KissMeData/160980/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,200300,2207885060,14240,14240,14240,14240,2032
20230628,200200,2207885060,14240,14240,14240,14240,0
20230628,200100,2207885060,14240,14240,14240,14240,0
20230628,200000,2207885060,14240,14240,14240,14240,0
20230628,195900,2207885060,14240,14240,14240,14240,0
20230628,195800,2207885060,14240,14240,14240,14240,0
20230628,195700,2207885060,14240,14240,14240,14240,0
20230628,195600,2207885060,14240,14240,14240,14240,0
20230628,195500,2207885060,14240,14240,14240,14240,0
20230628,195400,2207885060,14240,14240,14240,14240,0
20230628,195300,2207885060,14240,14240,14240,14240,0
20230628,195200,2207885060,14240,14240,14240,14240,0
20230628,195100,2207885060,14240,14240,14240,14240,0
20230628,195000,2207885060,14240,14240,14240,14240,0
20230628,194900,2207885060,14240,14240,14240,14240,0
20230628,194800,2207885060,14240,14240,14240,14240,0
20230628,194700,2207885060,14240,14240,14240,14240,0
20230628,194600,2207885060,14240,14240,14240,14240,0
20230628,194500,2207885060,14240,14240,14240,14240,0
20230628,194400,2207885060,14240,14240,14240,14240,0
20230628,194300,2207885060,14240,14240,14240,14240,0
20230628,194200,2207885060,14240,14240,14240,14240,0
20230628,194100,2207885060,14240,14240,14240,14240,0
20230628,194000,2207885060,14240,14240,14240,14240,0
20230628,193900,2207885060,14240,14240,14240,14240,0
20230628,193800,2207885060,14240,14240,14240,14240,0
20230628,193700,2207885060,14240,14240,14240,14240,0
20230628,193600,2207885060,14240,14240,14240,14240,0
20230628,193500,2207885060,14240,14240,14240,14240,0
20230628,193400,2207885060,14240,14240,14240,14240,0
20230628,193300,2207885060,14240,14240,14240,14240,2032
20230628,193200,2207885060,14240,14240,14240,14240,0
20230628,193100,2207885060,14240,14240,14240,14240,0
20230628,193000,2207885060,14240,14240,14240,14240,0
20230628,192900,2207885060,14240,14240,14240,14240,0
20230628,192800,2207885060,14240,14240,14240,14240,0
20230628,192700,2207885060,14240,14240,14240,14240,0
20230628,192600,2207885060,14240,14240,14240,14240,0
20230628,192500,2207885060,14240,14240,14240,14240,0
20230628,192400,2207885060,14240,14240,14240,14240,0
20230628,192300,2207885060,14240,14240,14240,14240,0
20230628,192200,2207885060,14240,14240,14240,14240,0
20230628,192100,2207885060,14240,14240,14240,14240,0
20230628,192000,2207885060,14240,14240,14240,14240,0
20230628,191900,2207885060,14240,14240,14240,14240,0
20230628,191800,2207885060,14240,14240,14240,14240,0
20230628,191700,2207885060,14240,14240,14240,14240,0
20230628,191600,2207885060,14240,14240,14240,14240,0
20230628,191500,2207885060,14240,14240,14240,14240,0
20230628,191400,2207885060,14240,14240,14240,14240,0
20230628,191300,2207885060,14240,14240,14240,14240,0
20230628,191200,2207885060,14240,14240,14240,14240,0
20230628,191100,2207885060,14240,14240,14240,14240,0
20230628,191000,2207885060,14240,14240,14240,14240,0
20230628,190900,2207885060,14240,14240,14240,14240,0
20230628,190800,2207885060,14240,14240,14240,14240,0
20230628,190700,2207885060,14240,14240,14240,14240,0
20230628,190600,2207885060,14240,14240,14240,14240,0
20230628,190500,2207885060,14240,14240,14240,14240,0
20230628,190400,2207885060,14240,14240,14240,14240,0
20230628,190300,2207885060,14240,14240,14240,14240,2032
20230628,190200,2207885060,14240,14240,14240,14240,0
20230628,190100,2207885060,14240,14240,14240,14240,0
20230628,190000,2207885060,14240,14240,14240,14240,0
20230628,185900,2207885060,14240,14240,14240,14240,0
20230628,185800,2207885060,14240,14240,14240,14240,0
20230628,185700,2207885060,14240,14240,14240,14240,0
20230628,185600,2207885060,14240,14240,14240,14240,0
20230628,185500,2207885060,14240,14240,14240,14240,0
20230628,185400,2207885060,14240,14240,14240,14240,0
20230628,185300,2207885060,14240,14240,14240,14240,0
20230628,185200,2207885060,14240,14240,14240,14240,0
20230628,185100,2207885060,14240,14240,14240,14240,0
20230628,185000,2207885060,14240,14240,14240,14240,0
20230628,184900,2207885060,14240,14240,14240,14240,0
20230628,184800,2207885060,14240,14240,14240,14240,0
20230628,184700,2207885060,14240,14240,14240,14240,0
20230628,184600,2207885060,14240,14240,14240,14240,0
20230628,184500,2207885060,14240,14240,14240,14240,0
20230628,184400,2207885060,14240,14240,14240,14240,0
20230628,184300,2207885060,14240,14240,14240,14240,0
20230628,184200,2207885060,14240,14240,14240,14240,0
20230628,184100,2207885060,14240,14240,14240,14240,0
20230628,184000,2207885060,14240,14240,14240,14240,0
20230628,183900,2207885060,14240,14240,14240,14240,0
20230628,183800,2207885060,14240,14240,14240,14240,0
20230628,183700,2207885060,14240,14240,14240,14240,0
20230628,183600,2207885060,14240,14240,14240,14240,0
20230628,183500,2207885060,14240,14240,14240,14240,0
20230628,183400,2207885060,14240,14240,14240,14240,0
20230628,183300,2207885060,14240,14240,14240,14240,2032
20230628,183200,2207885060,14240,14240,14240,14240,0
20230628,183100,2207885060,14240,14240,14240,14240,0
20230628,183000,2207885060,14240,14240,14240,14240,0
20230628,182900,2207885060,14240,14240,14240,14240,0
20230628,182800,2207885060,14240,14240,14240,14240,0
20230628,182700,2207885060,14240,14240,14240,14240,0
20230628,182600,2207885060,14240,14240,14240,14240,0
20230628,182500,2207885060,14240,14240,14240,14240,0
20230628,182400,2207885060,14240,14240,14240,14240,0
20230628,182300,2207885060,14240,14240,14240,14240,0
20230628,182200,2207885060,14240,14240,14240,14240,0
20230628,182100,2207885060,14240,14240,14240,14240,0
20230628,182000,2207885060,14240,14240,14240,14240,0
20230628,181900,2207885060,14240,14240,14240,14240,0
20230628,181800,2207885060,14240,14240,14240,14240,0
20230628,181700,2207885060,14240,14240,14240,14240,0
20230628,181600,2207885060,14240,14240,14240,14240,0
20230628,181500,2207885060,14240,14240,14240,14240,0
20230628,181400,2207885060,14240,14240,14240,14240,0
20230628,181300,2207885060,14240,14240,14240,14240,0
20230628,181200,2207885060,14240,14240,14240,14240,0
20230628,181100,2207885060,14240,14240,14240,14240,0
20230628,181000,2207885060,14240,14240,14240,14240,0
20230628,180900,2207885060,14240,14240,14240,14240,0
20230628,180800,2207885060,14240,14240,14240,14240,0
20230628,180700,2207885060,14240,14240,14240,14240,0
20230628,180600,2207885060,14240,14240,14240,14240,0
20230628,180500,2207885060,14240,14240,14240,14240,0
20230628,180400,2207885060,14240,14240,14240,14240,0
20230628,180300,2207885060,14240,14240,14240,14240,2032
20230628,180200,2207885060,14240,14240,14240,14240,0
20230628,180100,2207885060,14240,14240,14240,14240,0
20230628,180000,2207885060,14240,14240,14240,14240,0
20230628,175900,2207885060,14240,14240,14240,14240,0
20230628,175800,2207885060,14240,14240,14240,14240,0
20230628,175700,2207885060,14240,14240,14240,14240,0
20230628,175600,2207885060,14240,14240,14240,14240,0
20230628,175500,2207885060,14240,14240,14240,14240,0
20230628,175400,2207885060,14240,14240,14240,14240,0
20230628,175300,2207885060,14240,14240,14240,14240,0
20230628,175200,2207885060,14240,14240,14240,14240,0
20230628,175100,2207885060,14240,14240,14240,14240,0
20230628,175000,2207885060,14240,14240,14240,14240,0
20230628,174900,2207885060,14240,14240,14240,14240,0
20230628,174800,2207885060,14240,14240,14240,14240,0
20230628,174700,2207885060,14240,14240,14240,14240,0
20230628,174600,2207885060,14240,14240,14240,14240,0
20230628,174500,2207885060,14240,14240,14240,14240,0
20230628,174400,2207885060,14240,14240,14240,14240,0
20230628,174300,2207885060,14240,14240,14240,14240,0
20230628,174200,2207885060,14240,14240,14240,14240,0
20230628,174100,2207885060,14240,14240,14240,14240,0
20230628,174000,2207885060,14240,14240,14240,14240,0
20230628,173900,2207885060,14240,14240,14240,14240,0
20230628,173800,2207885060,14240,14240,14240,14240,0
20230628,173700,2207885060,14240,14240,14240,14240,0
20230628,173600,2207885060,14240,14240,14240,14240,0
20230628,173500,2207885060,14240,14240,14240,14240,0
20230628,173400,2207885060,14240,14240,14240,14240,0
20230628,173300,2207885060,14240,14240,14240,14240,2032
20230628,173200,2207885060,14240,14240,14240,14240,0
20230628,173100,2207885060,14240,14240,14240,14240,0
20230628,173000,2207885060,14240,14240,14240,14240,0
20230628,172900,2207885060,14240,14240,14240,14240,0
20230628,172800,2207885060,14240,14240,14240,14240,0
20230628,172700,2207885060,14240,14240,14240,14240,0
20230628,172600,2207885060,14240,14240,14240,14240,0
20230628,172500,2207885060,14240,14240,14240,14240,0
20230628,172400,2207885060,14240,14240,14240,14240,0
20230628,172300,2207885060,14240,14240,14240,14240,0
20230628,172200,2207885060,14240,14240,14240,14240,0
20230628,172100,2207885060,14240,14240,14240,14240,0
20230628,172000,2207885060,14240,14240,14240,14240,0
20230628,171900,2207885060,14240,14240,14240,14240,0
20230628,171800,2207885060,14240,14240,14240,14240,0
20230628,171700,2207885060,14240,14240,14240,14240,0
20230628,171600,2207885060,14240,14240,14240,14240,0
20230628,171500,2207885060,14240,14240,14240,14240,0
20230628,171400,2207885060,14240,14240,14240,14240,0
20230628,171300,2207885060,14240,14240,14240,14240,0
20230628,171200,2207885060,14240,14240,14240,14240,0
20230628,171100,2207885060,14240,14240,14240,14240,0
20230628,171000,2207885060,14240,14240,14240,14240,0
20230628,170900,2207885060,14240,14240,14240,14240,0
20230628,170800,2207885060,14240,14240,14240,14240,0
20230628,170700,2207885060,14240,14240,14240,14240,0
20230628,170600,2207885060,14240,14240,14240,14240,0
20230628,170500,2207885060,14240,14240,14240,14240,0
20230628,170400,2207885060,14240,14240,14240,14240,0
20230628,170300,2207885060,14240,14240,14240,14240,2032
20230628,170200,2207885060,14240,14240,14240,14240,0
20230628,170100,2207885060,14240,14240,14240,14240,0
20230628,170000,2207885060,14240,14240,14240,14240,0
20230628,165900,2207885060,14240,14240,14240,14240,0
20230628,165800,2207885060,14240,14240,14240,14240,0
20230628,165700,2207885060,14240,14240,14240,14240,0
20230628,165600,2207885060,14240,14240,14240,14240,0
20230628,165500,2207885060,14240,14240,14240,14240,0
20230628,165400,2207885060,14240,14240,14240,14240,0
20230628,165300,2207885060,14240,14240,14240,14240,0
20230628,165200,2207885060,14240,14240,14240,14240,0
20230628,165100,2207885060,14240,14240,14240,14240,0
20230628,165000,2207885060,14240,14240,14240,14240,0
20230628,164900,2207885060,14240,14240,14240,14240,0
20230628,164800,2207885060,14240,14240,14240,14240,0
20230628,164700,2207885060,14240,14240,14240,14240,0
20230628,164600,2207885060,14240,14240,14240,14240,0
20230628,164500,2207885060,14240,14240,14240,14240,0
20230628,164400,2207885060,14240,14240,14240,14240,0
20230628,164300,2207885060,14240,14240,14240,14240,0
20230628,164200,2207885060,14240,14240,14240,14240,0
20230628,164100,2207885060,14240,14240,14240,14240,0
20230628,164000,2207885060,14240,14240,14240,14240,0
20230628,163900,2207885060,14240,14240,14240,14240,0
20230628,163800,2207885060,14240,14240,14240,14240,0
20230628,163700,2207885060,14240,14240,14240,14240,0
20230628,163600,2207885060,14240,14240,14240,14240,0
20230628,163500,2207885060,14240,14240,14240,14240,0
20230628,163400,2207885060,14240,14240,14240,14240,0
20230628,163300,2207885060,14240,14240,14240,14240,2032
20230628,163200,2207885060,14240,14240,14240,14240,0
20230628,163100,2207885060,14240,14240,14240,14240,0
20230628,163000,2207885060,14240,14240,14240,14240,0
20230628,162900,2207885060,14240,14240,14240,14240,0
20230628,162800,2207885060,14240,14240,14240,14240,0
20230628,162700,2207885060,14240,14240,14240,14240,0
20230628,162600,2207885060,14240,14240,14240,14240,0
20230628,162500,2207885060,14240,14240,14240,14240,0
20230628,162400,2207885060,14240,14240,14240,14240,0
20230628,162300,2207885060,14240,14240,14240,14240,0
20230628,162200,2207885060,14240,14240,14240,14240,0
20230628,162100,2207885060,14240,14240,14240,14240,0
20230628,162000,2207885060,14240,14240,14240,14240,0
20230628,161900,2207885060,14240,14240,14240,14240,0
20230628,161800,2207885060,14240,14240,14240,14240,0
20230628,161700,2207885060,14240,14240,14240,14240,0
20230628,161600,2207885060,14240,14240,14240,14240,0
20230628,161500,2207885060,14240,14240,14240,14240,0
20230628,161400,2207885060,14240,14240,14240,14240,0
20230628,161300,2207885060,14240,14240,14240,14240,0
20230628,161200,2207885060,14240,14240,14240,14240,0
20230628,161100,2207885060,14240,14240,14240,14240,0
20230628,161000,2207885060,14240,14240,14240,14240,0
20230628,160900,2207885060,14240,14240,14240,14240,0
20230628,160800,2207885060,14240,14240,14240,14240,0
20230628,160700,2207885060,14240,14240,14240,14240,0
20230628,160600,2207885060,14240,14240,14240,14240,0
20230628,160500,2207885060,14240,14240,14240,14240,0
20230628,160400,2207885060,14240,14240,14240,14240,0
20230628,160300,2207885060,14240,14240,14240,14240,2032
20230628,160200,2207885060,14240,14240,14240,14240,0
20230628,160100,2207885060,14240,14240,14240,14240,0
20230628,160000,2207885060,14240,14240,14240,14240,0
20230628,155900,2207885060,14240,14240,14240,14240,0
20230628,155800,2207885060,14240,14240,14240,14240,0
20230628,155700,2207885060,14240,14240,14240,14240,0
20230628,155600,2207885060,14240,14240,14240,14240,0
20230628,155500,2207885060,14240,14240,14240,14240,0
20230628,155400,2207885060,14240,14240,14240,14240,0
20230628,155300,2207885060,14240,14240,14240,14240,0
20230628,155200,2207885060,14240,14240,14240,14240,0
20230628,155100,2207885060,14240,14240,14240,14240,0
20230628,155000,2207885060,14240,14240,14240,14240,0
20230628,154900,2207885060,14240,14240,14240,14240,0
20230628,154800,2207885060,14240,14240,14240,14240,0
20230628,154700,2207885060,14240,14240,14240,14240,0
20230628,154600,2207885060,14240,14240,14240,14240,0
20230628,154500,2207885060,14240,14240,14240,14240,0
20230628,154400,2207885060,14240,14240,14240,14240,0
20230628,154300,2207885060,14240,14240,14240,14240,0
20230628,154200,2207885060,14240,14240,14240,14240,0
20230628,154100,2207885060,14240,14240,14240,14240,0
20230628,154000,2207885060,14240,14240,14240,14240,0
20230628,153900,2207885060,14240,14240,14240,14240,0
20230628,153800,2207885060,14240,14240,14240,14240,0
20230628,153700,2207885060,14240,14240,14240,14240,0
20230628,153600,2207885060,14240,14240,14240,14240,0
20230628,153500,2207885060,14240,14240,14240,14240,0
20230628,153400,2207885060,14240,14240,14240,14240,0
20230628,153300,2207885060,14240,14240,14240,14240,2032
20230628,153200,2207885060,14240,14240,14240,14240,0
20230628,153100,2207885060,14240,14240,14240,14240,0
20230628,153000,2207885060,14240,14240,14240,14240,2032
20230628,152900,2178949380,14250,14250,14250,14250,0
20230628,152800,2178949380,14250,14250,14250,14250,0
20230628,152700,2178949380,14250,14250,14250,14250,0
20230628,152600,2178949380,14250,14250,14250,14250,0
20230628,152500,2178949380,14250,14250,14250,14250,0
20230628,152400,2178949380,14250,14250,14250,14250,0
20230628,152300,2178949380,14250,14250,14250,14250,0
20230628,152200,2178949380,14250,14250,14250,14250,0
20230628,152100,2178949380,14250,14250,14250,14250,0
20230628,152000,2178949380,14250,14250,14250,14250,0
20230628,151900,2178949380,14250,14250,14250,14250,156
20230628,151800,2176726380,14240,14260,14260,14240,364
20230628,151700,2171538300,14250,14250,14250,14250,253
20230628,151600,2167933050,14250,14250,14250,14250,0
20230628,151500,2167933050,14250,14250,14250,14250,51
20230628,151400,2167206300,14250,14240,14250,14240,58
20230628,151300,2166379810,14240,14250,14250,14240,4
20230628,151200,2166322820,14240,14240,14240,14240,170
20230628,151100,2163902020,14250,14250,14250,14250,359
20230628,151000,2158786270,14250,14240,14250,14240,253
20230628,150900,2155182500,14250,14260,14260,14250,529
20230628,150800,2147641950,14270,14280,14280,14270,49
20230628,150700,2146942610,14270,14270,14270,14270,90
20230628,150600,2145658310,14280,14280,14280,14280,25
20230628,150500,2145301310,14280,14300,14310,14280,175
20230628,150400,2142800590,14300,14300,14320,14300,210
20230628,150300,2139797570,14300,14330,14330,14300,298
20230628,150200,2135534490,14300,14300,14300,14300,0
20230628,150100,2135534490,14300,14300,14300,14300,37
20230628,150000,2135005390,14300,14290,14330,14290,456
20230628,145900,2128479950,14290,14290,14290,14290,0
20230628,145800,2128479950,14290,14290,14290,14290,167
20230628,145700,2126093520,14290,14300,14300,14290,401
20230628,145600,2120360390,14310,14330,14330,14310,1144
20230628,145500,2103971700,14320,14330,14330,14320,76
20230628,145400,2102883150,14320,14320,14320,14320,12
20230628,145300,2102711310,14340,14330,14340,14330,289
20230628,145200,2098568050,14340,14340,14340,14340,3
20230628,145100,2098525030,14330,14340,14340,14330,179
20230628,145000,2095959700,14330,14320,14330,14320,159
20230628,144900,2093682440,14320,14310,14320,14310,105
20230628,144800,2092179840,14320,14320,14320,14320,10
20230628,144700,2092036640,14320,14320,14320,14320,0
20230628,144600,2092036640,14320,14320,14320,14320,19
20230628,144500,2091764560,14310,14310,14310,14310,0
20230628,144400,2091764560,14310,14310,14310,14310,1
20230628,144300,2091750250,14310,14330,14330,14310,211
20230628,144200,2088728600,14320,14320,14320,14320,0
20230628,144100,2088728600,14320,14300,14320,14300,121
20230628,144000,2086997070,14300,14300,14300,14290,83
20230628,143900,2085810240,14290,14270,14290,14270,101
20230628,143800,2084368730,14290,14290,14290,14290,0
20230628,143700,2084368730,14290,14290,14290,14290,0
20230628,143600,2084368730,14290,14270,14290,14270,32
20230628,143500,2083911690,14270,14270,14270,14270,11
20230628,143400,2083754720,14240,14240,14290,14240,254
20230628,143300,2080132760,14240,14240,14240,14240,0
20230628,143200,2080132760,14240,14240,14240,14240,0
20230628,143100,2080132760,14240,14260,14260,14240,192
20230628,143000,2077397450,14260,14270,14270,14260,32
20230628,142900,2076941010,14270,14270,14270,14260,216
20230628,142800,2073859690,14260,14280,14280,14260,1200
20230628,142700,2056744230,14280,14280,14280,14280,0
20230628,142600,2056744230,14280,14280,14280,14280,1
20230628,142500,2056729950,14300,14310,14310,14300,335
20230628,142400,2051938560,14310,14310,14310,14310,8
20230628,142300,2051824080,14310,14310,14310,14310,31
20230628,142200,2051380470,14300,14310,14310,14300,430
20230628,142100,2045228440,14310,14310,14310,14310,0
20230628,142000,2045228440,14310,14310,14310,14310,5
20230628,141900,2045156890,14320,14310,14320,14310,447
20230628,141800,2038755860,14310,14310,14310,14310,0
20230628,141700,2038755860,14310,14330,14330,14310,113
20230628,141600,2037138570,14320,14320,14320,14320,0
20230628,141500,2037138570,14320,14300,14320,14300,59
20230628,141400,2036294190,14300,14300,14300,14300,100
20230628,141300,2034864190,14310,14330,14330,14310,166
20230628,141200,2032486830,14300,14310,14310,14300,83
20230628,141100,2031299200,14330,14330,14330,14330,121
20230628,141000,2029565270,14330,14330,14330,14330,0
20230628,140900,2029565270,14330,14330,14330,14330,0
20230628,140800,2029565270,14330,14330,14330,14330,341
20230628,140700,2024678740,14320,14320,14320,14320,222
20230628,140600,2021499700,14330,14330,14330,14330,0
20230628,140500,2021499700,14330,14330,14330,14330,2
20230628,140400,2021471040,14320,14270,14320,14270,45
20230628,140300,2020826890,14270,14270,14270,14270,0
20230628,140200,2020826890,14270,14270,14270,14270,1
20230628,140100,2020812620,14290,14290,14290,14290,265
20230628,140000,2017025770,14250,14250,14250,14250,0
20230628,135900,2017025770,14250,14250,14250,14250,44
20230628,135800,2016398770,14290,14290,14290,14290,2
20230628,135700,2016370190,14240,14240,14240,14240,0
20230628,135600,2016370190,14240,14240,14240,14240,0
20230628,135500,2016370190,14240,14240,14240,14240,0
20230628,135400,2016370190,14240,14240,14240,14240,0
20230628,135300,2016370190,14240,14240,14240,14240,0
20230628,135200,2016370190,14240,14280,14280,14240,50
20230628,135100,2015657610,14280,14280,14280,14280,84
20230628,135000,2014458090,14270,14270,14270,14270,120
20230628,134900,2012745690,14270,14270,14270,14270,6
20230628,134800,2012660070,14270,14280,14280,14270,167
20230628,134700,2010275350,14280,14280,14280,14280,77
20230628,134600,2009175790,14280,14310,14310,14280,209
20230628,134500,2006188270,14310,14310,14310,14310,447
20230628,134400,1999791700,14310,14310,14310,14310,30
20230628,134300,1999362400,14290,14290,14290,14290,100
20230628,134200,1997933400,14290,14290,14290,14290,0
20230628,134100,1997933400,14290,14290,14290,14290,10
20230628,134000,1997790500,14290,14290,14290,14290,171
20230628,133900,1995346910,14220,14220,14220,14220,0
20230628,133800,1995346910,14220,14220,14220,14220,190
20230628,133700,1992645110,14220,14230,14230,14220,50
20230628,133600,1991934040,14220,14230,14230,14220,465
20230628,133500,1985320750,14230,14290,14290,14230,1370
20230628,133400,1965788560,14310,14310,14310,14310,0
20230628,133300,1965788560,14310,14310,14310,14310,122
20230628,133200,1964042740,14310,14310,14310,14310,10
20230628,133100,1963899640,14320,14320,14320,14320,0
20230628,133000,1963899640,14320,14300,14320,14300,131
20230628,132900,1962026140,14300,14300,14300,14300,705
20230628,132800,1951944640,14310,14320,14320,14310,200
20230628,132700,1949082630,14320,14350,14350,14320,892
20230628,132600,1936297840,14350,14350,14350,14350,202
20230628,132500,1933399140,14350,14350,14350,14350,52
20230628,132400,1932652940,14350,14350,14350,14350,77
20230628,132300,1931547990,14360,14370,14370,14360,149
20230628,132200,1929406960,14370,14370,14370,14370,3
20230628,132100,1929363850,14370,14370,14370,14370,47
20230628,132000,1928688460,14390,14390,14390,14390,0
20230628,131900,1928688460,14390,14390,14390,14390,120
20230628,131800,1926961660,14390,14390,14390,14390,100
20230628,131700,1925522660,14390,14390,14390,14390,347
20230628,131600,1920529330,14380,14370,14380,14370,520
20230628,131500,1913054290,14340,14310,14340,14310,206
20230628,131400,1910102940,14310,14320,14320,14310,202
20230628,131300,1907212310,14320,14330,14330,14320,166
20230628,131200,1904834990,14330,14330,14330,14320,201
20230628,131100,1901956520,14340,14340,14340,14340,1
20230628,131000,1901942180,14340,14350,14350,14330,609
20230628,130900,1893207530,14350,14340,14350,14340,311
20230628,130800,1888746580,14350,14370,14370,14350,640
20230628,130700,1879559470,14370,14390,14390,14370,104
20230628,130600,1878064900,14390,14390,14390,14390,125
20230628,130500,1876266150,14390,14400,14400,14390,161
20230628,130400,1873949330,14400,14410,14410,14400,713
20230628,130300,1863680380,14410,14410,14420,14410,667
20230628,130200,1854064020,14410,14410,14410,14410,126
20230628,130100,1852248360,14410,14400,14410,14400,60
20230628,130000,1851384020,14400,14390,14410,14390,493
20230628,125900,1844284730,14400,14390,14400,14390,33
20230628,125800,1843809540,14420,14390,14420,14390,151
20230628,125700,1841636620,14390,14390,14390,14390,5
20230628,125600,1841564670,14380,14370,14380,14360,400
20230628,125500,1835818670,14370,14400,14400,14370,310
20230628,125400,1831359470,14400,14410,14420,14400,161
20230628,125300,1829039770,14410,14420,14420,14410,240
20230628,125200,1825579000,14400,14390,14430,14390,5589
20230628,125100,1745094480,14390,14370,14390,14370,225
20230628,125000,1741856810,14370,14390,14390,14370,121
20230628,124900,1740116720,14390,14390,14390,14390,100
20230628,124800,1738677720,14390,14380,14390,14380,58
20230628,124700,1737843670,14380,14380,14380,14380,1
20230628,124600,1737829290,14390,14390,14390,14390,0
20230628,124500,1737829290,14390,14390,14390,14390,34
20230628,124400,1737340030,14390,14380,14390,14380,313
20230628,124300,1732835970,14390,14390,14390,14390,63
20230628,124200,1731929400,14390,14390,14390,14390,46
20230628,124100,1731267460,14360,14380,14390,14360,295
20230628,124000,1727026170,14380,14370,14380,14370,120
20230628,123900,1725300580,14380,14380,14380,14380,170
20230628,123800,1722855980,14380,14380,14380,14380,0
20230628,123700,1722855980,14380,14380,14380,14380,460
20230628,123600,1716241180,14380,14370,14380,14370,113
20230628,123500,1714617310,14350,14350,14350,14350,0
20230628,123400,1714617310,14350,14340,14350,14340,8
20230628,123300,1714502530,14350,14350,14350,14350,19
20230628,123200,1714229880,14350,14350,14350,14350,0
20230628,123100,1714229880,14350,14370,14370,14350,41
20230628,123000,1713641130,14360,14360,14360,14360,161
20230628,122900,1711329170,14360,14360,14360,14360,5
20230628,122800,1711257370,14330,14360,14360,14330,32
20230628,122700,1710798510,14330,14340,14340,14300,194
20230628,122600,1708022220,14360,14360,14360,14360,58
20230628,122500,1707189340,14360,14370,14370,14350,680
20230628,122400,1697428270,14370,14380,14380,14360,128
20230628,122300,1695590090,14380,14360,14380,14360,477
20230628,122200,1688738290,14370,14370,14370,14360,128
20230628,122100,1686899890,14370,14370,14370,14370,0
20230628,122000,1686899890,14370,14380,14380,14370,446
20230628,121900,1680486630,14380,14380,14380,14380,1
20230628,121800,1680472250,14380,14380,14380,14380,215
20230628,121700,1677380550,14360,14380,14380,14360,3
20230628,121600,1677337430,14370,14360,14370,14360,229
20230628,121500,1674046740,14370,14380,14380,14370,3
20230628,121400,1674003610,14380,14350,14380,14350,571
20230628,121300,1665803940,14340,14330,14340,14330,168
20230628,121200,1663396150,14340,14340,14340,14340,62
20230628,121100,1662507070,14340,14340,14340,14340,70
20230628,121000,1661503270,14350,14350,14350,14350,12
20230628,120900,1661331070,14340,14340,14340,14340,5
20230628,120800,1661259370,14350,14350,14350,14350,4
20230628,120700,1661201970,14350,14330,14350,14320,305
20230628,120600,1656833730,14340,14350,14350,14340,177
20230628,120500,1654294200,14350,14350,14350,14350,0
20230628,120400,1654294200,14350,14350,14350,14350,6
20230628,120300,1654208100,14350,14350,14350,14350,203
20230628,120200,1651295050,14350,14370,14370,14350,60
20230628,120100,1650433960,14380,14380,14380,14380,1
20230628,120000,1650419580,14380,14380,14380,14380,22
20230628,115900,1650103220,14380,14350,14380,14350,256
20230628,115800,1646429590,14350,14350,14350,14350,360
20230628,115700,1641263590,14330,14380,14380,14330,584
20230628,115600,1632877810,14380,14390,14400,14380,391
20230628,115500,1627251270,14390,14390,14390,14380,7
20230628,115400,1627150550,14370,14380,14390,14370,60
20230628,115300,1626287730,14400,14400,14400,14390,199
20230628,115200,1623424060,14400,14400,14400,14390,104
20230628,115100,1621926470,14380,14400,14400,14380,193
20230628,115000,1619150310,14400,14390,14400,14390,351
20230628,114900,1614099230,14380,14380,14400,14380,2012
20230628,114800,1585149870,14380,14360,14390,14360,4841
20230628,114700,1515536370,14360,14360,14360,14360,10
20230628,114600,1515392770,14360,14350,14360,14350,451
20230628,114500,1508916550,14350,14330,14350,14330,180
20230628,114400,1506335980,14340,14340,14340,14340,14
20230628,114300,1506135220,14350,14330,14350,14330,18
20230628,114200,1505877140,14350,14360,14360,14350,121
20230628,114100,1504140780,14350,14350,14350,14350,135
20230628,114000,1502203530,14360,14330,14360,14330,1286
20230628,113900,1483746770,14330,14330,14330,14330,2
20230628,113800,1483718110,14320,14300,14320,14300,55
20230628,113700,1482931010,14330,14330,14330,14330,4
20230628,113600,1482873690,14330,14310,14330,14310,43
20230628,113500,1482258340,14300,14310,14310,14300,115
20230628,113400,1480613830,14300,14300,14300,14300,70
20230628,113300,1479612830,14300,14300,14300,14300,10
20230628,113200,1479469830,14300,14250,14300,14250,306
20230628,113100,1475106630,14250,14260,14260,14250,200
20230628,113000,1472254730,14260,14260,14260,14260,31
20230628,112900,1471812670,14260,14270,14270,14250,394
20230628,112800,1466195050,14280,14290,14290,14280,361
20230628,112700,1461037950,14290,14290,14290,14290,50
20230628,112600,1460323450,14300,14320,14320,14300,221
20230628,112500,1457162090,14320,14320,14320,14320,0
20230628,112400,1457162090,14320,14310,14320,14300,485
20230628,112300,1450221040,14320,14320,14320,14320,22
20230628,112200,1449906000,14320,14320,14320,14320,106
20230628,112100,1448388080,14320,14300,14320,14300,279
20230628,112000,1444398290,14300,14300,14300,14280,371
20230628,111900,1439093010,14300,14300,14300,14300,240
20230628,111800,1435661010,14300,14300,14300,14300,20
20230628,111700,1435375010,14300,14300,14300,14290,2840
20230628,111600,1394764010,14290,14290,14290,14290,130
20230628,111500,1392906310,14280,14270,14280,14270,140
20230628,111400,1390908460,14250,14230,14250,14230,293
20230628,111300,1386733420,14230,14230,14230,14230,1
20230628,111200,1386719190,14250,14230,14250,14230,272
20230628,111100,1382843230,14250,14250,14250,14250,195
20230628,111000,1380064480,14250,14200,14250,14190,198
20230628,110900,1377253030,14200,14200,14200,14200,101
20230628,110800,1375818830,14200,14210,14210,14200,62
20230628,110700,1374938270,14210,14240,14250,14210,1191
20230628,110600,1357992220,14240,14240,14240,14240,278
20230628,110500,1354033500,14240,14240,14240,14240,140
20230628,110400,1352039900,14240,14240,14240,14240,333
20230628,110300,1347297980,14240,14260,14260,14230,454
20230628,110200,1340833550,14250,14290,14290,14250,1223
20230628,110100,1323391810,14300,14310,14310,14270,1171
20230628,110000,1306653790,14310,14320,14370,14300,1769
20230628,105900,1281295950,14330,14360,14370,14300,4233
20230628,105800,1220585030,14370,14170,14370,14170,13813
20230628,105700,1023128200,14160,14160,14160,14160,347
20230628,105600,1018214680,14160,14160,14160,14160,0
20230628,105500,1018214680,14160,14160,14160,14160,10
20230628,105400,1018073080,14160,14180,14180,14160,55
20230628,105300,1017294140,14180,14170,14180,14170,241
20230628,105200,1013877950,14160,14160,14160,14160,210
20230628,105100,1010904350,14160,14160,14160,14160,7
20230628,105000,1010805230,14160,14160,14160,14160,128
20230628,104900,1008992750,14140,14140,14140,14140,162
20230628,104800,1006702070,14140,14140,14140,14140,0
20230628,104700,1006702070,14140,14140,14140,14140,60
20230628,104600,1005853670,14140,14140,14140,14140,198
20230628,104500,1003053950,14130,14130,14130,14130,5
20230628,104400,1002983300,14130,14130,14130,14130,0
20230628,104300,1002983300,14130,14130,14130,14130,120
20230628,104200,1001287700,14130,14130,14130,14130,2
20230628,104100,1001259440,14120,14160,14160,14120,483
20230628,104000,994435680,14140,14150,14150,14140,177
20230628,103900,991931690,14150,14150,14150,14150,30
20230628,103800,991507190,14160,14160,14160,14160,0
20230628,103700,991507190,14160,14140,14160,14140,7
20230628,103600,991408110,14140,14160,14160,14140,1220
20230628,103500,974151390,14160,14170,14200,14160,499
20230628,103400,967083190,14200,14200,14200,14200,10
20230628,103300,966941190,14210,14200,14210,14200,500
20230628,103200,959836610,14180,14190,14190,14180,748
20230628,103100,949229070,14210,14200,14210,14190,106
20230628,103000,947723870,14210,14210,14210,14210,1
20230628,102900,947709660,14210,14210,14210,14210,228
20230628,102800,944469780,14210,14200,14210,14200,67
20230628,102700,943518370,14200,14210,14210,14200,138
20230628,102600,941558620,14200,14200,14200,14200,20
20230628,102500,941274620,14200,14200,14200,14200,131
20230628,102400,939414420,14200,14200,14200,14200,105
20230628,102300,937923420,14190,14190,14190,14190,139
20230628,102200,935951010,14200,14190,14200,14190,91
20230628,102100,934659600,14210,14190,14210,14190,6
20230628,102000,934574400,14190,14190,14190,14190,0
20230628,101900,934574400,14190,14190,14190,14190,0
20230628,101800,934574400,14190,14220,14220,14190,119
20230628,101700,932883700,14220,14230,14230,14220,171
20230628,101600,930450870,14230,14220,14230,14220,22
20230628,101500,930137850,14220,14220,14220,14220,89
20230628,101400,928872270,14220,14200,14220,14170,308
20230628,101300,924504670,14220,14200,14220,14200,216
20230628,101200,921437350,14200,14200,14200,14200,0
20230628,101100,921437350,14200,14200,14200,14200,42
20230628,101000,920840950,14200,14200,14200,14200,26
20230628,100900,920471750,14170,14180,14180,14170,176
20230628,100800,917977790,14170,14180,14180,14170,1310
20230628,100700,899411090,14180,14190,14190,14180,271
20230628,100600,895567810,14190,14200,14200,14190,102
20230628,100500,894119420,14200,14190,14200,14190,604
20230628,100400,885544690,14200,14280,14280,14200,1667
20230628,100300,861811980,14280,14290,14290,14280,71
20230628,100200,860797890,14290,14290,14290,14290,26
20230628,100100,860426350,14290,14280,14290,14270,330
20230628,100000,855715040,14280,14280,14280,14280,237
20230628,095900,852330680,14290,14290,14290,14290,699
20230628,095800,842341970,14300,14300,14300,14290,212
20230628,095700,839310570,14300,14300,14300,14300,56
20230628,095600,838509770,14290,14290,14290,14290,107
20230628,095500,836980740,14300,14290,14300,14290,320
20230628,095400,832407930,14290,14280,14290,14280,216
20230628,095300,829323440,14290,14290,14290,14290,359
20230628,095200,824193330,14290,14300,14300,14290,151
20230628,095100,822034040,14290,14300,14300,14290,562
20230628,095000,814000340,14290,14300,14300,14290,15
20230628,094900,813785980,14290,14290,14290,14290,11
20230628,094800,813628790,14290,14300,14300,14290,310
20230628,094700,809197580,14300,14290,14300,14280,411
20230628,094600,803322790,14290,14300,14300,14290,484
20230628,094500,796405430,14290,14290,14300,14280,1972
20230628,094400,768219450,14290,14270,14290,14270,2056
20230628,094300,738863520,14270,14250,14270,14250,1423
20230628,094200,718565320,14250,14250,14250,14250,209
20230628,094100,715587070,14260,14250,14260,14250,594
20230628,094000,707121270,14250,14240,14250,14240,904
20230628,093900,694239370,14250,14240,14250,14240,446
20230628,093800,687884000,14250,14210,14250,14200,636
20230628,093700,678838630,14210,14190,14210,14190,3
20230628,093600,678796030,14140,14180,14180,14140,1450
20230628,093500,658270510,14180,14240,14240,14180,97
20230628,093400,656889520,14250,14250,14270,14240,433
20230628,093300,650716710,14240,14190,14240,14140,2249
20230628,093200,618828710,14190,14220,14220,14150,4287
20230628,093100,558002150,14220,14250,14250,14220,644
20230628,093000,548831060,14250,14280,14290,14240,5752
20230628,092900,466719540,14280,14270,14280,14270,811
20230628,092800,455138690,14270,14260,14270,14260,816
20230628,092700,443497500,14270,14250,14270,14250,394
20230628,092600,437875320,14250,14240,14250,14220,373
20230628,092500,432566830,14250,14290,14320,14240,1869
20230628,092400,405875790,14290,14220,14290,14220,4693
20230628,092300,338961820,14220,14200,14220,14190,323
20230628,092200,334372340,14210,14180,14210,14180,4418
20230628,092100,271642190,14170,14140,14170,14130,691
20230628,092000,261862520,14140,14190,14190,14140,1589
20230628,091900,239352830,14190,14190,14200,14160,913
20230628,091800,226402060,14190,14180,14200,14180,716
20230628,091700,216236670,14190,14190,14190,14170,421
20230628,091600,210263460,14190,14160,14200,14160,1945
20230628,091500,182666910,14150,14120,14180,14120,2199
20230628,091400,151574560,14130,14130,14140,14130,479
20230628,091300,144802880,14130,14120,14140,14120,1047
20230628,091200,130003120,14120,14070,14120,14070,627
20230628,091100,121158880,14070,14070,14070,14070,435
20230628,091000,115038430,14070,14090,14100,14040,1718
20230628,090900,90896990,14090,14090,14090,14090,214
20230628,090800,87881730,14090,14100,14100,14090,361
20230628,090700,82793870,14100,14150,14150,14100,321
20230628,090600,78253720,14150,14040,14150,14040,1610
20230628,090500,55550020,14040,14050,14060,14040,817
20230628,090400,44075130,14050,13970,14050,13970,1383
20230628,090300,24711710,13970,13970,13970,13970,0
20230628,090200,24711710,13970,13920,13970,13920,750
20230628,090100,14251300,13890,13890,13890,13890,883
20230628,090000,1986430,13910,13890,13910,13890,143