3810,3810,3810,3810,10
20230629,112100,1658360615,3820,3815,3820,3815,532
20230629,112000,1656329445,3815,3815,3815,3815,993
20230629,111900,1652541150,3820,3815,3820,3815,536
20230629,111800,1650493670,3815,3810,3815,3810,572
20230629,111700,1648314090,3800,3800,3800,3800,2441
20230629,111600,1639038290,3800,3800,3800,3800,6774
20230629,111500,1613297090,3795,3795,3795,3795,30
20230629,111400,1613183240,3800,3800,3800,3800,85
20230629,111300,1612860240,3810,3795,3810,3795,4
20230629,111200,1612845015,3800,3800,3800,3800,0
20230629,111100,1612845015,3800,3800,3800,3800,166
20230629,111000,1612214215,3800,3810,3810,3800,54
20230629,110900,1612008995,3800,3800,3800,3800,100
20230629,110800,1611628995,3800,3800,3800,3800,1
20230629,110700,1611625195,3810,3810,3810,3810,2
20230629,110600,1611617575,3800,3800,3800,3800,0
20230629,110500,1611617575,3800,3800,3800,3800,717
20230629,110400,1608892975,3805,3810,3810,3805,404
20230629,110300,1607355545,3815,3815,3815,3815,3
20230629,110200,1607344100,3810,3815,3815,3810,1737
20230629,110100,1600718445,3815,3815,3815,3815,122
20230629,110000,1600253015,3810,3810,3810,3810,96
20230629,105900,1599887255,3815,3815,3815,3815,82
20230629,105800,1599574425,3810,3810,3810,3810,1704
20230629,105700,1593082185,3810,3800,3810,3800,303
20230629,105600,1591930755,3810,3805,3810,3805,1072
20230629,105500,1587848395,3805,3805,3805,3805,0
20230629,105400,1587848395,3805,3800,3805,3800,382
20230629,105300,1586394890,3800,3805,3805,3800,55
20230629,105200,1586185640,3805,3805,3805,3805,100
20230629,105100,1585805140,3800,3800,3800,3800,1914
20230629,105000,1578531940,3800,3785,3800,3785,3336
20230629,104900,1565870075,3780,3770,3780,3770,1069
20230629,104800,1561831595,3780,3780,3780,3780,353
20230629,104700,1560497255,3765,3765,3780,3765,115
20230629,104600,1560064235,3760,3780,3780,3760,110
20230629,104500,1559650395,3765,3780,3780,3765,1793
20230629,104400,1552887855,3780,3780,3780,3780,1
20230629,104300,1552884075,3780,3780,3780,3760,22643
20230629,104200,1467701305,3785,3785,3785,3785,0
20230629,104100,1467701305,3785,3785,3785,3785,3
20230629,104000,1467689950,3765,3770,3785,3760,5032
20230629,103900,1448746285,3765,3770,3770,3760,3689
20230629,103800,1434858875,3785,3780,3785,3770,6113
20230629,103700,1411804905,3785,3785,3785,3785,5
20230629,103600,1411785980,3785,3785,3785,3785,0
20230629,103500,1411785980,3785,3790,3790,3785,568
20230629,103400,1409634675,3790,3795,3795,3790,2705
20230629,103300,1399369275,3800,3795,3800,3795,15
20230629,103200,1399312330,3785,3785,3790,3785,648
20230629,103100,1396858750,3795,3785,3795,3785,73
20230629,103000,1396582405,3800,3800,3800,3800,494
20230629,102900,1394705205,3785,3785,3785,3785,3
20230629,102800,1394693850,3790,3800,3800,3790,1802
20230629,102700,1387856245,3805,3805,3805,3805,443
20230629,102600,1386170630,3810,3810,3815,3810,1625
20230629,102500,1379979330,3810,3810,3815,3810,3138
20230629,102400,1368023545,3810,3805,3810,3805,130
20230629,102300,1367528635,3805,3805,3805,3805,2
20230629,102200,1367521025,3795,3805,3805,3795,150
20230629,102100,1366950635,3805,3805,3805,3805,28
20230629,102000,1366844095,3805,3790,3805,3790,2350
20230629,101900,1357918545,3775,3775,3775,3775,3001
20230629,101800,1346589770,3775,3775,3795,3775,489
20230629,101700,1344743755,3770,3780,3800,3770,3319
20230629,101600,1332211555,3775,3790,3790,3775,8641
20230629,101500,1299553255,3790,3790,3805,3790,1079
20230629,101400,1295463800,3790,3805,3805,3790,797
20230629,101300,1292443095,3795,3805,3805,3795,2969
20230629,101200,1281175710,3795,3800,3800,3795,730
20230629,101100,1278401720,3815,3815,3815,3815,10
20230629,101000,1278363570,3815,3810,3815,3800,835
20230629,100900,1275190315,3815,3815,3815,3815,0
20230629,100800,1275190315,3815,3815,3815,3815,0
20230629,100700,1275190315,3815,3800,3815,3795,10020
20230629,100600,1237164120,3800,3810,3825,3795,10895
20230629,100500,1195758045,3810,3830,3830,3810,3525
20230629,100400,1182320050,3850,3850,3850,3850,100
20230629,100300,1181935050,3850,3825,3850,3820,689
20230629,100200,1179295660,3820,3820,3825,3820,511
20230629,100100,1177343085,3820,3830,3835,3820,941
20230629,100000,1173743820,3810,3810,3820,3810,3575
20230629,095900,1160092220,3820,3820,3820,3820,1
20230629,095800,1160088400,3805,3815,3820,3805,440
20230629,095700,1158411730,3810,3805,3820,3805,605
20230629,095600,1156104415,3820,3810,3820,3805,18
20230629,095500,1156035840,3825,3810,3825,3805,3782
20230629,095400,1141640685,3830,3815,3830,3800,775
20230629,095300,1138691445,3830,3805,3830,3805,7568
20230629,095200,1109889125,3805,3820,3820,3800,12532
20230629,095100,1062125140,3830,3830,3830,3815,3990
20230629,095000,1046881870,3830,3820,3830,3820,374
20230629,094900,1045453110,3820,3825,3825,3820,1080
20230629,094800,1041323735,3830,3835,3835,3830,3748
20230629,094700,1026968755,3835,3835,3835,3830,924
20230629,094600,1023429380,3835,3835,3835,3835,2240
20230629,094500,1014838980,3840,3835,3840,3835,11
20230629,094400,1014796765,3840,3855,3855,3840,3812
20230629,094300,1000144360,3860,3855,3860,3850,1509
20230629,094200,994327415,3865,3865,3865,3865,0
20230629,094100,994327415,3865,3855,3865,3855,32
20230629,094000,994204005,3865,3860,3865,3855,187
20230629,093900,993482085,3865,3860,3865,3860,1086
20230629,093800,989289120,3855,3855,3855,3855,870
20230629,093700,985935270,3855,3850,3855,3850,47
20230629,093600,985754305,3855,3850,3855,3850,836
20230629,093500,982535205,3850,3845,3850,3845,27
20230629,093400,982431375,3840,3840,3840,3840,202
20230629,093300,981655695,3850,3845,3850,3845,100
20230629,093200,981270720,3850,3840,3850,3835,1839
20230629,093100,974214500,3850,3850,3850,3850,23
20230629,093000,974125950,3850,3855,3855,3850,18
20230629,092900,974056595,3860,3850,3860,3835,5098
20230629,092800,954482160,3845,3855,3855,3845,1108
20230629,092700,950213720,3870,3860,3870,3855,3478
20230629,092600,936778225,3865,3870,3870,3860,451
20230629,092500,935034705,3865,3860,3865,3840,5548
20230629,092400,913716680,3835,3865,3870,3835,9245
20230629,092300,878116615,3870,3870,3870,3870,438
20230629,092200,876421555,3870,3865,3870,3860,461
20230629,092100,874637520,3865,3860,3865,3855,1721
20230629,092000,867988585,3860,3875,3875,3860,1061
20230629,091900,863888885,3870,3865,3870,3865,1088
20230629,091800,859682260,3865,3860,3865,3860,951
20230629,091700,856007845,3860,3845,3860,3845,1251
20230629,091600,851189855,3850,3840,3850,3835,1553
20230629,091500,845231305,3840,3850,3855,3840,10546
20230629,091400,804684535,3850,3875,3875,3850,1539
20230629,091300,798748175,3870,3890,3895,3870,4458
20230629,091200,781444950,3895,3890,3900,3885,14678
20230629,091100,724279760,3890,3875,3895,3870,17066
20230629,091000,657940155,3875,3855,3880,3850,8860
20230629,090900,623663860,3850,3840,3850,3840,3790
20230629,090800,609085645,3840,3850,3850,3840,8490
20230629,090700,576443900,3860,3860,3860,3850,13176
20230629,090600,525616630,3875,3875,3880,3865,5393
20230629,090500,504736155,3875,3875,3880,3875,4298
20230629,090400,488079645,3880,3890,3895,3875,18057
20230629,090300,417916330,3895,3870,3895,3855,8578
20230629,090200,384624475,3855,3865,3870,3855,26297
20230629,090100,283103640,3865,3870,3905,3860,32984
20230629,090000,155322325,3885,3875,3900,3865,40060