KissMeData/043260/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,191600,968299725,1667,1667,1667,1667,11021
20230628,191500,968299725,1667,1667,1667,1667,0
20230628,191400,968299725,1667,1667,1667,1667,0
20230628,191300,968299725,1667,1667,1667,1667,0
20230628,191200,968299725,1667,1667,1667,1667,0
20230628,191100,968299725,1667,1667,1667,1667,0
20230628,191000,968299725,1667,1667,1667,1667,0
20230628,190900,968299725,1667,1667,1667,1667,0
20230628,190800,968299725,1667,1667,1667,1667,0
20230628,190700,968299725,1667,1667,1667,1667,0
20230628,190600,968299725,1667,1667,1667,1667,0
20230628,190500,968299725,1667,1667,1667,1667,0
20230628,190400,968299725,1667,1667,1667,1667,0
20230628,190300,968299725,1667,1667,1667,1667,0
20230628,190200,968299725,1667,1667,1667,1667,0
20230628,190100,968299725,1667,1667,1667,1667,0
20230628,190000,968299725,1667,1667,1667,1667,0
20230628,185900,968299725,1667,1667,1667,1667,0
20230628,185800,968299725,1667,1667,1667,1667,0
20230628,185700,968299725,1667,1667,1667,1667,0
20230628,185600,968299725,1667,1667,1667,1667,0
20230628,185500,968299725,1667,1667,1667,1667,0
20230628,185400,968299725,1667,1667,1667,1667,0
20230628,185300,968299725,1667,1667,1667,1667,0
20230628,185200,968299725,1667,1667,1667,1667,0
20230628,185100,968299725,1667,1667,1667,1667,0
20230628,185000,968299725,1667,1667,1667,1667,0
20230628,184900,968299725,1667,1667,1667,1667,0
20230628,184800,968299725,1667,1667,1667,1667,0
20230628,184700,968299725,1667,1667,1667,1667,0
20230628,184600,968299725,1667,1667,1667,1667,11021
20230628,184500,968299725,1667,1667,1667,1667,0
20230628,184400,968299725,1667,1667,1667,1667,0
20230628,184300,968299725,1667,1667,1667,1667,0
20230628,184200,968299725,1667,1667,1667,1667,0
20230628,184100,968299725,1667,1667,1667,1667,0
20230628,184000,968299725,1667,1667,1667,1667,0
20230628,183900,968299725,1667,1667,1667,1667,0
20230628,183800,968299725,1667,1667,1667,1667,0
20230628,183700,968299725,1667,1667,1667,1667,0
20230628,183600,968299725,1667,1667,1667,1667,0
20230628,183500,968299725,1667,1667,1667,1667,0
20230628,183400,968299725,1667,1667,1667,1667,0
20230628,183300,968299725,1667,1667,1667,1667,0
20230628,183200,968299725,1667,1667,1667,1667,0
20230628,183100,968299725,1667,1667,1667,1667,0
20230628,183000,968299725,1667,1667,1667,1667,0
20230628,182900,968299725,1667,1667,1667,1667,0
20230628,182800,968299725,1667,1667,1667,1667,0
20230628,182700,968299725,1667,1667,1667,1667,0
20230628,182600,968299725,1667,1667,1667,1667,0
20230628,182500,968299725,1667,1667,1667,1667,0
20230628,182400,968299725,1667,1667,1667,1667,0
20230628,182300,968299725,1667,1667,1667,1667,0
20230628,182200,968299725,1667,1667,1667,1667,0
20230628,182100,968299725,1667,1667,1667,1667,0
20230628,182000,968299725,1667,1667,1667,1667,0
20230628,181900,968299725,1667,1667,1667,1667,0
20230628,181800,968299725,1667,1667,1667,1667,0
20230628,181700,968299725,1667,1667,1667,1667,0
20230628,181600,968299725,1667,1667,1667,1667,11021
20230628,181500,968299725,1667,1667,1667,1667,0
20230628,181400,968299725,1667,1667,1667,1667,0
20230628,181300,968299725,1667,1667,1667,1667,0
20230628,181200,968299725,1667,1667,1667,1667,0
20230628,181100,968299725,1667,1667,1667,1667,0
20230628,181000,968299725,1667,1667,1667,1667,0
20230628,180900,968299725,1667,1667,1667,1667,0
20230628,180800,968299725,1667,1667,1667,1667,0
20230628,180700,968299725,1667,1667,1667,1667,0
20230628,180600,968299725,1667,1667,1667,1667,0
20230628,180500,968299725,1667,1667,1667,1667,0
20230628,180400,968299725,1667,1667,1667,1667,0
20230628,180300,968299725,1667,1667,1667,1667,0
20230628,180200,968299725,1667,1667,1667,1667,0
20230628,180100,968299725,1667,1667,1667,1667,0
20230628,180000,968299725,1667,1667,1667,1667,0
20230628,175900,968299725,1667,1667,1667,1667,0
20230628,175800,968299725,1667,1667,1667,1667,0
20230628,175700,968299725,1667,1667,1667,1667,0
20230628,175600,968299725,1667,1667,1667,1667,0
20230628,175500,968299725,1667,1667,1667,1667,0
20230628,175400,968299725,1667,1667,1667,1667,0
20230628,175300,968299725,1667,1667,1667,1667,0
20230628,175200,968299725,1667,1667,1667,1667,0
20230628,175100,968299725,1667,1667,1667,1667,0
20230628,175000,968299725,1667,1667,1667,1667,0
20230628,174900,968299725,1667,1667,1667,1667,0
20230628,174800,968299725,1667,1667,1667,1667,0
20230628,174700,968299725,1667,1667,1667,1667,0
20230628,174600,968299725,1667,1667,1667,1667,11021
20230628,174500,968299725,1667,1667,1667,1667,0
20230628,174400,968299725,1667,1667,1667,1667,0
20230628,174300,968299725,1667,1667,1667,1667,0
20230628,174200,968299725,1667,1667,1667,1667,0
20230628,174100,968299725,1667,1667,1667,1667,0
20230628,174000,968299725,1667,1667,1667,1667,0
20230628,173900,968299725,1667,1667,1667,1667,0
20230628,173800,968299725,1667,1667,1667,1667,0
20230628,173700,968299725,1667,1667,1667,1667,0
20230628,173600,968299725,1667,1667,1667,1667,0
20230628,173500,968299725,1667,1667,1667,1667,0
20230628,173400,968299725,1667,1667,1667,1667,0
20230628,173300,968299725,1667,1667,1667,1667,0
20230628,173200,968299725,1667,1667,1667,1667,0
20230628,173100,968299725,1667,1667,1667,1667,0
20230628,173000,968299725,1667,1667,1667,1667,0
20230628,172900,968299725,1667,1667,1667,1667,0
20230628,172800,968299725,1667,1667,1667,1667,0
20230628,172700,968299725,1667,1667,1667,1667,0
20230628,172600,968299725,1667,1667,1667,1667,0
20230628,172500,968299725,1667,1667,1667,1667,0
20230628,172400,968299725,1667,1667,1667,1667,0
20230628,172300,968299725,1667,1667,1667,1667,0
20230628,172200,968299725,1667,1667,1667,1667,0
20230628,172100,968299725,1667,1667,1667,1667,0
20230628,172000,968299725,1667,1667,1667,1667,0
20230628,171900,968299725,1667,1667,1667,1667,0
20230628,171800,968299725,1667,1667,1667,1667,0
20230628,171700,968299725,1667,1667,1667,1667,0
20230628,171600,968299725,1667,1667,1667,1667,11021
20230628,171500,968299725,1667,1667,1667,1667,0
20230628,171400,968299725,1667,1667,1667,1667,0
20230628,171300,968299725,1667,1667,1667,1667,0
20230628,171200,968299725,1667,1667,1667,1667,0
20230628,171100,968299725,1667,1667,1667,1667,0
20230628,171000,968299725,1667,1667,1667,1667,0
20230628,170900,968299725,1667,1667,1667,1667,0
20230628,170800,968299725,1667,1667,1667,1667,0
20230628,170700,968299725,1667,1667,1667,1667,0
20230628,170600,968299725,1667,1667,1667,1667,0
20230628,170500,968299725,1667,1667,1667,1667,0
20230628,170400,968299725,1667,1667,1667,1667,0
20230628,170300,968299725,1667,1667,1667,1667,0
20230628,170200,968299725,1667,1667,1667,1667,0
20230628,170100,968299725,1667,1667,1667,1667,0
20230628,170000,968299725,1667,1667,1667,1667,0
20230628,165900,968299725,1667,1667,1667,1667,0
20230628,165800,968299725,1667,1667,1667,1667,0
20230628,165700,968299725,1667,1667,1667,1667,0
20230628,165600,968299725,1667,1667,1667,1667,0
20230628,165500,968299725,1667,1667,1667,1667,0
20230628,165400,968299725,1667,1667,1667,1667,0
20230628,165300,968299725,1667,1667,1667,1667,0
20230628,165200,968299725,1667,1667,1667,1667,0
20230628,165100,968299725,1667,1667,1667,1667,0
20230628,165000,968299725,1667,1667,1667,1667,0
20230628,164900,968299725,1667,1667,1667,1667,0
20230628,164800,968299725,1667,1667,1667,1667,0
20230628,164700,968299725,1667,1667,1667,1667,0
20230628,164600,968299725,1667,1667,1667,1667,11021
20230628,164500,968299725,1667,1667,1667,1667,0
20230628,164400,968299725,1667,1667,1667,1667,0
20230628,164300,968299725,1667,1667,1667,1667,0
20230628,164200,968299725,1667,1667,1667,1667,0
20230628,164100,968299725,1667,1667,1667,1667,0
20230628,164000,968299725,1667,1667,1667,1667,0
20230628,163900,968299725,1667,1667,1667,1667,0
20230628,163800,968299725,1667,1667,1667,1667,0
20230628,163700,968299725,1667,1667,1667,1667,0
20230628,163600,968299725,1667,1667,1667,1667,0
20230628,163500,968299725,1667,1667,1667,1667,0
20230628,163400,968299725,1667,1667,1667,1667,0
20230628,163300,968299725,1667,1667,1667,1667,0
20230628,163200,968299725,1667,1667,1667,1667,0
20230628,163100,968299725,1667,1667,1667,1667,0
20230628,163000,968299725,1667,1667,1667,1667,0
20230628,162900,968299725,1667,1667,1667,1667,0
20230628,162800,968299725,1667,1667,1667,1667,0
20230628,162700,968299725,1667,1667,1667,1667,0
20230628,162600,968299725,1667,1667,1667,1667,0
20230628,162500,968299725,1667,1667,1667,1667,0
20230628,162400,968299725,1667,1667,1667,1667,0
20230628,162300,968299725,1667,1667,1667,1667,0
20230628,162200,968299725,1667,1667,1667,1667,0
20230628,162100,968299725,1667,1667,1667,1667,0
20230628,162000,968299725,1667,1667,1667,1667,0
20230628,161900,968299725,1667,1667,1667,1667,0
20230628,161800,968299725,1667,1667,1667,1667,0
20230628,161700,968299725,1667,1667,1667,1667,0
20230628,161600,968299725,1667,1667,1667,1667,11021
20230628,161500,968299725,1667,1667,1667,1667,0
20230628,161400,968299725,1667,1667,1667,1667,0
20230628,161300,968299725,1667,1667,1667,1667,0
20230628,161200,968299725,1667,1667,1667,1667,0
20230628,161100,968299725,1667,1667,1667,1667,0
20230628,161000,968299725,1667,1667,1667,1667,0
20230628,160900,968299725,1667,1667,1667,1667,0
20230628,160800,968299725,1667,1667,1667,1667,0
20230628,160700,968299725,1667,1667,1667,1667,0
20230628,160600,968299725,1667,1667,1667,1667,0
20230628,160500,968299725,1667,1667,1667,1667,0
20230628,160400,968299725,1667,1667,1667,1667,0
20230628,160300,968299725,1667,1667,1667,1667,0
20230628,160200,968299725,1667,1667,1667,1667,0
20230628,160100,968299725,1667,1667,1667,1667,0
20230628,160000,968299725,1667,1667,1667,1667,0
20230628,155900,968299725,1667,1667,1667,1667,0
20230628,155800,968299725,1667,1667,1667,1667,0
20230628,155700,968299725,1667,1667,1667,1667,0
20230628,155600,968299725,1667,1667,1667,1667,0
20230628,155500,968299725,1667,1667,1667,1667,0
20230628,155400,968299725,1667,1667,1667,1667,0
20230628,155300,968299725,1667,1667,1667,1667,0
20230628,155200,968299725,1667,1667,1667,1667,0
20230628,155100,968299725,1667,1667,1667,1667,0
20230628,155000,968299725,1667,1667,1667,1667,0
20230628,154900,968299725,1667,1667,1667,1667,0
20230628,154800,968299725,1667,1667,1667,1667,0
20230628,154700,968299725,1667,1667,1667,1667,0
20230628,154600,968299725,1667,1667,1667,1667,11021
20230628,154500,968299725,1667,1667,1667,1667,0
20230628,154400,968299725,1667,1667,1667,1667,0
20230628,154300,968299725,1667,1667,1667,1667,0
20230628,154200,968299725,1667,1667,1667,1667,0
20230628,154100,968299725,1667,1667,1667,1667,0
20230628,154000,968299725,1667,1667,1667,1667,0
20230628,153900,968299725,1667,1667,1667,1667,0
20230628,153800,968299725,1667,1667,1667,1667,0
20230628,153700,968299725,1667,1667,1667,1667,0
20230628,153600,968299725,1667,1667,1667,1667,0
20230628,153500,968299725,1667,1667,1667,1667,0
20230628,153400,968299725,1667,1667,1667,1667,0
20230628,153300,968299725,1667,1667,1667,1667,0
20230628,153200,968299725,1667,1667,1667,1667,0
20230628,153100,968299725,1667,1667,1667,1667,0
20230628,153000,968299725,1667,1667,1667,1667,11021
20230628,152900,949927718,1674,1674,1674,1674,0
20230628,152800,949927718,1674,1674,1674,1674,0
20230628,152700,949927718,1674,1674,1674,1674,0
20230628,152600,949927718,1674,1674,1674,1674,0
20230628,152500,949927718,1674,1674,1674,1674,0
20230628,152400,949927718,1674,1674,1674,1674,0
20230628,152300,949927718,1674,1674,1674,1674,0
20230628,152200,949927718,1674,1674,1674,1674,0
20230628,152100,949927718,1674,1674,1674,1674,0
20230628,152000,949927718,1674,1674,1674,1674,0
20230628,151900,949927718,1674,1672,1674,1670,2945
20230628,151800,945007530,1675,1671,1675,1671,1536
20230628,151700,942439918,1675,1675,1675,1675,1401
20230628,151600,940093243,1676,1676,1676,1676,703
20230628,151500,938915015,1679,1679,1679,1679,6
20230628,151400,938904941,1679,1680,1680,1679,3044
20230628,151300,933794063,1680,1683,1683,1680,1502
20230628,151200,931267697,1683,1686,1686,1679,6544
20230628,151100,920273782,1685,1674,1685,1674,7708
20230628,151000,907327883,1674,1674,1674,1674,447
20230628,150900,906579605,1674,1672,1674,1671,535
20230628,150800,905685012,1674,1674,1674,1674,0
20230628,150700,905685012,1674,1673,1674,1671,6086
20230628,150600,895510464,1673,1673,1674,1672,2159
20230628,150500,891898506,1673,1674,1674,1673,610
20230628,150400,890877466,1674,1671,1674,1671,1992
20230628,150300,887546326,1671,1671,1671,1671,68
20230628,150200,887432698,1671,1671,1671,1671,2
20230628,150100,887429356,1671,1671,1671,1671,0
20230628,150000,887429356,1671,1671,1671,1671,518
20230628,145900,886563778,1673,1672,1673,1672,101
20230628,145800,886394806,1673,1671,1673,1671,494
20230628,145700,885568528,1673,1671,1673,1671,93
20230628,145600,885413123,1673,1672,1673,1670,3505
20230628,145500,879558011,1672,1673,1673,1672,2
20230628,145400,879554666,1673,1673,1673,1673,2711
20230628,145300,875019163,1673,1673,1673,1673,2
20230628,145200,875015817,1674,1674,1674,1674,0
20230628,145100,875015817,1674,1675,1675,1674,206
20230628,145000,874670779,1675,1675,1675,1675,1
20230628,144900,874669104,1678,1678,1678,1678,23
20230628,144800,874630510,1678,1678,1678,1678,5
20230628,144700,874622120,1679,1679,1679,1679,1
20230628,144600,874620441,1678,1678,1678,1678,100
20230628,144500,874452641,1676,1679,1679,1676,50
20230628,144400,874368799,1677,1677,1677,1677,96
20230628,144300,874207807,1677,1677,1677,1677,115
20230628,144200,874014952,1679,1678,1679,1678,1302
20230628,144100,871830195,1678,1680,1680,1678,112
20230628,144000,871642155,1679,1679,1680,1679,11
20230628,143900,871623685,1680,1680,1680,1680,0
20230628,143800,871623685,1680,1680,1680,1680,0
20230628,143700,871623685,1680,1680,1680,1680,1
20230628,143600,871622005,1675,1675,1675,1675,280
20230628,143500,871153005,1680,1676,1680,1675,201
20230628,143400,870816295,1680,1677,1680,1676,243
20230628,143300,870408776,1678,1678,1678,1678,104
20230628,143200,870234264,1683,1683,1683,1683,41
20230628,143100,870165261,1683,1683,1683,1683,0
20230628,143000,870165261,1683,1683,1683,1683,1
20230628,142900,870163578,1690,1690,1690,1690,0
20230628,142800,870163578,1690,1690,1690,1690,0
20230628,142700,870163578,1690,1689,1690,1689,50
20230628,142600,870079122,1693,1693,1693,1693,1
20230628,142500,870077429,1694,1679,1695,1679,4002
20230628,142400,863336082,1676,1676,1676,1676,1
20230628,142300,863334406,1679,1678,1679,1677,21
20230628,142200,863299177,1680,1680,1681,1680,3
20230628,142100,863294136,1680,1677,1681,1677,2002
20230628,142000,859933900,1677,1677,1677,1677,102
20230628,141900,859762846,1677,1675,1677,1675,5805
20230628,141800,850031056,1671,1671,1671,1671,0
20230628,141700,850031056,1671,1671,1671,1671,3604
20230628,141600,844008772,1671,1671,1671,1671,0
20230628,141500,844008772,1671,1671,1671,1671,10
20230628,141400,843992062,1671,1671,1671,1671,330
20230628,141300,843440632,1671,1672,1672,1671,455
20230628,141200,842679925,1674,1674,1674,1674,1
20230628,141100,842678251,1676,1676,1676,1676,0
20230628,141000,842678251,1676,1673,1676,1673,1316
20230628,140900,840475673,1672,1672,1672,1672,3997
20230628,140800,833792689,1672,1672,1672,1672,1
20230628,140700,833791017,1668,1668,1668,1668,40
20230628,140600,833724297,1673,1673,1673,1673,1
20230628,140500,833722624,1667,1668,1668,1667,665
20230628,140400,832613672,1665,1675,1675,1665,5001
20230628,140300,824285126,1665,1675,1675,1665,5001
20230628,140200,815953049,1667,1676,1676,1667,4803
20230628,140100,807939751,1677,1671,1677,1671,206
20230628,140000,807595489,1679,1679,1679,1679,0
20230628,135900,807595489,1679,1679,1679,1679,1
20230628,135800,807593810,1671,1672,1672,1671,2966
20230628,135700,802635813,1670,1673,1673,1670,4000
20230628,135600,795952942,1673,1673,1673,1673,1001
20230628,135500,794278269,1679,1679,1679,1679,0
20230628,135400,794278269,1679,1679,1679,1679,0
20230628,135300,794278269,1679,1679,1679,1678,519
20230628,135200,793406886,1679,1679,1679,1679,0
20230628,135100,793406886,1679,1679,1679,1679,0
20230628,135000,793406886,1679,1679,1679,1679,0
20230628,134900,793406886,1679,1679,1679,1679,0
20230628,134800,793406886,1679,1679,1679,1679,0
20230628,134700,793406886,1679,1673,1679,1672,75
20230628,134600,793281472,1672,1672,1672,1672,1
20230628,134500,793279800,1681,1681,1681,1681,1
20230628,134400,793278119,1680,1680,1681,1680,6
20230628,134300,793268035,1681,1680,1681,1671,5003
20230628,134200,784906427,1681,1682,1682,1671,103
20230628,134100,784734273,1671,1676,1676,1671,5000
20230628,134000,776367082,1682,1680,1682,1680,800
20230628,133900,775022300,1682,1682,1682,1682,0
20230628,133800,775022300,1682,1682,1682,1682,0
20230628,133700,775022300,1682,1682,1682,1682,0
20230628,133600,775022300,1682,1676,1682,1676,314
20230628,133500,774496030,1676,1676,1676,1676,6
20230628,133400,774485974,1676,1676,1676,1676,0
20230628,133300,774485974,1676,1676,1676,1676,400
20230628,133200,773815574,1685,1677,1685,1677,17
20230628,133100,773787057,1676,1684,1684,1676,6225
20230628,133000,763353945,1677,1677,1677,1677,13
20230628,132900,763332144,1680,1680,1680,1680,1080
20230628,132800,761517744,1680,1680,1680,1680,0
20230628,132700,761517744,1680,1678,1680,1678,236
20230628,132600,761121380,1680,1680,1680,1680,1
20230628,132500,761119700,1676,1676,1676,1676,0
20230628,132400,761119700,1676,1676,1676,1675,915
20230628,132300,759587049,1675,1678,1678,1675,4500
20230628,132200,752047277,1680,1678,1680,1678,502
20230628,132100,751204919,1680,1679,1680,1678,231
20230628,132000,750817185,1680,1680,1680,1680,0
20230628,131900,750817185,1680,1681,1681,1679,4867
20230628,131800,742639222,1683,1680,1683,1680,733
20230628,131700,741407776,1680,1682,1682,1680,4658
20230628,131600,733580793,1683,1682,1683,1681,500
20230628,131500,732740290,1681,1683,1683,1681,3159
20230628,131400,727428326,1684,1685,1685,1684,516
20230628,131300,726559379,1686,1686,1686,1686,1
20230628,131200,726557693,1686,1686,1686,1686,0
20230628,131100,726557693,1686,1686,1686,1686,0
20230628,131000,726557693,1686,1686,1686,1686,27
20230628,130900,726512171,1686,1686,1686,1686,0
20230628,130800,726512171,1686,1686,1686,1686,0
20230628,130700,726512171,1686,1686,1686,1686,0
20230628,130600,726512171,1686,1686,1686,1686,0
20230628,130500,726512171,1686,1686,1686,1686,996
20230628,130400,724832915,1686,1686,1686,1686,810
20230628,130300,723467255,1686,1686,1686,1686,0
20230628,130200,723467255,1686,1686,1686,1686,0
20230628,130100,723467255,1686,1686,1686,1686,4378
20230628,130000,716085947,1685,1685,1685,1685,500
20230628,125900,715243447,1685,1687,1694,1685,3100
20230628,125800,710016555,1687,1688,1688,1687,654
20230628,125700,708913043,1688,1688,1688,1688,64
20230628,125600,708805011,1688,1688,1688,1688,0
20230628,125500,708805011,1688,1691,1691,1688,3278
20230628,125400,703269306,1690,1690,1690,1690,0
20230628,125300,703269306,1690,1696,1696,1690,1117
20230628,125200,701380850,1696,1696,1696,1696,0
20230628,125100,701380850,1696,1696,1696,1696,100
20230628,125000,701211250,1696,1691,1696,1690,39
20230628,124900,701145314,1696,1696,1696,1696,504
20230628,124800,700290530,1696,1696,1696,1696,0
20230628,124700,700290530,1696,1696,1696,1696,10
20230628,124600,700273570,1697,1697,1697,1697,10
20230628,124500,700256600,1697,1697,1697,1697,1
20230628,124400,700254903,1697,1697,1697,1697,0
20230628,124300,700254903,1697,1697,1697,1697,0
20230628,124200,700254903,1697,1697,1697,1697,6
20230628,124100,700244721,1697,1697,1697,1697,0
20230628,124000,700244721,1697,1696,1697,1696,14
20230628,123900,700220973,1697,1697,1697,1697,5
20230628,123800,700212488,1697,1697,1697,1697,0
20230628,123700,700212488,1697,1697,1697,1697,0
20230628,123600,700212488,1697,1697,1697,1697,100
20230628,123500,700042788,1698,1688,1698,1687,5007
20230628,123400,691591543,1687,1687,1687,1687,0
20230628,123300,691591543,1687,1687,1687,1687,2000
20230628,123200,688217543,1687,1689,1689,1687,2000
20230628,123100,684842642,1689,1689,1689,1689,1000
20230628,123000,683153642,1689,1689,1689,1689,400
20230628,122900,682478042,1689,1691,1691,1689,5100
20230628,122800,673859242,1689,1690,1690,1689,3000
20230628,122700,668790242,1690,1690,1690,1690,0
20230628,122600,668790242,1690,1695,1695,1690,2264
20230628,122500,664961844,1695,1700,1700,1695,7
20230628,122400,664949974,1700,1700,1700,1700,1
20230628,122300,664948274,1700,1699,1700,1694,3008
20230628,122200,659837686,1699,1699,1699,1699,4
20230628,122100,659830890,1699,1699,1699,1699,0
20230628,122000,659830890,1699,1696,1699,1696,24
20230628,121900,659790123,1690,1695,1695,1690,3030
20230628,121800,654666140,1695,1696,1696,1695,1341
20230628,121700,652392304,1696,1697,1697,1696,1601
20230628,121600,649676968,1697,1697,1697,1697,125
20230628,121500,649464843,1697,1699,1699,1697,126
20230628,121400,649250781,1699,1699,1699,1699,1086
20230628,121300,647405667,1700,1700,1700,1700,0
20230628,121200,647405667,1700,1700,1700,1700,20
20230628,121100,647371667,1700,1700,1700,1700,397
20230628,121000,646696767,1700,1700,1700,1700,1
20230628,120900,646695067,1699,1699,1699,1699,20
20230628,120800,646661087,1700,1700,1700,1700,300
20230628,120700,646151087,1700,1700,1700,1700,50
20230628,120600,646066087,1700,1700,1700,1700,0
20230628,120500,646066087,1700,1700,1700,1700,0
20230628,120400,646066087,1700,1700,1700,1700,0
20230628,120300,646066087,1700,1700,1700,1700,0
20230628,120200,646066087,1700,1700,1700,1700,0
20230628,120100,646066087,1700,1699,1700,1699,120
20230628,120000,645862127,1697,1698,1698,1697,29
20230628,115900,645812913,1697,1697,1697,1697,0
20230628,115800,645812913,1697,1700,1700,1697,759
20230628,115700,644524863,1701,1701,1701,1701,14
20230628,115600,644501049,1701,1700,1701,1700,328
20230628,115500,643943445,1700,1700,1700,1700,150
20230628,115400,643688445,1700,1700,1700,1700,1313
20230628,115300,641456345,1696,1696,1696,1696,48
20230628,115200,641374937,1696,1698,1698,1696,12
20230628,115100,641354571,1698,1700,1700,1698,509
20230628,115000,640490271,1700,1700,1700,1700,0
20230628,114900,640490271,1700,1700,1700,1700,1
20230628,114800,640488571,1698,1699,1699,1698,700
20230628,114700,639299762,1700,1700,1700,1700,1
20230628,114600,639298062,1698,1698,1698,1698,1000
20230628,114500,637600062,1698,1698,1698,1697,5487
20230628,114400,628283196,1698,1697,1698,1697,1000
20230628,114300,626585354,1698,1698,1698,1698,0
20230628,114200,626585354,1698,1698,1698,1698,0
20230628,114100,626585354,1698,1698,1698,1698,0
20230628,114000,626585354,1698,1698,1698,1698,0
20230628,113900,626585354,1698,1698,1698,1698,0
20230628,113800,626585354,1698,1698,1698,1698,0
20230628,113700,626585354,1698,1697,1698,1697,2
20230628,113600,626581959,1698,1698,1698,1698,0
20230628,113500,626581959,1698,1698,1698,1698,0
20230628,113400,626581959,1698,1698,1698,1698,1
20230628,113300,626580261,1695,1695,1695,1695,1674
20230628,113200,623742831,1692,1695,1695,1692,159
20230628,113100,623473800,1695,1695,1695,1695,55
20230628,113000,623380575,1695,1695,1695,1695,0
20230628,112900,623380575,1695,1695,1695,1695,0
20230628,112800,623380575,1695,1695,1695,1695,1
20230628,112700,623378880,1692,1695,1695,1692,1600
20230628,112600,620669770,1695,1695,1695,1695,7
20230628,112500,620657905,1692,1694,1694,1692,1000
20230628,112400,618965875,1693,1693,1693,1693,616
20230628,112300,617922987,1693,1693,1693,1693,2350
20230628,112200,613944437,1693,1693,1693,1693,0
20230628,112100,613944437,1693,1693,1693,1693,301
20230628,112000,613434844,1695,1695,1695,1695,0
20230628,111900,613434844,1695,1693,1695,1693,3
20230628,111800,613429763,1693,1695,1695,1693,219
20230628,111700,613058940,1695,1695,1695,1695,150
20230628,111600,612804690,1693,1693,1693,1693,100
20230628,111500,612635390,1693,1693,1693,1693,5
20230628,111400,612626925,1693,1693,1693,1693,0
20230628,111300,612626925,1693,1697,1697,1693,5496
20230628,111200,603313356,1697,1697,1697,1697,40
20230628,111100,603245476,1698,1698,1698,1698,0
20230628,111000,603245476,1698,1698,1698,1698,0
20230628,110900,603245476,1698,1698,1698,1698,2
20230628,110800,603242080,1698,1698,1698,1698,0
20230628,110700,603242080,1698,1698,1698,1698,0
20230628,110600,603242080,1698,1698,1698,1698,1
20230628,110500,603240382,1696,1696,1696,1696,3912
20230628,110400,596605630,1695,1695,1695,1695,3270
20230628,110300,591062980,1695,1696,1696,1695,442
20230628,110200,590313490,1696,1696,1696,1696,141
20230628,110100,590074354,1698,1698,1698,1698,1
20230628,110000,590072656,1696,1697,1697,1696,3261
20230628,105900,584539752,1697,1697,1697,1697,11
20230628,105800,584521085,1697,1700,1700,1697,5372
20230628,105700,575400276,1699,1699,1699,1699,2030
20230628,105600,571951306,1700,1700,1700,1700,1
20230628,105500,571949606,1701,1701,1701,1701,0
20230628,105400,571949606,1701,1701,1701,1701,102
20230628,105300,571776104,1700,1700,1700,1700,480
20230628,105200,570960104,1699,1699,1699,1699,2487
20230628,105100,566734691,1700,1701,1701,1700,122
20230628,105000,566527279,1699,1700,1700,1699,6482
20230628,104900,555513753,1701,1701,1701,1701,43
20230628,104800,555440610,1701,1702,1702,1701,301
20230628,104700,554928599,1705,1705,1705,1701,3201
20230628,104600,549471692,1701,1701,1701,1701,1
20230628,104500,549469991,1707,1707,1707,1707,85
20230628,104400,549324896,1708,1708,1708,1708,3
20230628,104300,549319772,1701,1709,1710,1701,113
20230628,104200,549126637,1698,1703,1703,1698,2838
20230628,104100,544304316,1703,1707,1707,1702,23832
20230628,104000,503677980,1709,1709,1709,1709,166
20230628,103900,503394286,1709,1708,1709,1708,1823
20230628,103800,500280580,1709,1709,1709,1709,10
20230628,103700,500263490,1707,1709,1710,1707,5106
20230628,103600,491542689,1710,1710,1710,1710,1000
20230628,103500,489832689,1710,1710,1710,1710,1740
20230628,103400,486857289,1712,1712,1712,1712,3915
20230628,103300,480154809,1713,1713,1713,1713,2725
20230628,103200,475486884,1713,1714,1714,1713,1303
20230628,103100,473254742,1714,1716,1716,1714,5344
20230628,103000,464095124,1715,1715,1715,1715,0
20230628,102900,464095124,1715,1715,1715,1715,255
20230628,102800,463657799,1715,1715,1715,1715,2049
20230628,102700,460143764,1715,1715,1715,1714,2311
20230628,102600,456180405,1715,1714,1715,1714,2541
20230628,102500,451824315,1714,1712,1714,1712,2722
20230628,102400,447161441,1712,1713,1713,1712,1165
20230628,102300,445166196,1714,1716,1716,1714,7170
20230628,102200,432871890,1716,1712,1717,1712,36241
20230628,102100,370748007,1711,1709,1711,1709,7963
20230628,102000,357133099,1709,1708,1709,1708,1077
20230628,101900,355293431,1709,1707,1709,1707,453
20230628,101800,354520154,1709,1711,1711,1709,1036
20230628,101700,352749620,1711,1711,1711,1711,2
20230628,101600,352746198,1713,1712,1713,1706,14399
20230628,101500,328136307,1709,1710,1712,1709,4427
20230628,101400,320561360,1713,1712,1714,1712,1848
20230628,101300,317395827,1709,1709,1710,1709,1310
20230628,101200,315155733,1709,1710,1710,1706,9912
20230628,101100,298225623,1711,1712,1713,1711,1449
20230628,101000,295744200,1712,1705,1712,1705,11989
20230628,100900,275283457,1705,1705,1706,1701,649
20230628,100800,274179283,1700,1705,1706,1700,921
20230628,100700,272612992,1706,1707,1707,1706,2030
20230628,100600,269147802,1708,1708,1709,1700,158
20230628,100500,268879154,1704,1699,1705,1699,11970
20230628,100400,248513840,1699,1695,1699,1695,10224
20230628,100300,231155370,1695,1692,1695,1692,2029
20230628,100200,227721363,1693,1694,1694,1692,3183
20230628,100100,222333446,1695,1694,1695,1694,553
20230628,100000,221396663,1697,1693,1697,1693,37
20230628,095900,221334014,1698,1699,1699,1698,4
20230628,095800,221327220,1699,1698,1699,1698,275
20230628,095700,220860269,1698,1698,1698,1697,2104
20230628,095600,217288427,1698,1693,1698,1692,3443
20230628,095500,211450618,1695,1696,1696,1692,2470
20230628,095400,207264092,1696,1692,1696,1686,5842
20230628,095300,197367410,1692,1692,1693,1692,166
20230628,095200,197086482,1685,1693,1693,1685,267
20230628,095100,196634987,1693,1691,1693,1691,42
20230628,095000,196563963,1694,1687,1694,1687,5826
20230628,094900,186716847,1687,1683,1687,1683,2884
20230628,094800,181858640,1683,1683,1683,1683,931
20230628,094700,180291767,1683,1683,1683,1683,0
20230628,094600,180291767,1683,1683,1683,1683,0
20230628,094500,180291767,1683,1683,1683,1683,180
20230628,094400,179988827,1683,1683,1683,1683,100
20230628,094300,179820527,1684,1681,1684,1681,5
20230628,094200,179812116,1684,1680,1684,1680,833
20230628,094100,178412664,1684,1680,1684,1680,4366
20230628,094000,171076997,1680,1674,1680,1674,900
20230628,093900,169570127,1675,1677,1680,1675,2720
20230628,093800,165010845,1678,1677,1680,1677,27
20230628,093700,164965550,1680,1675,1680,1675,231
20230628,093600,164578209,1680,1680,1680,1680,15
20230628,093500,164553009,1680,1679,1680,1678,903
20230628,093400,163036953,1679,1675,1679,1675,403
20230628,093300,162361916,1679,1679,1679,1679,6
20230628,093200,162351842,1679,1679,1679,1673,11
20230628,093100,162333385,1673,1675,1679,1673,7316
20230628,093000,150087823,1680,1675,1680,1675,2525
20230628,092900,145853858,1675,1680,1680,1675,8888
20230628,092800,130956781,1682,1681,1682,1680,3559
20230628,092700,124976007,1682,1680,1682,1680,256
20230628,092600,124545417,1683,1683,1683,1680,1055
20230628,092500,122771899,1683,1680,1684,1680,225
20230628,092400,122393523,1684,1683,1684,1680,2385
20230628,092300,118379865,1683,1682,1683,1681,2816
20230628,092200,113643433,1682,1681,1682,1678,33
20230628,092100,113588034,1678,1678,1678,1678,1297
20230628,092000,111411668,1682,1684,1684,1682,4
20230628,091900,111404934,1685,1680,1686,1680,1028
20230628,091800,109677819,1677,1677,1679,1677,1754
20230628,091700,106735389,1678,1677,1678,1676,2831
20230628,091600,101988629,1676,1681,1681,1676,5337
20230628,091500,93030609,1681,1687,1687,1681,221
20230628,091400,92658902,1688,1689,1689,1687,476
20230628,091300,91855045,1689,1680,1689,1680,42
20230628,091200,91784225,1680,1691,1692,1679,1114
20230628,091100,89913364,1692,1697,1697,1682,219
20230628,091000,89542290,1699,1682,1719,1682,18230
20230628,090900,58467882,1682,1678,1682,1678,839
20230628,090800,57059695,1678,1675,1678,1671,5009
20230628,090700,48664789,1669,1675,1675,1669,1397
20230628,090600,46329614,1675,1675,1675,1675,2081
20230628,090500,42843939,1675,1669,1675,1667,2459
20230628,090400,38743576,1669,1667,1669,1667,1269
20230628,090300,36627051,1676,1666,1676,1666,613
20230628,090200,35604364,1676,1679,1679,1665,5062
20230628,090100,27155000,1679,1666,1679,1666,4530
20230628,090000,19586492,1666,1669,1669,1666,11741