KissMeData/034230/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,190800,6212247440,14190,14190,14190,14190,10652
20230628,190700,6212247440,14190,14190,14190,14190,0
20230628,190600,6212247440,14190,14190,14190,14190,0
20230628,190500,6212247440,14190,14190,14190,14190,0
20230628,190400,6212247440,14190,14190,14190,14190,0
20230628,190300,6212247440,14190,14190,14190,14190,0
20230628,190200,6212247440,14190,14190,14190,14190,0
20230628,190100,6212247440,14190,14190,14190,14190,0
20230628,190000,6212247440,14190,14190,14190,14190,0
20230628,185900,6212247440,14190,14190,14190,14190,0
20230628,185800,6212247440,14190,14190,14190,14190,0
20230628,185700,6212247440,14190,14190,14190,14190,0
20230628,185600,6212247440,14190,14190,14190,14190,0
20230628,185500,6212247440,14190,14190,14190,14190,0
20230628,185400,6212247440,14190,14190,14190,14190,0
20230628,185300,6212247440,14190,14190,14190,14190,0
20230628,185200,6212247440,14190,14190,14190,14190,0
20230628,185100,6212247440,14190,14190,14190,14190,0
20230628,185000,6212247440,14190,14190,14190,14190,0
20230628,184900,6212247440,14190,14190,14190,14190,0
20230628,184800,6212247440,14190,14190,14190,14190,0
20230628,184700,6212247440,14190,14190,14190,14190,0
20230628,184600,6212247440,14190,14190,14190,14190,0
20230628,184500,6212247440,14190,14190,14190,14190,0
20230628,184400,6212247440,14190,14190,14190,14190,0
20230628,184300,6212247440,14190,14190,14190,14190,0
20230628,184200,6212247440,14190,14190,14190,14190,0
20230628,184100,6212247440,14190,14190,14190,14190,0
20230628,184000,6212247440,14190,14190,14190,14190,0
20230628,183900,6212247440,14190,14190,14190,14190,0
20230628,183800,6212247440,14190,14190,14190,14190,10652
20230628,183700,6212247440,14190,14190,14190,14190,0
20230628,183600,6212247440,14190,14190,14190,14190,0
20230628,183500,6212247440,14190,14190,14190,14190,0
20230628,183400,6212247440,14190,14190,14190,14190,0
20230628,183300,6212247440,14190,14190,14190,14190,0
20230628,183200,6212247440,14190,14190,14190,14190,0
20230628,183100,6212247440,14190,14190,14190,14190,0
20230628,183000,6212247440,14190,14190,14190,14190,0
20230628,182900,6212247440,14190,14190,14190,14190,0
20230628,182800,6212247440,14190,14190,14190,14190,0
20230628,182700,6212247440,14190,14190,14190,14190,0
20230628,182600,6212247440,14190,14190,14190,14190,0
20230628,182500,6212247440,14190,14190,14190,14190,0
20230628,182400,6212247440,14190,14190,14190,14190,0
20230628,182300,6212247440,14190,14190,14190,14190,0
20230628,182200,6212247440,14190,14190,14190,14190,0
20230628,182100,6212247440,14190,14190,14190,14190,0
20230628,182000,6212247440,14190,14190,14190,14190,0
20230628,181900,6212247440,14190,14190,14190,14190,0
20230628,181800,6212247440,14190,14190,14190,14190,0
20230628,181700,6212247440,14190,14190,14190,14190,0
20230628,181600,6212247440,14190,14190,14190,14190,0
20230628,181500,6212247440,14190,14190,14190,14190,0
20230628,181400,6212247440,14190,14190,14190,14190,0
20230628,181300,6212247440,14190,14190,14190,14190,0
20230628,181200,6212247440,14190,14190,14190,14190,0
20230628,181100,6212247440,14190,14190,14190,14190,0
20230628,181000,6212247440,14190,14190,14190,14190,0
20230628,180900,6212247440,14190,14190,14190,14190,0
20230628,180800,6212247440,14190,14190,14190,14190,10652
20230628,180700,6212247440,14190,14190,14190,14190,0
20230628,180600,6212247440,14190,14190,14190,14190,0
20230628,180500,6212247440,14190,14190,14190,14190,0
20230628,180400,6212247440,14190,14190,14190,14190,0
20230628,180300,6212247440,14190,14190,14190,14190,0
20230628,180200,6212247440,14190,14190,14190,14190,0
20230628,180100,6212247440,14190,14190,14190,14190,0
20230628,180000,6212247440,14190,14190,14190,14190,0
20230628,175900,6212247440,14190,14190,14190,14190,0
20230628,175800,6212247440,14190,14190,14190,14190,0
20230628,175700,6212247440,14190,14190,14190,14190,0
20230628,175600,6212247440,14190,14190,14190,14190,0
20230628,175500,6212247440,14190,14190,14190,14190,0
20230628,175400,6212247440,14190,14190,14190,14190,0
20230628,175300,6212247440,14190,14190,14190,14190,0
20230628,175200,6212247440,14190,14190,14190,14190,0
20230628,175100,6212247440,14190,14190,14190,14190,0
20230628,175000,6212247440,14190,14190,14190,14190,0
20230628,174900,6212247440,14190,14190,14190,14190,0
20230628,174800,6212247440,14190,14190,14190,14190,0
20230628,174700,6212247440,14190,14190,14190,14190,0
20230628,174600,6212247440,14190,14190,14190,14190,0
20230628,174500,6212247440,14190,14190,14190,14190,0
20230628,174400,6212247440,14190,14190,14190,14190,0
20230628,174300,6212247440,14190,14190,14190,14190,0
20230628,174200,6212247440,14190,14190,14190,14190,0
20230628,174100,6212247440,14190,14190,14190,14190,0
20230628,174000,6212247440,14190,14190,14190,14190,0
20230628,173900,6212247440,14190,14190,14190,14190,0
20230628,173800,6212247440,14190,14190,14190,14190,10652
20230628,173700,6212247440,14190,14190,14190,14190,0
20230628,173600,6212247440,14190,14190,14190,14190,0
20230628,173500,6212247440,14190,14190,14190,14190,0
20230628,173400,6212247440,14190,14190,14190,14190,0
20230628,173300,6212247440,14190,14190,14190,14190,0
20230628,173200,6212247440,14190,14190,14190,14190,0
20230628,173100,6212247440,14190,14190,14190,14190,0
20230628,173000,6212247440,14190,14190,14190,14190,0
20230628,172900,6212247440,14190,14190,14190,14190,0
20230628,172800,6212247440,14190,14190,14190,14190,0
20230628,172700,6212247440,14190,14190,14190,14190,0
20230628,172600,6212247440,14190,14190,14190,14190,0
20230628,172500,6212247440,14190,14190,14190,14190,0
20230628,172400,6212247440,14190,14190,14190,14190,0
20230628,172300,6212247440,14190,14190,14190,14190,0
20230628,172200,6212247440,14190,14190,14190,14190,0
20230628,172100,6212247440,14190,14190,14190,14190,0
20230628,172000,6212247440,14190,14190,14190,14190,0
20230628,171900,6212247440,14190,14190,14190,14190,0
20230628,171800,6212247440,14190,14190,14190,14190,0
20230628,171700,6212247440,14190,14190,14190,14190,0
20230628,171600,6212247440,14190,14190,14190,14190,0
20230628,171500,6212247440,14190,14190,14190,14190,0
20230628,171400,6212247440,14190,14190,14190,14190,0
20230628,171300,6212247440,14190,14190,14190,14190,0
20230628,171200,6212247440,14190,14190,14190,14190,0
20230628,171100,6212247440,14190,14190,14190,14190,0
20230628,171000,6212247440,14190,14190,14190,14190,0
20230628,170900,6212247440,14190,14190,14190,14190,0
20230628,170800,6212247440,14190,14190,14190,14190,10652
20230628,170700,6212247440,14190,14190,14190,14190,0
20230628,170600,6212247440,14190,14190,14190,14190,0
20230628,170500,6212247440,14190,14190,14190,14190,0
20230628,170400,6212247440,14190,14190,14190,14190,0
20230628,170300,6212247440,14190,14190,14190,14190,0
20230628,170200,6212247440,14190,14190,14190,14190,0
20230628,170100,6212247440,14190,14190,14190,14190,0
20230628,170000,6212247440,14190,14190,14190,14190,0
20230628,165900,6212247440,14190,14190,14190,14190,0
20230628,165800,6212247440,14190,14190,14190,14190,0
20230628,165700,6212247440,14190,14190,14190,14190,0
20230628,165600,6212247440,14190,14190,14190,14190,0
20230628,165500,6212247440,14190,14190,14190,14190,0
20230628,165400,6212247440,14190,14190,14190,14190,0
20230628,165300,6212247440,14190,14190,14190,14190,0
20230628,165200,6212247440,14190,14190,14190,14190,0
20230628,165100,6212247440,14190,14190,14190,14190,0
20230628,165000,6212247440,14190,14190,14190,14190,0
20230628,164900,6212247440,14190,14190,14190,14190,0
20230628,164800,6212247440,14190,14190,14190,14190,0
20230628,164700,6212247440,14190,14190,14190,14190,0
20230628,164600,6212247440,14190,14190,14190,14190,0
20230628,164500,6212247440,14190,14190,14190,14190,0
20230628,164400,6212247440,14190,14190,14190,14190,0
20230628,164300,6212247440,14190,14190,14190,14190,0
20230628,164200,6212247440,14190,14190,14190,14190,0
20230628,164100,6212247440,14190,14190,14190,14190,0
20230628,164000,6212247440,14190,14190,14190,14190,0
20230628,163900,6212247440,14190,14190,14190,14190,0
20230628,163800,6212247440,14190,14190,14190,14190,10652
20230628,163700,6212247440,14190,14190,14190,14190,0
20230628,163600,6212247440,14190,14190,14190,14190,0
20230628,163500,6212247440,14190,14190,14190,14190,0
20230628,163400,6212247440,14190,14190,14190,14190,0
20230628,163300,6212247440,14190,14190,14190,14190,0
20230628,163200,6212247440,14190,14190,14190,14190,0
20230628,163100,6212247440,14190,14190,14190,14190,0
20230628,163000,6212247440,14190,14190,14190,14190,0
20230628,162900,6212247440,14190,14190,14190,14190,0
20230628,162800,6212247440,14190,14190,14190,14190,0
20230628,162700,6212247440,14190,14190,14190,14190,0
20230628,162600,6212247440,14190,14190,14190,14190,0
20230628,162500,6212247440,14190,14190,14190,14190,0
20230628,162400,6212247440,14190,14190,14190,14190,0
20230628,162300,6212247440,14190,14190,14190,14190,0
20230628,162200,6212247440,14190,14190,14190,14190,0
20230628,162100,6212247440,14190,14190,14190,14190,0
20230628,162000,6212247440,14190,14190,14190,14190,0
20230628,161900,6212247440,14190,14190,14190,14190,0
20230628,161800,6212247440,14190,14190,14190,14190,0
20230628,161700,6212247440,14190,14190,14190,14190,0
20230628,161600,6212247440,14190,14190,14190,14190,0
20230628,161500,6212247440,14190,14190,14190,14190,0
20230628,161400,6212247440,14190,14190,14190,14190,0
20230628,161300,6212247440,14190,14190,14190,14190,0
20230628,161200,6212247440,14190,14190,14190,14190,0
20230628,161100,6212247440,14190,14190,14190,14190,0
20230628,161000,6212247440,14190,14190,14190,14190,0
20230628,160900,6212247440,14190,14190,14190,14190,0
20230628,160800,6212247440,14190,14190,14190,14190,10652
20230628,160700,6212247440,14190,14190,14190,14190,0
20230628,160600,6212247440,14190,14190,14190,14190,0
20230628,160500,6212247440,14190,14190,14190,14190,0
20230628,160400,6212247440,14190,14190,14190,14190,0
20230628,160300,6212247440,14190,14190,14190,14190,0
20230628,160200,6212247440,14190,14190,14190,14190,0
20230628,160100,6212247440,14190,14190,14190,14190,0
20230628,160000,6212247440,14190,14190,14190,14190,0
20230628,155900,6212247440,14190,14190,14190,14190,0
20230628,155800,6212247440,14190,14190,14190,14190,0
20230628,155700,6212247440,14190,14190,14190,14190,0
20230628,155600,6212247440,14190,14190,14190,14190,0
20230628,155500,6212247440,14190,14190,14190,14190,0
20230628,155400,6212247440,14190,14190,14190,14190,0
20230628,155300,6212247440,14190,14190,14190,14190,0
20230628,155200,6212247440,14190,14190,14190,14190,0
20230628,155100,6212247440,14190,14190,14190,14190,0
20230628,155000,6212247440,14190,14190,14190,14190,0
20230628,154900,6212247440,14190,14190,14190,14190,0
20230628,154800,6212247440,14190,14190,14190,14190,0
20230628,154700,6212247440,14190,14190,14190,14190,0
20230628,154600,6212247440,14190,14190,14190,14190,0
20230628,154500,6212247440,14190,14190,14190,14190,0
20230628,154400,6212247440,14190,14190,14190,14190,0
20230628,154300,6212247440,14190,14190,14190,14190,0
20230628,154200,6212247440,14190,14190,14190,14190,0
20230628,154100,6212247440,14190,14190,14190,14190,0
20230628,154000,6212247440,14190,14190,14190,14190,0
20230628,153900,6212247440,14190,14190,14190,14190,0
20230628,153800,6212247440,14190,14190,14190,14190,10652
20230628,153700,6212247440,14190,14190,14190,14190,0
20230628,153600,6212247440,14190,14190,14190,14190,0
20230628,153500,6212247440,14190,14190,14190,14190,0
20230628,153400,6212247440,14190,14190,14190,14190,0
20230628,153300,6212247440,14190,14190,14190,14190,0
20230628,153200,6212247440,14190,14190,14190,14190,0
20230628,153100,6212247440,14190,14190,14190,14190,0
20230628,153000,6212247440,14190,14190,14190,14190,10652
20230628,152900,6061095560,14200,14200,14200,14200,0
20230628,152800,6061095560,14200,14200,14200,14200,0
20230628,152700,6061095560,14200,14200,14200,14200,0
20230628,152600,6061095560,14200,14200,14200,14200,0
20230628,152500,6061095560,14200,14200,14200,14200,0
20230628,152400,6061095560,14200,14200,14200,14200,0
20230628,152300,6061095560,14200,14200,14200,14200,0
20230628,152200,6061095560,14200,14200,14200,14200,0
20230628,152100,6061095560,14200,14200,14200,14200,0
20230628,152000,6061095560,14200,14200,14200,14200,0
20230628,151900,6061095560,14200,14190,14200,14180,987
20230628,151800,6047097490,14180,14180,14200,14180,973
20230628,151700,6033295540,14190,14180,14190,14180,631
20230628,151600,6024343420,14180,14170,14180,14170,670
20230628,151500,6014843640,14170,14180,14190,14170,1313
20230628,151400,5996229100,14180,14180,14180,14180,876
20230628,151300,5983807420,14190,14180,14190,14180,510
20230628,151200,5976575610,14180,14190,14200,14180,1212
20230628,151100,5959378780,14200,14180,14200,14180,360
20230628,151000,5954271460,14180,14180,14190,14170,971
20230628,150900,5940501430,14170,14170,14180,14160,778
20230628,150800,5929477370,14170,14170,14180,14160,1654
20230628,150700,5906041310,14170,14190,14190,14170,926
20230628,150600,5892918730,14190,14160,14200,14160,1592
20230628,150500,5870361760,14160,14200,14200,14160,2861
20230628,150400,5829809960,14220,14190,14220,14190,1141
20230628,150300,5813619050,14180,14170,14190,14170,3107
20230628,150200,5769570570,14170,14180,14180,14170,1884
20230628,150100,5742867100,14190,14180,14190,14180,3310
20230628,150000,5695931220,14190,14190,14220,14180,2850
20230628,145900,5655492170,14190,14190,14190,14190,746
20230628,145800,5644906430,14190,14200,14200,14190,2853
20230628,145700,5604420690,14190,14200,14210,14190,967
20230628,145600,5590694320,14200,14200,14210,14190,1792
20230628,145500,5565255650,14190,14200,14200,14190,2479
20230628,145400,5530065680,14200,14200,14210,14200,1049
20230628,145300,5515167810,14200,14210,14210,14200,2030
20230628,145200,5486334610,14210,14210,14220,14210,1347
20230628,145100,5467191840,14210,14220,14220,14200,2821
20230628,145000,5427100110,14220,14210,14220,14210,1214
20230628,144900,5409846170,14200,14200,14210,14190,1425
20230628,144800,5389608880,14200,14200,14210,14200,911
20230628,144700,5376670640,14200,14200,14210,14200,374
20230628,144600,5371356810,14200,14220,14220,14200,360
20230628,144500,5366237990,14220,14200,14220,14200,890
20230628,144400,5353590320,14210,14220,14220,14200,293
20230628,144300,5349427510,14230,14200,14230,14190,3060
20230628,144200,5305953030,14200,14200,14210,14200,582
20230628,144100,5297686910,14200,14200,14210,14200,1252
20230628,144000,5279906640,14200,14210,14240,14200,10779
20230628,143900,5126529180,14210,14200,14210,14200,1614
20230628,143800,5103599240,14200,14200,14210,14200,397
20230628,143700,5097959920,14200,14200,14210,14200,335
20230628,143600,5093201250,14200,14200,14210,14200,657
20230628,143500,5083867270,14210,14200,14210,14200,498
20230628,143400,5076793360,14200,14200,14210,14200,361
20230628,143300,5071665190,14200,14210,14210,14200,727
20230628,143200,5061337380,14200,14210,14210,14200,277
20230628,143100,5057403850,14210,14200,14210,14200,386
20230628,143000,5051920420,14200,14190,14210,14190,2984
20230628,142900,5009542850,14190,14190,14200,14190,2218
20230628,142800,4978050600,14200,14190,14200,14190,211
20230628,142700,4975054550,14190,14180,14200,14180,2128
20230628,142600,4944857800,14180,14180,14190,14180,872
20230628,142500,4932488130,14180,14170,14190,14170,402
20230628,142400,4926787160,14170,14180,14190,14170,4096
20230628,142300,4868704950,14180,14180,14190,14180,2135
20230628,142200,4838426130,14180,14190,14190,14180,783
20230628,142100,4827320870,14180,14200,14200,14180,3594
20230628,142000,4776321180,14190,14200,14200,14190,1157
20230628,141900,4759896700,14190,14190,14200,14190,423
20230628,141800,4753894190,14200,14190,14200,14190,964
20230628,141700,4740213070,14190,14190,14200,14190,681
20230628,141600,4730548060,14190,14200,14200,14190,1312
20230628,141500,4711920950,14200,14210,14210,14200,2386
20230628,141400,4678036250,14210,14210,14220,14210,1254
20230628,141300,4660214930,14210,14210,14220,14210,1286
20230628,141200,4641936580,14210,14210,14220,14210,604
20230628,141100,4633350650,14210,14210,14220,14210,420
20230628,141000,4627380620,14220,14230,14230,14210,1566
20230628,140900,4605113520,14220,14220,14230,14220,590
20230628,140800,4596721710,14230,14260,14260,14230,5948
20230628,140700,4512008000,14260,14270,14280,14260,4741
20230628,140600,4444348090,14270,14280,14280,14270,319
20230628,140500,4439794100,14270,14270,14280,14270,475
20230628,140400,4433014850,14270,14280,14280,14270,409
20230628,140300,4427175810,14280,14270,14280,14270,688
20230628,140200,4417351310,14280,14280,14280,14280,215
20230628,140100,4414281110,14280,14270,14280,14270,368
20230628,140000,4409028010,14270,14260,14270,14260,3578
20230628,135900,4357995530,14260,14260,14260,14250,1067
20230628,135800,4342781990,14260,14260,14260,14260,166
20230628,135700,4340414830,14250,14250,14260,14250,515
20230628,135600,4333071560,14250,14250,14260,14250,285
20230628,135500,4329008290,14260,14250,14260,14250,1305
20230628,135400,4310400030,14260,14260,14260,14250,493
20230628,135300,4303370350,14250,14270,14270,14250,4232
20230628,135200,4243024660,14270,14260,14270,14260,67
20230628,135100,4242069210,14270,14270,14270,14260,533
20230628,135000,4234463420,14280,14280,14280,14270,1231
20230628,134900,4216894260,14280,14280,14280,14270,328
20230628,134800,4212211550,14290,14280,14290,14280,248
20230628,134700,4208668130,14280,14290,14290,14280,1253
20230628,134600,4190770860,14280,14280,14290,14280,222
20230628,134500,4187598600,14280,14290,14290,14280,188
20230628,134400,4184912210,14290,14280,14290,14280,520
20230628,134300,4177481600,14280,14280,14290,14280,356
20230628,134200,4172395950,14290,14290,14290,14290,185
20230628,134100,4169752300,14290,14290,14290,14280,556
20230628,134000,4161807180,14290,14290,14290,14290,570
20230628,133900,4153661880,14290,14280,14290,14280,15
20230628,133800,4153447670,14290,14280,14290,14280,425
20230628,133700,4147377010,14290,14290,14290,14280,463
20230628,133600,4140760870,14280,14280,14290,14280,187
20230628,133500,4138088660,14290,14280,14290,14280,199
20230628,133400,4135245230,14280,14280,14290,14280,468
20230628,133300,4128562180,14290,14290,14290,14290,2462
20230628,133200,4093380200,14290,14290,14290,14290,194
20230628,133100,4090607940,14290,14280,14290,14280,2176
20230628,133000,4059514220,14290,14290,14290,14280,1765
20230628,132900,4034292480,14280,14290,14290,14280,590
20230628,132800,4025865660,14280,14290,14290,14280,759
20230628,132700,4015022420,14280,14280,14290,14280,278
20230628,132600,4011050620,14280,14290,14290,14280,1019
20230628,132500,3996497630,14280,14290,14290,14280,4941
20230628,132400,3925892070,14290,14300,14300,14280,836
20230628,132300,3913947810,14290,14290,14300,14280,7511
20230628,132200,3806574680,14290,14280,14290,14280,870
20230628,132100,3794144390,14280,14290,14290,14280,670
20230628,132000,3784570210,14290,14290,14300,14290,2101
20230628,131900,3754545130,14280,14280,14290,14280,2254
20230628,131800,3722347120,14280,14270,14280,14270,465
20230628,131700,3715707220,14270,14280,14290,14270,493
20230628,131600,3708667170,14280,14280,14290,14280,1316
20230628,131500,3689871990,14280,14280,14290,14280,3929
20230628,131400,3633726730,14290,14280,14290,14280,201
20230628,131300,3630854560,14280,14290,14290,14280,209
20230628,131200,3627868380,14280,14280,14290,14280,25
20230628,131100,3627511350,14290,14280,14290,14270,423
20230628,131000,3621470260,14280,14260,14280,14260,389
20230628,130900,3615917510,14270,14270,14270,14260,748
20230628,130800,3605243900,14270,14270,14280,14270,1418
20230628,130700,3585004750,14280,14280,14280,14280,302
20230628,130600,3580692190,14280,14280,14280,14280,1364
20230628,130500,3561214270,14290,14290,14300,14290,2514
20230628,130400,3525286160,14300,14290,14300,14290,433
20230628,130300,3519096840,14290,14300,14300,14290,197
20230628,130200,3516279810,14300,14300,14300,14290,579
20230628,130100,3508001280,14290,14290,14300,14290,2547
20230628,130000,3471604490,14290,14290,14290,14280,1289
20230628,125900,3453185300,14290,14290,14290,14280,185
20230628,125800,3450541700,14290,14290,14300,14280,477
20230628,125700,3443725440,14290,14290,14290,14290,275
20230628,125600,3439795690,14290,14290,14290,14280,434
20230628,125500,3433593960,14290,14290,14290,14290,454
20230628,125400,3427106300,14280,14280,14290,14280,333
20230628,125300,3422349050,14290,14280,14290,14280,189
20230628,125200,3419648320,14300,14290,14300,14280,6532
20230628,125100,3326250210,14290,14290,14300,14290,342
20230628,125000,3321360550,14290,14290,14300,14290,1217
20230628,124900,3303968010,14290,14290,14290,14290,3565
20230628,124800,3253024160,14280,14280,14290,14280,557
20230628,124700,3245070070,14280,14280,14280,14280,216
20230628,124600,3241985590,14270,14280,14280,14270,1602
20230628,124500,3219111160,14280,14280,14280,14270,1199
20230628,124400,3201989460,14270,14270,14270,14270,12
20230628,124300,3201818220,14280,14270,14280,14270,344
20230628,124200,3196907500,14270,14280,14280,14270,696
20230628,124100,3186968780,14270,14280,14280,14270,21
20230628,124000,3186669100,14280,14290,14290,14280,251
20230628,123900,3183083160,14280,14270,14280,14270,1537
20230628,123800,3161135750,14280,14270,14280,14270,343
20230628,123700,3156237970,14280,14270,14280,14270,433
20230628,123600,3150056250,14270,14270,14280,14270,3118
20230628,123500,3105546870,14270,14260,14270,14260,789
20230628,123400,3094292880,14260,14270,14270,14260,268
20230628,123300,3090469360,14270,14270,14270,14260,406
20230628,123200,3084675810,14260,14270,14280,14250,784
20230628,123100,3073487340,14260,14260,14270,14250,1201
20230628,123000,3056352610,14260,14260,14270,14250,651
20230628,122900,3047067870,14250,14260,14260,14250,511
20230628,122800,3039781140,14270,14260,14270,14260,420
20230628,122700,3033789740,14260,14270,14270,14260,607
20230628,122600,3025132020,14260,14270,14270,14260,477
20230628,122500,3018325350,14270,14260,14270,14260,375
20230628,122400,3012976030,14260,14270,14270,14260,194
20230628,122300,3010207770,14260,14250,14260,14250,1156
20230628,122200,2993723290,14250,14260,14260,14240,565
20230628,122100,2985670090,14260,14260,14260,14260,183
20230628,122000,2983060510,14250,14260,14260,14250,879
20230628,121900,2970533110,14250,14250,14250,14250,978
20230628,121800,2956596610,14250,14250,14250,14240,18
20230628,121700,2956340240,14250,14250,14250,14240,667
20230628,121600,2946836490,14240,14250,14250,14240,478
20230628,121500,2940025110,14250,14250,14250,14250,248
20230628,121400,2936491110,14240,14250,14250,14240,678
20230628,121300,2926829730,14250,14240,14250,14240,388
20230628,121200,2921302860,14240,14250,14250,14240,316
20230628,121100,2916799880,14250,14240,14250,14240,179
20230628,121000,2914249250,14250,14250,14250,14250,1258
20230628,120900,2896322750,14250,14240,14250,14240,26
20230628,120800,2895952380,14240,14240,14250,14240,256
20230628,120700,2892305210,14250,14240,14250,14240,543
20230628,120600,2884568180,14250,14240,14250,14240,453
20230628,120500,2878113010,14240,14250,14250,14240,485
20230628,120400,2871202880,14240,14240,14240,14240,185
20230628,120300,2868568480,14240,14230,14240,14230,442
20230628,120200,2862274530,14240,14240,14240,14240,325
20230628,120100,2857646530,14240,14240,14250,14240,563
20230628,120000,2849627490,14240,14230,14240,14210,1501
20230628,115900,2828274000,14240,14240,14240,14230,260
20230628,115800,2824572130,14240,14240,14240,14240,238
20230628,115700,2821183010,14250,14240,14250,14240,594
20230628,115600,2812722770,14240,14240,14240,14230,492
20230628,115500,2805717190,14240,14240,14250,14240,309
20230628,115400,2801315130,14240,14240,14250,14240,451
20230628,115300,2794891190,14240,14230,14240,14230,414
20230628,115200,2788998720,14230,14240,14240,14220,642
20230628,115100,2779861890,14250,14260,14260,14250,192
20230628,115000,2777125880,14260,14240,14260,14240,563
20230628,114900,2769104150,14240,14250,14250,14240,929
20230628,114800,2755874390,14250,14250,14250,14250,183
20230628,114700,2753266640,14250,14250,14250,14240,986
20230628,114600,2739217460,14260,14260,14260,14250,296
20230628,114500,2734997020,14260,14260,14270,14260,631
20230628,114400,2725997140,14260,14270,14270,14260,903
20230628,114300,2713117700,14270,14270,14270,14260,194
20230628,114200,2710349440,14270,14260,14270,14260,539
20230628,114100,2702663290,14260,14260,14260,14250,1473
20230628,114000,2681658480,14270,14270,14270,14260,567
20230628,113900,2673568410,14260,14260,14270,14260,409
20230628,113800,2667736060,14260,14260,14260,14260,296
20230628,113700,2663515100,14260,14260,14260,14250,720
20230628,113600,2653248020,14260,14250,14260,14250,385
20230628,113500,2647758030,14260,14250,14260,14250,353
20230628,113400,2642725880,14260,14250,14260,14250,1042
20230628,113300,2627875580,14250,14250,14250,14240,213
20230628,113200,2624840450,14250,14240,14250,14240,194
20230628,113100,2622076080,14240,14240,14250,14240,512
20230628,113000,2614780230,14250,14240,14250,14240,388
20230628,112900,2609254980,14240,14240,14240,14230,409
20230628,112800,2603430950,14240,14240,14240,14240,188
20230628,112700,2600753830,14240,14230,14240,14230,477
20230628,112600,2593963310,14230,14230,14230,14230,173
20230628,112500,2591501520,14230,14240,14240,14230,501
20230628,112400,2584370280,14240,14230,14240,14230,466
20230628,112300,2577735790,14240,14230,14240,14230,591
20230628,112200,2569324030,14230,14230,14230,14230,476
20230628,112100,2562550550,14240,14240,14240,14230,494
20230628,112000,2555516320,14230,14220,14230,14220,310
20230628,111900,2551106320,14220,14210,14220,14210,207
20230628,111800,2548162990,14190,14200,14210,14190,3237
20230628,111700,2502192340,14200,14200,14200,14190,476
20230628,111600,2495433260,14200,14200,14200,14200,166
20230628,111500,2493076060,14190,14190,14200,14190,412
20230628,111400,2487225950,14200,14200,14200,14200,452
20230628,111300,2480807550,14190,14190,14190,14190,423
20230628,111200,2474805180,14190,14190,14190,14190,336
20230628,111100,2470037340,14190,14200,14200,14190,759
20230628,111000,2459262510,14200,14190,14200,14180,328
20230628,110900,2454608300,14190,14180,14190,14180,168
20230628,110800,2452224390,14190,14180,14190,14180,284
20230628,110700,2448195160,14190,14190,14190,14190,202
20230628,110600,2445328780,14190,14190,14190,14180,365
20230628,110500,2440150590,14190,14200,14200,14190,497
20230628,110400,2433095970,14200,14190,14200,14170,477
20230628,110300,2426328570,14200,14190,14200,14190,802
20230628,110200,2414941150,14190,14180,14190,14180,325
20230628,110100,2410330660,14190,14180,14190,14180,584
20230628,110000,2402044830,14190,14170,14190,14170,877
20230628,105900,2389609160,14170,14180,14180,14170,274
20230628,105800,2385724960,14170,14170,14170,14160,601
20230628,105700,2377210030,14160,14170,14170,14160,288
20230628,105600,2373130190,14170,14170,14170,14160,156
20230628,105500,2370920920,14170,14170,14180,14170,815
20230628,105400,2359368970,14180,14190,14190,14170,865
20230628,105300,2347103830,14190,14180,14190,14180,298
20230628,105200,2342876330,14190,14190,14200,14180,734
20230628,105100,2332460890,14200,14190,14200,14190,424
20230628,105000,2326441910,14200,14190,14200,14190,328
20230628,104900,2321785550,14190,14190,14190,14190,525
20230628,104800,2314335800,14200,14200,14200,14180,553
20230628,104700,2306486280,14200,14190,14200,14190,661
20230628,104600,2297106660,14190,14220,14220,14190,555
20230628,104500,2289224360,14200,14210,14220,14200,721
20230628,104400,2278977370,14210,14220,14220,14200,421
20230628,104300,2272994230,14200,14220,14220,14200,113
20230628,104200,2271389280,14220,14190,14220,14190,1021
20230628,104100,2256890470,14190,14180,14190,14180,1197
20230628,104000,2239914490,14190,14210,14210,14180,823
20230628,103900,2228233720,14210,14220,14230,14210,667
20230628,103800,2218747440,14230,14230,14230,14230,1031
20230628,103700,2204076310,14230,14240,14240,14230,5090
20230628,103600,2131643620,14230,14260,14260,14230,4641
20230628,103500,2065517640,14270,14250,14270,14250,1361
20230628,103400,2046108380,14250,14250,14260,14250,449
20230628,103300,2039707860,14260,14250,14270,14250,729
20230628,103200,2029312320,14250,14270,14270,14250,1118
20230628,103100,2013368300,14260,14270,14270,14260,269
20230628,103000,2009530580,14270,14220,14270,14220,3424
20230628,102900,1960801060,14220,14220,14220,14210,473
20230628,102800,1954075020,14210,14210,14220,14180,2164
20230628,102700,1923372990,14210,14210,14210,14210,69
20230628,102600,1922392500,14210,14210,14210,14190,836
20230628,102500,1910514090,14200,14200,14200,14200,1000
20230628,102400,1896314090,14200,14200,14200,14200,372
20230628,102300,1891031690,14210,14200,14210,14200,750
20230628,102200,1880379130,14210,14220,14220,14190,932
20230628,102100,1867142860,14220,14190,14220,14190,2163
20230628,102000,1836434700,14190,14190,14190,14190,1060
20230628,101900,1821393300,14180,14200,14200,14180,499
20230628,101800,1814313600,14200,14210,14220,14180,3367
20230628,101700,1766505500,14210,14240,14240,14210,1386
20230628,101600,1746786170,14230,14240,14240,14230,800
20230628,101500,1735394290,14250,14250,14250,14240,317
20230628,101400,1730877070,14250,14270,14270,14250,491
20230628,101300,1723877560,14270,14250,14270,14250,442
20230628,101200,1717572810,14250,14250,14260,14250,358
20230628,101100,1712469000,14260,14260,14260,14260,190
20230628,101000,1709759600,14250,14260,14260,14240,412
20230628,100900,1703888350,14260,14220,14270,14220,583
20230628,100800,1695571540,14280,14250,14280,14210,4502
20230628,100700,1631362090,14240,14230,14290,14210,25388
20230628,100600,1269097060,14240,14230,14240,14230,2264
20230628,100500,1236873340,14220,14200,14220,14200,956
20230628,100400,1223283790,14210,14210,14210,14200,255
20230628,100300,1219660300,14210,14210,14220,14210,873
20230628,100200,1207251010,14220,14210,14220,14200,853
20230628,100100,1195131380,14200,14190,14200,14170,878
20230628,100000,1182669480,14190,14190,14200,14190,569
20230628,095900,1174592580,14200,14200,14200,14200,496
20230628,095800,1167549380,14200,14170,14200,14170,2203
20230628,095700,1136291960,14180,14160,14190,14150,5759
20230628,095600,1054662810,14160,14160,14170,14150,1591
20230628,095500,1032136420,14160,14170,14180,14160,526
20230628,095400,1024681870,14180,14180,14180,14180,190
20230628,095300,1021987670,14180,14190,14190,14180,682
20230628,095200,1012312450,14190,14190,14200,14190,965
20230628,095100,998617440,14190,14200,14200,14190,334
20230628,095000,993875040,14190,14200,14200,14190,998
20230628,094900,979705870,14200,14190,14200,14190,14
20230628,094800,979507200,14200,14200,14210,14200,387
20230628,094700,974009950,14200,14200,14200,14190,302
20230628,094600,969721670,14200,14200,14200,14200,1083
20230628,094500,954343070,14210,14210,14220,14210,392
20230628,094400,948771090,14210,14220,14220,14210,332
20230628,094300,944051250,14210,14200,14220,14200,794
20230628,094200,932767630,14210,14220,14220,14210,6082
20230628,094100,846339800,14210,14190,14210,14180,5656
20230628,094000,766083750,14190,14170,14190,14170,461
20230628,093900,759544200,14170,14170,14180,14170,171
20230628,093800,757119530,14170,14160,14180,14160,160
20230628,093700,754852890,14150,14140,14160,14140,1644
20230628,093600,731578600,14150,14200,14200,14150,2865
20230628,093500,690966340,14210,14230,14230,14210,510
20230628,093400,683717240,14230,14220,14230,14220,312
20230628,093300,679280590,14230,14220,14230,14220,782
20230628,093200,668153420,14220,14230,14240,14220,1402
20230628,093100,648200480,14230,14220,14240,14220,1492
20230628,093000,626966660,14210,14220,14230,14210,1468
20230628,092900,606096970,14220,14230,14230,14220,1919
20230628,092800,578798180,14230,14210,14230,14210,954
20230628,092700,565230080,14210,14190,14210,14190,2039
20230628,092600,536272690,14190,14180,14200,14180,1664
20230628,092500,512659040,14180,14160,14180,14160,2335
20230628,092400,479564840,14160,14150,14160,14140,1911
20230628,092300,452526290,14150,14090,14150,14090,1019
20230628,092200,438125480,14070,14090,14090,14060,2833
20230628,092100,398260060,14090,14110,14110,14080,494
20230628,092000,391299980,14090,14120,14120,14090,5342
20230628,091900,315968730,14120,14110,14120,14110,410
20230628,091800,310179560,14110,14130,14130,14110,2311
20230628,091700,277549850,14130,14150,14160,14130,1250
20230628,091600,259877350,14130,14150,14180,14130,610
20230628,091500,251250230,14130,14150,14150,14130,1374
20230628,091400,231824780,14150,14140,14150,14140,1233
20230628,091300,214384260,14140,14180,14180,14140,2324
20230628,091200,181478340,14180,14160,14180,14160,1380
20230628,091100,161924480,14170,14180,14180,14170,744
20230628,091000,151379590,14180,14170,14180,14170,1893
20230628,090900,124544320,14170,14180,14180,14170,106
20230628,090800,123041950,14180,14170,14180,14170,310
20230628,090700,118648500,14170,14180,14190,14160,481
20230628,090600,111832040,14190,14200,14200,14190,820
20230628,090500,100195090,14190,14180,14190,14180,561
20230628,090400,92236980,14180,14160,14190,14160,1195
20230628,090300,75295280,14160,14170,14170,14160,307
20230628,090200,70945610,14190,14160,14190,14160,1014
20230628,090100,56577840,14150,14130,14160,14130,311
20230628,090000,52174650,14160,14110,14170,14110,3695