KissMeData/014160/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,185400,79629237,1370,1370,1370,1370,3143
20230628,185300,79629237,1370,1370,1370,1370,0
20230628,185200,79629237,1370,1370,1370,1370,0
20230628,185100,79629237,1370,1370,1370,1370,0
20230628,185000,79629237,1370,1370,1370,1370,0
20230628,184900,79629237,1370,1370,1370,1370,0
20230628,184800,79629237,1370,1370,1370,1370,0
20230628,184700,79629237,1370,1370,1370,1370,0
20230628,184600,79629237,1370,1370,1370,1370,0
20230628,184500,79629237,1370,1370,1370,1370,0
20230628,184400,79629237,1370,1370,1370,1370,0
20230628,184300,79629237,1370,1370,1370,1370,0
20230628,184200,79629237,1370,1370,1370,1370,0
20230628,184100,79629237,1370,1370,1370,1370,0
20230628,184000,79629237,1370,1370,1370,1370,0
20230628,183900,79629237,1370,1370,1370,1370,0
20230628,183800,79629237,1370,1370,1370,1370,0
20230628,183700,79629237,1370,1370,1370,1370,0
20230628,183600,79629237,1370,1370,1370,1370,0
20230628,183500,79629237,1370,1370,1370,1370,0
20230628,183400,79629237,1370,1370,1370,1370,0
20230628,183300,79629237,1370,1370,1370,1370,0
20230628,183200,79629237,1370,1370,1370,1370,0
20230628,183100,79629237,1370,1370,1370,1370,0
20230628,183000,79629237,1370,1370,1370,1370,0
20230628,182900,79629237,1370,1370,1370,1370,0
20230628,182800,79629237,1370,1370,1370,1370,0
20230628,182700,79629237,1370,1370,1370,1370,0
20230628,182600,79629237,1370,1370,1370,1370,0
20230628,182500,79629237,1370,1370,1370,1370,0
20230628,182400,79629237,1370,1370,1370,1370,3143
20230628,182300,79629237,1370,1370,1370,1370,0
20230628,182200,79629237,1370,1370,1370,1370,0
20230628,182100,79629237,1370,1370,1370,1370,0
20230628,182000,79629237,1370,1370,1370,1370,0
20230628,181900,79629237,1370,1370,1370,1370,0
20230628,181800,79629237,1370,1370,1370,1370,0
20230628,181700,79629237,1370,1370,1370,1370,0
20230628,181600,79629237,1370,1370,1370,1370,0
20230628,181500,79629237,1370,1370,1370,1370,0
20230628,181400,79629237,1370,1370,1370,1370,0
20230628,181300,79629237,1370,1370,1370,1370,0
20230628,181200,79629237,1370,1370,1370,1370,0
20230628,181100,79629237,1370,1370,1370,1370,0
20230628,181000,79629237,1370,1370,1370,1370,0
20230628,180900,79629237,1370,1370,1370,1370,0
20230628,180800,79629237,1370,1370,1370,1370,0
20230628,180700,79629237,1370,1370,1370,1370,0
20230628,180600,79629237,1370,1370,1370,1370,0
20230628,180500,79629237,1370,1370,1370,1370,0
20230628,180400,79629237,1370,1370,1370,1370,0
20230628,180300,79629237,1370,1370,1370,1370,0
20230628,180200,79629237,1370,1370,1370,1370,0
20230628,180100,79629237,1370,1370,1370,1370,0
20230628,180000,79629237,1370,1370,1370,1370,0
20230628,175900,79629237,1370,1370,1370,1370,0
20230628,175800,79629237,1370,1370,1370,1370,0
20230628,175700,79629237,1370,1370,1370,1370,0
20230628,175600,79629237,1370,1370,1370,1370,0
20230628,175500,79629237,1370,1370,1370,1370,0
20230628,175400,79629237,1370,1370,1370,1370,3143
20230628,175300,79629237,1370,1370,1370,1370,0
20230628,175200,79629237,1370,1370,1370,1370,0
20230628,175100,79629237,1370,1370,1370,1370,0
20230628,175000,79629237,1370,1370,1370,1370,0
20230628,174900,79629237,1370,1370,1370,1370,0
20230628,174800,79629237,1370,1370,1370,1370,0
20230628,174700,79629237,1370,1370,1370,1370,0
20230628,174600,79629237,1370,1370,1370,1370,0
20230628,174500,79629237,1370,1370,1370,1370,0
20230628,174400,79629237,1370,1370,1370,1370,0
20230628,174300,79629237,1370,1370,1370,1370,0
20230628,174200,79629237,1370,1370,1370,1370,0
20230628,174100,79629237,1370,1370,1370,1370,0
20230628,174000,79629237,1370,1370,1370,1370,0
20230628,173900,79629237,1370,1370,1370,1370,0
20230628,173800,79629237,1370,1370,1370,1370,0
20230628,173700,79629237,1370,1370,1370,1370,0
20230628,173600,79629237,1370,1370,1370,1370,0
20230628,173500,79629237,1370,1370,1370,1370,0
20230628,173400,79629237,1370,1370,1370,1370,0
20230628,173300,79629237,1370,1370,1370,1370,0
20230628,173200,79629237,1370,1370,1370,1370,0
20230628,173100,79629237,1370,1370,1370,1370,0
20230628,173000,79629237,1370,1370,1370,1370,0
20230628,172900,79629237,1370,1370,1370,1370,0
20230628,172800,79629237,1370,1370,1370,1370,0
20230628,172700,79629237,1370,1370,1370,1370,0
20230628,172600,79629237,1370,1370,1370,1370,0
20230628,172500,79629237,1370,1370,1370,1370,0
20230628,172400,79629237,1370,1370,1370,1370,3143
20230628,172300,79629237,1370,1370,1370,1370,0
20230628,172200,79629237,1370,1370,1370,1370,0
20230628,172100,79629237,1370,1370,1370,1370,0
20230628,172000,79629237,1370,1370,1370,1370,0
20230628,171900,79629237,1370,1370,1370,1370,0
20230628,171800,79629237,1370,1370,1370,1370,0
20230628,171700,79629237,1370,1370,1370,1370,0
20230628,171600,79629237,1370,1370,1370,1370,0
20230628,171500,79629237,1370,1370,1370,1370,0
20230628,171400,79629237,1370,1370,1370,1370,0
20230628,171300,79629237,1370,1370,1370,1370,0
20230628,171200,79629237,1370,1370,1370,1370,0
20230628,171100,79629237,1370,1370,1370,1370,0
20230628,171000,79629237,1370,1370,1370,1370,0
20230628,170900,79629237,1370,1370,1370,1370,0
20230628,170800,79629237,1370,1370,1370,1370,0
20230628,170700,79629237,1370,1370,1370,1370,0
20230628,170600,79629237,1370,1370,1370,1370,0
20230628,170500,79629237,1370,1370,1370,1370,0
20230628,170400,79629237,1370,1370,1370,1370,0
20230628,170300,79629237,1370,1370,1370,1370,0
20230628,170200,79629237,1370,1370,1370,1370,0
20230628,170100,79629237,1370,1370,1370,1370,0
20230628,170000,79629237,1370,1370,1370,1370,0
20230628,165900,79629237,1370,1370,1370,1370,0
20230628,165800,79629237,1370,1370,1370,1370,0
20230628,165700,79629237,1370,1370,1370,1370,0
20230628,165600,79629237,1370,1370,1370,1370,0
20230628,165500,79629237,1370,1370,1370,1370,0
20230628,165400,79629237,1370,1370,1370,1370,3143
20230628,165300,79629237,1370,1370,1370,1370,0
20230628,165200,79629237,1370,1370,1370,1370,0
20230628,165100,79629237,1370,1370,1370,1370,0
20230628,165000,79629237,1370,1370,1370,1370,0
20230628,164900,79629237,1370,1370,1370,1370,0
20230628,164800,79629237,1370,1370,1370,1370,0
20230628,164700,79629237,1370,1370,1370,1370,0
20230628,164600,79629237,1370,1370,1370,1370,0
20230628,164500,79629237,1370,1370,1370,1370,0
20230628,164400,79629237,1370,1370,1370,1370,0
20230628,164300,79629237,1370,1370,1370,1370,0
20230628,164200,79629237,1370,1370,1370,1370,0
20230628,164100,79629237,1370,1370,1370,1370,0
20230628,164000,79629237,1370,1370,1370,1370,0
20230628,163900,79629237,1370,1370,1370,1370,0
20230628,163800,79629237,1370,1370,1370,1370,0
20230628,163700,79629237,1370,1370,1370,1370,0
20230628,163600,79629237,1370,1370,1370,1370,0
20230628,163500,79629237,1370,1370,1370,1370,0
20230628,163400,79629237,1370,1370,1370,1370,0
20230628,163300,79629237,1370,1370,1370,1370,0
20230628,163200,79629237,1370,1370,1370,1370,0
20230628,163100,79629237,1370,1370,1370,1370,0
20230628,163000,79629237,1370,1370,1370,1370,0
20230628,162900,79629237,1370,1370,1370,1370,0
20230628,162800,79629237,1370,1370,1370,1370,0
20230628,162700,79629237,1370,1370,1370,1370,0
20230628,162600,79629237,1370,1370,1370,1370,0
20230628,162500,79629237,1370,1370,1370,1370,0
20230628,162400,79629237,1370,1370,1370,1370,3143
20230628,162300,79629237,1370,1370,1370,1370,0
20230628,162200,79629237,1370,1370,1370,1370,0
20230628,162100,79629237,1370,1370,1370,1370,0
20230628,162000,79629237,1370,1370,1370,1370,0
20230628,161900,79629237,1370,1370,1370,1370,0
20230628,161800,79629237,1370,1370,1370,1370,0
20230628,161700,79629237,1370,1370,1370,1370,0
20230628,161600,79629237,1370,1370,1370,1370,0
20230628,161500,79629237,1370,1370,1370,1370,0
20230628,161400,79629237,1370,1370,1370,1370,0
20230628,161300,79629237,1370,1370,1370,1370,0
20230628,161200,79629237,1370,1370,1370,1370,0
20230628,161100,79629237,1370,1370,1370,1370,0
20230628,161000,79629237,1370,1370,1370,1370,0
20230628,160900,79629237,1370,1370,1370,1370,0
20230628,160800,79629237,1370,1370,1370,1370,0
20230628,160700,79629237,1370,1370,1370,1370,0
20230628,160600,79629237,1370,1370,1370,1370,0
20230628,160500,79629237,1370,1370,1370,1370,0
20230628,160400,79629237,1370,1370,1370,1370,0
20230628,160300,79629237,1370,1370,1370,1370,0
20230628,160200,79629237,1370,1370,1370,1370,0
20230628,160100,79629237,1370,1370,1370,1370,0
20230628,160000,79629237,1370,1370,1370,1370,0
20230628,155900,79629237,1370,1370,1370,1370,0
20230628,155800,79629237,1370,1370,1370,1370,0
20230628,155700,79629237,1370,1370,1370,1370,0
20230628,155600,79629237,1370,1370,1370,1370,0
20230628,155500,79629237,1370,1370,1370,1370,0
20230628,155400,79629237,1370,1370,1370,1370,3143
20230628,155300,79629237,1370,1370,1370,1370,0
20230628,155200,79629237,1370,1370,1370,1370,0
20230628,155100,79629237,1370,1370,1370,1370,0
20230628,155000,79629237,1370,1370,1370,1370,0
20230628,154900,79629237,1370,1370,1370,1370,0
20230628,154800,79629237,1370,1370,1370,1370,0
20230628,154700,79629237,1370,1370,1370,1370,0
20230628,154600,79629237,1370,1370,1370,1370,0
20230628,154500,79629237,1370,1370,1370,1370,0
20230628,154400,79629237,1370,1370,1370,1370,0
20230628,154300,79629237,1370,1370,1370,1370,0
20230628,154200,79629237,1370,1370,1370,1370,0
20230628,154100,79629237,1370,1370,1370,1370,0
20230628,154000,79629237,1370,1370,1370,1370,0
20230628,153900,79629237,1370,1370,1370,1370,0
20230628,153800,79629237,1370,1370,1370,1370,0
20230628,153700,79629237,1370,1370,1370,1370,0
20230628,153600,79629237,1370,1370,1370,1370,0
20230628,153500,79629237,1370,1370,1370,1370,0
20230628,153400,79629237,1370,1370,1370,1370,0
20230628,153300,79629237,1370,1370,1370,1370,0
20230628,153200,79629237,1370,1370,1370,1370,0
20230628,153100,79629237,1370,1370,1370,1370,0
20230628,153000,79629237,1370,1370,1370,1370,3143
20230628,152900,75323327,1367,1367,1367,1367,0
20230628,152800,75323327,1367,1367,1367,1367,0
20230628,152700,75323327,1367,1367,1367,1367,0
20230628,152600,75323327,1367,1367,1367,1367,0
20230628,152500,75323327,1367,1367,1367,1367,0
20230628,152400,75323327,1367,1367,1367,1367,0
20230628,152300,75323327,1367,1367,1367,1367,0
20230628,152200,75323327,1367,1367,1367,1367,0
20230628,152100,75323327,1367,1367,1367,1367,0
20230628,152000,75323327,1367,1367,1367,1367,0
20230628,151900,75323327,1367,1367,1367,1367,0
20230628,151800,75323327,1367,1367,1367,1367,0
20230628,151700,75323327,1367,1367,1367,1367,0
20230628,151600,75323327,1367,1367,1367,1367,11
20230628,151500,75308290,1366,1366,1366,1366,0
20230628,151400,75308290,1366,1366,1366,1366,0
20230628,151300,75308290,1366,1366,1366,1366,0
20230628,151200,75308290,1366,1366,1366,1366,0
20230628,151100,75308290,1366,1366,1366,1366,0
20230628,151000,75308290,1366,1366,1366,1366,266
20230628,150900,74944934,1366,1366,1366,1366,30
20230628,150800,74903954,1366,1366,1366,1366,0
20230628,150700,74903954,1366,1366,1366,1366,0
20230628,150600,74903954,1366,1366,1366,1366,0
20230628,150500,74903954,1366,1366,1366,1366,100
20230628,150400,74767354,1366,1366,1366,1366,267
20230628,150300,74402632,1366,1366,1366,1366,200
20230628,150200,74129432,1366,1366,1366,1366,0
20230628,150100,74129432,1366,1366,1366,1366,25
20230628,150000,74095282,1366,1366,1366,1366,19
20230628,145900,74069328,1366,1366,1366,1366,0
20230628,145800,74069328,1366,1366,1366,1366,100
20230628,145700,73932728,1366,1366,1366,1366,10
20230628,145600,73919068,1365,1365,1365,1365,0
20230628,145500,73919068,1365,1365,1365,1365,10
20230628,145400,73905418,1366,1366,1366,1366,8
20230628,145300,73894490,1365,1365,1365,1365,0
20230628,145200,73894490,1365,1365,1365,1365,0
20230628,145100,73894490,1365,1365,1365,1365,0
20230628,145000,73894490,1365,1365,1365,1365,0
20230628,144900,73894490,1365,1365,1365,1365,0
20230628,144800,73894490,1365,1365,1365,1365,0
20230628,144700,73894490,1365,1365,1365,1365,0
20230628,144600,73894490,1365,1365,1365,1365,0
20230628,144500,73894490,1365,1365,1365,1365,0
20230628,144400,73894490,1365,1365,1365,1365,0
20230628,144300,73894490,1365,1365,1365,1365,0
20230628,144200,73894490,1365,1365,1365,1365,0
20230628,144100,73894490,1365,1365,1365,1365,500
20230628,144000,73211990,1366,1366,1366,1366,1
20230628,143900,73210624,1366,1366,1366,1366,0
20230628,143800,73210624,1366,1366,1366,1366,0
20230628,143700,73210624,1366,1366,1366,1366,0
20230628,143600,73210624,1366,1366,1366,1366,7
20230628,143500,73201062,1366,1366,1366,1366,100
20230628,143400,73064462,1366,1366,1366,1366,0
20230628,143300,73064462,1366,1366,1366,1366,0
20230628,143200,73064462,1366,1366,1366,1366,1
20230628,143100,73063096,1365,1365,1365,1365,10
20230628,143000,73049446,1365,1365,1365,1365,478
20230628,142900,72396976,1365,1365,1365,1365,0
20230628,142800,72396976,1365,1365,1365,1365,0
20230628,142700,72396976,1365,1365,1365,1365,5557
20230628,142600,64811671,1365,1365,1365,1365,0
20230628,142500,64811671,1365,1365,1365,1365,2
20230628,142400,64808941,1366,1366,1366,1366,0
20230628,142300,64808941,1366,1366,1366,1366,2
20230628,142200,64806209,1366,1366,1366,1366,100
20230628,142100,64669609,1366,1366,1366,1366,0
20230628,142000,64669609,1366,1366,1366,1366,0
20230628,141900,64669609,1366,1366,1366,1366,0
20230628,141800,64669609,1366,1366,1366,1366,100
20230628,141700,64533009,1366,1366,1366,1366,50
20230628,141600,64464709,1366,1366,1366,1366,0
20230628,141500,64464709,1366,1366,1366,1366,187
20230628,141400,64209267,1370,1370,1370,1370,0
20230628,141300,64209267,1370,1370,1370,1370,1
20230628,141200,64207897,1370,1370,1370,1370,0
20230628,141100,64207897,1370,1370,1370,1370,0
20230628,141000,64207897,1370,1370,1370,1370,1
20230628,140900,64206527,1366,1366,1366,1366,33
20230628,140800,64161449,1366,1366,1366,1366,0
20230628,140700,64161449,1366,1365,1366,1365,446
20230628,140600,63552222,1366,1366,1366,1366,0
20230628,140500,63552222,1366,1366,1366,1366,139
20230628,140400,63362348,1366,1366,1366,1366,0
20230628,140300,63362348,1366,1366,1366,1366,800
20230628,140200,62269548,1366,1366,1366,1366,0
20230628,140100,62269548,1366,1366,1366,1366,0
20230628,140000,62269548,1366,1366,1366,1366,600
20230628,135900,61449948,1366,1366,1366,1366,0
20230628,135800,61449948,1366,1366,1366,1366,73
20230628,135700,61350230,1366,1366,1366,1366,0
20230628,135600,61350230,1366,1366,1366,1366,13
20230628,135500,61332472,1370,1370,1370,1370,0
20230628,135400,61332472,1370,1370,1370,1370,0
20230628,135300,61332472,1370,1370,1370,1370,0
20230628,135200,61332472,1370,1370,1370,1370,0
20230628,135100,61332472,1370,1370,1370,1370,0
20230628,135000,61332472,1370,1370,1370,1370,0
20230628,134900,61332472,1370,1370,1370,1370,0
20230628,134800,61332472,1370,1370,1370,1370,0
20230628,134700,61332472,1370,1370,1370,1370,0
20230628,134600,61332472,1370,1370,1370,1370,1
20230628,134500,61331102,1370,1370,1370,1370,0
20230628,134400,61331102,1370,1370,1370,1370,0
20230628,134300,61331102,1370,1370,1370,1370,0
20230628,134200,61331102,1370,1370,1370,1370,0
20230628,134100,61331102,1370,1370,1370,1370,0
20230628,134000,61331102,1370,1370,1370,1370,0
20230628,133900,61331102,1370,1370,1370,1370,0
20230628,133800,61331102,1370,1370,1370,1370,0
20230628,133700,61331102,1370,1370,1370,1370,0
20230628,133600,61331102,1370,1370,1370,1370,0
20230628,133500,61331102,1370,1370,1370,1370,0
20230628,133400,61331102,1370,1370,1370,1370,0
20230628,133300,61331102,1370,1370,1370,1370,0
20230628,133200,61331102,1370,1370,1370,1370,0
20230628,133100,61331102,1370,1370,1370,1370,0
20230628,133000,61331102,1370,1370,1370,1370,0
20230628,132900,61331102,1370,1368,1371,1368,3010
20230628,132800,57209958,1368,1368,1368,1368,1
20230628,132700,57208590,1366,1366,1366,1366,0
20230628,132600,57208590,1366,1366,1366,1366,0
20230628,132500,57208590,1366,1366,1366,1366,0
20230628,132400,57208590,1366,1366,1366,1366,72
20230628,132300,57110238,1368,1368,1368,1368,0
20230628,132200,57110238,1368,1368,1368,1368,0
20230628,132100,57110238,1368,1368,1368,1368,0
20230628,132000,57110238,1368,1368,1368,1368,0
20230628,131900,57110238,1368,1368,1368,1368,0
20230628,131800,57110238,1368,1368,1368,1368,0
20230628,131700,57110238,1368,1368,1368,1368,0
20230628,131600,57110238,1368,1368,1368,1368,0
20230628,131500,57110238,1368,1368,1368,1368,0
20230628,131400,57110238,1368,1368,1368,1368,1
20230628,131300,57108870,1366,1366,1366,1366,0
20230628,131200,57108870,1366,1366,1366,1366,0
20230628,131100,57108870,1366,1366,1366,1366,50
20230628,131000,57040570,1366,1366,1366,1366,0
20230628,130900,57040570,1366,1366,1366,1366,0
20230628,130800,57040570,1366,1366,1366,1366,188
20230628,130700,56783762,1368,1368,1368,1368,0
20230628,130600,56783762,1368,1368,1368,1368,0
20230628,130500,56783762,1368,1368,1368,1368,0
20230628,130400,56783762,1368,1366,1368,1366,301
20230628,130300,56372594,1368,1368,1368,1368,0
20230628,130200,56372594,1368,1368,1368,1368,1
20230628,130100,56371226,1366,1366,1366,1366,0
20230628,130000,56371226,1366,1366,1366,1366,0
20230628,125900,56371226,1366,1366,1366,1366,0
20230628,125800,56371226,1366,1366,1366,1366,0
20230628,125700,56371226,1366,1366,1366,1366,0
20230628,125600,56371226,1366,1366,1366,1366,10
20230628,125500,56357566,1366,1366,1366,1366,0
20230628,125400,56357566,1366,1366,1366,1366,200
20230628,125300,56084366,1366,1366,1366,1366,1
20230628,125200,56083000,1368,1368,1368,1368,1
20230628,125100,56081632,1365,1365,1365,1365,0
20230628,125000,56081632,1365,1365,1365,1365,0
20230628,124900,56081632,1365,1365,1365,1365,9
20230628,124800,56069347,1365,1368,1368,1365,3930
20230628,124700,50702107,1365,1365,1365,1365,68
20230628,124600,50609287,1365,1365,1365,1365,0
20230628,124500,50609287,1365,1365,1365,1365,100
20230628,124400,50472787,1365,1365,1365,1365,3000
20230628,124300,46377787,1367,1367,1367,1367,25
20230628,124200,46343612,1367,1367,1367,1367,473
20230628,124100,45697021,1367,1367,1367,1367,0
20230628,124000,45697021,1367,1367,1367,1365,22
20230628,123900,45666987,1365,1365,1365,1365,3
20230628,123800,45662892,1365,1365,1365,1365,0
20230628,123700,45662892,1365,1365,1365,1365,0
20230628,123600,45662892,1365,1365,1365,1365,0
20230628,123500,45662892,1365,1365,1365,1365,0
20230628,123400,45662892,1365,1365,1365,1365,0
20230628,123300,45662892,1365,1365,1365,1365,0
20230628,123200,45662892,1365,1365,1365,1365,0
20230628,123100,45662892,1365,1363,1365,1363,2303
20230628,123000,42520589,1363,1363,1363,1363,15
20230628,122900,42500144,1362,1362,1362,1362,6902
20230628,122800,33099620,1363,1363,1363,1363,0
20230628,122700,33099620,1363,1363,1363,1363,0
20230628,122600,33099620,1363,1363,1363,1363,36
20230628,122500,33050552,1363,1363,1363,1363,0
20230628,122400,33050552,1363,1363,1363,1363,0
20230628,122300,33050552,1363,1363,1363,1363,4
20230628,122200,33045100,1363,1363,1363,1363,100
20230628,122100,32908800,1363,1363,1363,1363,0
20230628,122000,32908800,1363,1363,1363,1363,0
20230628,121900,32908800,1363,1363,1363,1363,700
20230628,121800,31954700,1363,1363,1363,1363,0
20230628,121700,31954700,1363,1363,1363,1363,0
20230628,121600,31954700,1363,1363,1363,1363,0
20230628,121500,31954700,1363,1363,1363,1363,0
20230628,121400,31954700,1363,1363,1363,1363,1
20230628,121300,31953337,1362,1362,1362,1362,55
20230628,121200,31878427,1361,1361,1361,1361,0
20230628,121100,31878427,1361,1361,1361,1361,0
20230628,121000,31878427,1361,1361,1361,1361,271
20230628,120900,31509596,1362,1362,1362,1362,0
20230628,120800,31509596,1362,1362,1362,1362,97
20230628,120700,31377482,1362,1362,1362,1362,33
20230628,120600,31332536,1362,1362,1362,1362,60
20230628,120500,31250816,1362,1362,1362,1362,96
20230628,120400,31120064,1362,1362,1362,1362,477
20230628,120300,30470390,1363,1363,1363,1363,0
20230628,120200,30470390,1363,1363,1363,1363,7
20230628,120100,30460849,1363,1362,1363,1362,6
20230628,120000,30452674,1363,1363,1363,1363,2
20230628,115900,30449948,1362,1362,1362,1362,0
20230628,115800,30449948,1362,1362,1362,1362,0
20230628,115700,30449948,1362,1362,1362,1362,0
20230628,115600,30449948,1362,1362,1362,1362,13
20230628,115500,30432242,1363,1363,1363,1363,0
20230628,115400,30432242,1363,1363,1363,1363,366
20230628,115300,29933384,1363,1363,1363,1363,0
20230628,115200,29933384,1363,1363,1363,1363,0
20230628,115100,29933384,1363,1363,1363,1363,1694
20230628,115000,27624462,1363,1363,1363,1363,0
20230628,114900,27624462,1363,1363,1363,1363,0
20230628,114800,27624462,1363,1363,1363,1363,1
20230628,114700,27623099,1363,1363,1363,1363,0
20230628,114600,27623099,1363,1363,1363,1363,0
20230628,114500,27623099,1363,1363,1363,1363,0
20230628,114400,27623099,1363,1363,1363,1363,0
20230628,114300,27623099,1363,1363,1363,1363,0
20230628,114200,27623099,1363,1363,1363,1363,0
20230628,114100,27623099,1363,1363,1363,1363,0
20230628,114000,27623099,1363,1362,1363,1362,15
20230628,113900,27602668,1362,1362,1362,1362,0
20230628,113800,27602668,1362,1362,1362,1362,0
20230628,113700,27602668,1362,1362,1362,1362,0
20230628,113600,27602668,1362,1362,1362,1362,300
20230628,113500,27194068,1362,1362,1362,1362,5
20230628,113400,27187258,1362,1362,1362,1362,381
20230628,113300,26668336,1362,1362,1362,1362,0
20230628,113200,26668336,1362,1362,1362,1362,0
20230628,113100,26668336,1362,1362,1362,1362,115
20230628,113000,26511706,1362,1362,1362,1362,110
20230628,112900,26361886,1362,1362,1362,1362,29
20230628,112800,26322388,1362,1362,1362,1362,0
20230628,112700,26322388,1362,1362,1362,1362,0
20230628,112600,26322388,1362,1362,1362,1362,0
20230628,112500,26322388,1362,1362,1362,1362,0
20230628,112400,26322388,1362,1362,1362,1362,0
20230628,112300,26322388,1362,1362,1362,1362,1215
20230628,112200,24667558,1363,1363,1363,1363,0
20230628,112100,24667558,1363,1363,1363,1363,0
20230628,112000,24667558,1363,1363,1363,1363,0
20230628,111900,24667558,1363,1363,1363,1363,0
20230628,111800,24667558,1363,1363,1363,1363,6
20230628,111700,24659380,1362,1362,1362,1362,5
20230628,111600,24652570,1362,1362,1362,1362,0
20230628,111500,24652570,1362,1362,1362,1362,0
20230628,111400,24652570,1362,1362,1362,1362,0
20230628,111300,24652570,1362,1362,1362,1362,49
20230628,111200,24585832,1362,1362,1362,1362,1441
20230628,111100,22623190,1362,1362,1362,1362,0
20230628,111000,22623190,1362,1362,1362,1362,1200
20230628,110900,20988790,1363,1363,1363,1363,25
20230628,110800,20954715,1364,1364,1364,1364,494
20230628,110700,20280899,1364,1364,1364,1364,0
20230628,110600,20280899,1364,1364,1364,1364,1000
20230628,110500,18916899,1363,1363,1363,1363,0
20230628,110400,18916899,1363,1363,1363,1363,226
20230628,110300,18608861,1363,1363,1363,1363,0
20230628,110200,18608861,1363,1363,1363,1361,430
20230628,110100,18022971,1363,1363,1363,1363,0
20230628,110000,18022971,1363,1363,1363,1363,197
20230628,105900,17754460,1363,1361,1363,1360,1307
20230628,105800,15976625,1361,1362,1362,1361,1144
20230628,105700,14419397,1363,1363,1363,1363,366
20230628,105600,13920539,1363,1363,1363,1363,0
20230628,105500,13920539,1363,1363,1363,1362,1051
20230628,105400,12489026,1363,1364,1364,1363,27
20230628,105300,12452224,1364,1364,1364,1364,1
20230628,105200,12450860,1363,1363,1363,1363,41
20230628,105100,12394977,1363,1363,1363,1363,35
20230628,105000,12347272,1365,1365,1365,1365,0
20230628,104900,12347272,1365,1365,1365,1365,0
20230628,104800,12347272,1365,1365,1365,1365,0
20230628,104700,12347272,1365,1365,1365,1365,0
20230628,104600,12347272,1365,1365,1365,1365,0
20230628,104500,12347272,1365,1365,1365,1365,0
20230628,104400,12347272,1365,1365,1365,1365,0
20230628,104300,12347272,1365,1365,1365,1365,0
20230628,104200,12347272,1365,1365,1365,1365,0
20230628,104100,12347272,1365,1365,1365,1365,0
20230628,104000,12347272,1365,1365,1365,1365,0
20230628,103900,12347272,1365,1365,1365,1365,0
20230628,103800,12347272,1365,1365,1365,1365,0
20230628,103700,12347272,1365,1365,1365,1365,1
20230628,103600,12345907,1362,1362,1362,1362,0
20230628,103500,12345907,1362,1362,1362,1362,0
20230628,103400,12345907,1362,1362,1362,1362,0
20230628,103300,12345907,1362,1362,1362,1362,0
20230628,103200,12345907,1362,1362,1362,1362,0
20230628,103100,12345907,1362,1362,1362,1362,20
20230628,103000,12318667,1362,1362,1362,1362,0
20230628,102900,12318667,1362,1362,1362,1362,32
20230628,102800,12275083,1362,1362,1362,1362,24
20230628,102700,12242395,1362,1362,1362,1362,0
20230628,102600,12242395,1362,1362,1362,1362,1
20230628,102500,12241033,1362,1362,1362,1362,190
20230628,102400,11982253,1361,1361,1361,1361,46
20230628,102300,11919647,1361,1362,1362,1361,1263
20230628,102200,10199815,1363,1363,1363,1363,0
20230628,102100,10199815,1363,1363,1363,1363,0
20230628,102000,10199815,1363,1363,1363,1363,0
20230628,101900,10199815,1363,1363,1363,1363,0
20230628,101800,10199815,1363,1363,1363,1363,0
20230628,101700,10199815,1363,1363,1363,1363,186
20230628,101600,9946297,1363,1363,1363,1363,0
20230628,101500,9946297,1363,1363,1363,1363,0
20230628,101400,9946297,1363,1363,1363,1363,1
20230628,101300,9944934,1363,1364,1364,1363,200
20230628,101200,9672323,1365,1365,1365,1365,2
20230628,101100,9669593,1365,1365,1365,1365,12
20230628,101000,9653213,1365,1365,1365,1365,0
20230628,100900,9653213,1365,1365,1365,1365,0
20230628,100800,9653213,1365,1365,1365,1365,0
20230628,100700,9653213,1365,1365,1365,1365,0
20230628,100600,9653213,1365,1365,1365,1365,0
20230628,100500,9653213,1365,1365,1365,1365,100
20230628,100400,9516713,1365,1365,1365,1365,0
20230628,100300,9516713,1365,1365,1365,1365,0
20230628,100200,9516713,1365,1365,1365,1365,500
20230628,100100,8834213,1365,1365,1365,1365,0
20230628,100000,8834213,1365,1365,1365,1365,1
20230628,095900,8832848,1364,1364,1364,1364,16
20230628,095800,8811024,1364,1364,1364,1364,0
20230628,095700,8811024,1364,1364,1364,1364,36
20230628,095600,8761920,1365,1365,1365,1365,8
20230628,095500,8751000,1365,1365,1365,1365,0
20230628,095400,8751000,1365,1365,1365,1365,1
20230628,095300,8749635,1365,1365,1365,1365,0
20230628,095200,8749635,1365,1365,1365,1365,1
20230628,095100,8748270,1365,1365,1365,1365,0
20230628,095000,8748270,1365,1365,1365,1365,8
20230628,094900,8737350,1365,1365,1365,1365,3
20230628,094800,8733255,1365,1365,1365,1365,7
20230628,094700,8723700,1365,1365,1365,1365,21
20230628,094600,8695035,1365,1365,1365,1365,0
20230628,094500,8695035,1365,1365,1365,1365,1
20230628,094400,8693670,1365,1365,1365,1365,1
20230628,094300,8692305,1365,1365,1365,1365,50
20230628,094200,8624055,1365,1365,1365,1365,1
20230628,094100,8622690,1365,1365,1365,1365,0
20230628,094000,8622690,1365,1365,1365,1365,1
20230628,093900,8621325,1365,1365,1365,1365,0
20230628,093800,8621325,1365,1365,1365,1365,52
20230628,093700,8550345,1365,1365,1365,1362,1802
20230628,093600,6095512,1365,1365,1365,1365,0
20230628,093500,6095512,1365,1365,1365,1365,1
20230628,093400,6094147,1365,1365,1365,1365,0
20230628,093300,6094147,1365,1365,1365,1365,35
20230628,093200,6046372,1365,1365,1365,1365,12
20230628,093100,6029992,1365,1366,1366,1365,1568
20230628,093000,3889649,1367,1367,1367,1367,111
20230628,092900,3737912,1366,1366,1366,1366,0
20230628,092800,3737912,1366,1367,1367,1366,293
20230628,092700,3337673,1367,1367,1367,1367,0
20230628,092600,3337673,1367,1367,1367,1367,301
20230628,092500,2926206,1367,1367,1367,1367,0
20230628,092400,2926206,1367,1367,1367,1367,1
20230628,092300,2924839,1367,1367,1367,1367,1
20230628,092200,2923472,1365,1366,1366,1365,567
20230628,092100,2149329,1367,1367,1367,1367,1
20230628,092000,2147962,1366,1366,1366,1366,96
20230628,091900,2016826,1367,1367,1367,1367,41
20230628,091800,1960779,1367,1367,1367,1367,2
20230628,091700,1958045,1366,1368,1368,1366,102
20230628,091600,1818709,1368,1368,1368,1368,6
20230628,091500,1810501,1368,1368,1368,1368,0
20230628,091400,1810501,1368,1368,1368,1368,1
20230628,091300,1809133,1368,1368,1368,1368,6
20230628,091200,1800925,1368,1368,1368,1368,1
20230628,091100,1799557,1368,1368,1368,1368,74
20230628,091000,1698325,1368,1368,1368,1368,129
20230628,090900,1521853,1370,1370,1370,1370,0
20230628,090800,1521853,1370,1370,1370,1370,3
20230628,090700,1517743,1370,1370,1370,1370,0
20230628,090600,1517743,1370,1370,1370,1370,1
20230628,090500,1516373,1370,1370,1370,1370,0
20230628,090400,1516373,1370,1368,1370,1368,7
20230628,090300,1506785,1368,1366,1368,1366,80
20230628,090200,1397399,1366,1366,1366,1366,944
20230628,090100,107895,1366,1366,1366,1366,60
20230628,090000,25935,1365,1365,1365,1365,19