KissMeData/272210/min/candle-20230608.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,203100,4252943800,14340,14340,14340,14340,68620
20230608,203000,4252943800,14340,14340,14340,14340,0
20230608,202900,4252943800,14340,14340,14340,14340,0
20230608,202800,4252943800,14340,14340,14340,14340,0
20230608,202700,4252943800,14340,14340,14340,14340,0
20230608,202600,4252943800,14340,14340,14340,14340,0
20230608,202500,4252943800,14340,14340,14340,14340,0
20230608,202400,4252943800,14340,14340,14340,14340,0
20230608,202300,4252943800,14340,14340,14340,14340,0
20230608,202200,4252943800,14340,14340,14340,14340,0
20230608,202100,4252943800,14340,14340,14340,14340,0
20230608,202000,4252943800,14340,14340,14340,14340,0
20230608,201900,4252943800,14340,14340,14340,14340,0
20230608,201800,4252943800,14340,14340,14340,14340,0
20230608,201700,4252943800,14340,14340,14340,14340,0
20230608,201600,4252943800,14340,14340,14340,14340,0
20230608,201500,4252943800,14340,14340,14340,14340,0
20230608,201400,4252943800,14340,14340,14340,14340,0
20230608,201300,4252943800,14340,14340,14340,14340,0
20230608,201200,4252943800,14340,14340,14340,14340,0
20230608,201100,4252943800,14340,14340,14340,14340,0
20230608,201000,4252943800,14340,14340,14340,14340,0
20230608,200900,4252943800,14340,14340,14340,14340,0
20230608,200800,4252943800,14340,14340,14340,14340,0
20230608,200700,4252943800,14340,14340,14340,14340,0
20230608,200600,4252943800,14340,14340,14340,14340,0
20230608,200500,4252943800,14340,14340,14340,14340,0
20230608,200400,4252943800,14340,14340,14340,14340,0
20230608,200300,4252943800,14340,14340,14340,14340,0
20230608,200200,4252943800,14340,14340,14340,14340,0
20230608,200100,4252943800,14340,14340,14340,14340,68620
20230608,200000,4252943800,14340,14340,14340,14340,0
20230608,195900,4252943800,14340,14340,14340,14340,0
20230608,195800,4252943800,14340,14340,14340,14340,0
20230608,195700,4252943800,14340,14340,14340,14340,0
20230608,195600,4252943800,14340,14340,14340,14340,0
20230608,195500,4252943800,14340,14340,14340,14340,0
20230608,195400,4252943800,14340,14340,14340,14340,0
20230608,195300,4252943800,14340,14340,14340,14340,0
20230608,195200,4252943800,14340,14340,14340,14340,0
20230608,195100,4252943800,14340,14340,14340,14340,0
20230608,195000,4252943800,14340,14340,14340,14340,0
20230608,194900,4252943800,14340,14340,14340,14340,0
20230608,194800,4252943800,14340,14340,14340,14340,0
20230608,194700,4252943800,14340,14340,14340,14340,0
20230608,194600,4252943800,14340,14340,14340,14340,0
20230608,194500,4252943800,14340,14340,14340,14340,0
20230608,194400,4252943800,14340,14340,14340,14340,0
20230608,194300,4252943800,14340,14340,14340,14340,0
20230608,194200,4252943800,14340,14340,14340,14340,0
20230608,194100,4252943800,14340,14340,14340,14340,0
20230608,194000,4252943800,14340,14340,14340,14340,0
20230608,193900,4252943800,14340,14340,14340,14340,0
20230608,193800,4252943800,14340,14340,14340,14340,0
20230608,193700,4252943800,14340,14340,14340,14340,0
20230608,193600,4252943800,14340,14340,14340,14340,0
20230608,193500,4252943800,14340,14340,14340,14340,0
20230608,193400,4252943800,14340,14340,14340,14340,0
20230608,193300,4252943800,14340,14340,14340,14340,0
20230608,193200,4252943800,14340,14340,14340,14340,0
20230608,193100,4252943800,14340,14340,14340,14340,68620
20230608,193000,4252943800,14340,14340,14340,14340,0
20230608,192900,4252943800,14340,14340,14340,14340,0
20230608,192800,4252943800,14340,14340,14340,14340,0
20230608,192700,4252943800,14340,14340,14340,14340,0
20230608,192600,4252943800,14340,14340,14340,14340,0
20230608,192500,4252943800,14340,14340,14340,14340,0
20230608,192400,4252943800,14340,14340,14340,14340,0
20230608,192300,4252943800,14340,14340,14340,14340,0
20230608,192200,4252943800,14340,14340,14340,14340,0
20230608,192100,4252943800,14340,14340,14340,14340,0
20230608,192000,4252943800,14340,14340,14340,14340,0
20230608,191900,4252943800,14340,14340,14340,14340,0
20230608,191800,4252943800,14340,14340,14340,14340,0
20230608,191700,4252943800,14340,14340,14340,14340,0
20230608,191600,4252943800,14340,14340,14340,14340,0
20230608,191500,4252943800,14340,14340,14340,14340,0
20230608,191400,4252943800,14340,14340,14340,14340,0
20230608,191300,4252943800,14340,14340,14340,14340,0
20230608,191200,4252943800,14340,14340,14340,14340,0
20230608,191100,4252943800,14340,14340,14340,14340,0
20230608,191000,4252943800,14340,14340,14340,14340,0
20230608,190900,4252943800,14340,14340,14340,14340,0
20230608,190800,4252943800,14340,14340,14340,14340,0
20230608,190700,4252943800,14340,14340,14340,14340,0
20230608,190600,4252943800,14340,14340,14340,14340,0
20230608,190500,4252943800,14340,14340,14340,14340,0
20230608,190400,4252943800,14340,14340,14340,14340,0
20230608,190300,4252943800,14340,14340,14340,14340,0
20230608,190200,4252943800,14340,14340,14340,14340,0
20230608,190100,4252943800,14340,14340,14340,14340,68620
20230608,190000,4252943800,14340,14340,14340,14340,0
20230608,185900,4252943800,14340,14340,14340,14340,0
20230608,185800,4252943800,14340,14340,14340,14340,0
20230608,185700,4252943800,14340,14340,14340,14340,0
20230608,185600,4252943800,14340,14340,14340,14340,0
20230608,185500,4252943800,14340,14340,14340,14340,0
20230608,185400,4252943800,14340,14340,14340,14340,0
20230608,185300,4252943800,14340,14340,14340,14340,0
20230608,185200,4252943800,14340,14340,14340,14340,0
20230608,185100,4252943800,14340,14340,14340,14340,0
20230608,185000,4252943800,14340,14340,14340,14340,0
20230608,184900,4252943800,14340,14340,14340,14340,0
20230608,184800,4252943800,14340,14340,14340,14340,0
20230608,184700,4252943800,14340,14340,14340,14340,0
20230608,184600,4252943800,14340,14340,14340,14340,0
20230608,184500,4252943800,14340,14340,14340,14340,0
20230608,184400,4252943800,14340,14340,14340,14340,0
20230608,184300,4252943800,14340,14340,14340,14340,0
20230608,184200,4252943800,14340,14340,14340,14340,0
20230608,184100,4252943800,14340,14340,14340,14340,0
20230608,184000,4252943800,14340,14340,14340,14340,0
20230608,183900,4252943800,14340,14340,14340,14340,0
20230608,183800,4252943800,14340,14340,14340,14340,0
20230608,183700,4252943800,14340,14340,14340,14340,0
20230608,183600,4252943800,14340,14340,14340,14340,0
20230608,183500,4252943800,14340,14340,14340,14340,0
20230608,183400,4252943800,14340,14340,14340,14340,0
20230608,183300,4252943800,14340,14340,14340,14340,0
20230608,183200,4252943800,14340,14340,14340,14340,0
20230608,183100,4252943800,14340,14340,14340,14340,68620
20230608,183000,4252943800,14340,14340,14340,14340,0
20230608,182900,4252943800,14340,14340,14340,14340,0
20230608,182800,4252943800,14340,14340,14340,14340,0
20230608,182700,4252943800,14340,14340,14340,14340,0
20230608,182600,4252943800,14340,14340,14340,14340,0
20230608,182500,4252943800,14340,14340,14340,14340,0
20230608,182400,4252943800,14340,14340,14340,14340,0
20230608,182300,4252943800,14340,14340,14340,14340,0
20230608,182200,4252943800,14340,14340,14340,14340,0
20230608,182100,4252943800,14340,14340,14340,14340,0
20230608,182000,4252943800,14340,14340,14340,14340,0
20230608,181900,4252943800,14340,14340,14340,14340,0
20230608,181800,4252943800,14340,14340,14340,14340,0
20230608,181700,4252943800,14340,14340,14340,14340,0
20230608,181600,4252943800,14340,14340,14340,14340,0
20230608,181500,4252943800,14340,14340,14340,14340,0
20230608,181400,4252943800,14340,14340,14340,14340,0
20230608,181300,4252943800,14340,14340,14340,14340,0
20230608,181200,4252943800,14340,14340,14340,14340,0
20230608,181100,4252943800,14340,14340,14340,14340,0
20230608,181000,4252943800,14340,14340,14340,14340,0
20230608,180900,4252943800,14340,14340,14340,14340,0
20230608,180800,4252943800,14340,14340,14340,14340,0
20230608,180700,4252943800,14340,14340,14340,14340,0
20230608,180600,4252943800,14340,14340,14340,14340,0
20230608,180500,4252943800,14340,14340,14340,14340,0
20230608,180400,4252943800,14340,14340,14340,14340,0
20230608,180300,4252943800,14340,14340,14340,14340,0
20230608,180200,4252943800,14340,14340,14340,14340,0
20230608,180100,4252943800,14340,14340,14340,14340,68620
20230608,180000,4252943800,14340,14340,14340,14340,0
20230608,175900,4252943800,14340,14340,14340,14340,0
20230608,175800,4252943800,14340,14340,14340,14340,0
20230608,175700,4252943800,14340,14340,14340,14340,0
20230608,175600,4252943800,14340,14340,14340,14340,0
20230608,175500,4252943800,14340,14340,14340,14340,0
20230608,175400,4252943800,14340,14340,14340,14340,0
20230608,175300,4252943800,14340,14340,14340,14340,0
20230608,175200,4252943800,14340,14340,14340,14340,0
20230608,175100,4252943800,14340,14340,14340,14340,0
20230608,175000,4252943800,14340,14340,14340,14340,0
20230608,174900,4252943800,14340,14340,14340,14340,0
20230608,174800,4252943800,14340,14340,14340,14340,0
20230608,174700,4252943800,14340,14340,14340,14340,0
20230608,174600,4252943800,14340,14340,14340,14340,0
20230608,174500,4252943800,14340,14340,14340,14340,0
20230608,174400,4252943800,14340,14340,14340,14340,0
20230608,174300,4252943800,14340,14340,14340,14340,0
20230608,174200,4252943800,14340,14340,14340,14340,0
20230608,174100,4252943800,14340,14340,14340,14340,0
20230608,174000,4252943800,14340,14340,14340,14340,0
20230608,173900,4252943800,14340,14340,14340,14340,0
20230608,173800,4252943800,14340,14340,14340,14340,0
20230608,173700,4252943800,14340,14340,14340,14340,0
20230608,173600,4252943800,14340,14340,14340,14340,0
20230608,173500,4252943800,14340,14340,14340,14340,0
20230608,173400,4252943800,14340,14340,14340,14340,0
20230608,173300,4252943800,14340,14340,14340,14340,0
20230608,173200,4252943800,14340,14340,14340,14340,0
20230608,173100,4252943800,14340,14340,14340,14340,68620
20230608,173000,4252943800,14340,14340,14340,14340,0
20230608,172900,4252943800,14340,14340,14340,14340,0
20230608,172800,4252943800,14340,14340,14340,14340,0
20230608,172700,4252943800,14340,14340,14340,14340,0
20230608,172600,4252943800,14340,14340,14340,14340,0
20230608,172500,4252943800,14340,14340,14340,14340,0
20230608,172400,4252943800,14340,14340,14340,14340,0
20230608,172300,4252943800,14340,14340,14340,14340,0
20230608,172200,4252943800,14340,14340,14340,14340,0
20230608,172100,4252943800,14340,14340,14340,14340,0
20230608,172000,4252943800,14340,14340,14340,14340,0
20230608,171900,4252943800,14340,14340,14340,14340,0
20230608,171800,4252943800,14340,14340,14340,14340,0
20230608,171700,4252943800,14340,14340,14340,14340,0
20230608,171600,4252943800,14340,14340,14340,14340,0
20230608,171500,4252943800,14340,14340,14340,14340,0
20230608,171400,4252943800,14340,14340,14340,14340,0
20230608,171300,4252943800,14340,14340,14340,14340,0
20230608,171200,4252943800,14340,14340,14340,14340,0
20230608,171100,4252943800,14340,14340,14340,14340,0
20230608,171000,4252943800,14340,14340,14340,14340,0
20230608,170900,4252943800,14340,14340,14340,14340,0
20230608,170800,4252943800,14340,14340,14340,14340,0
20230608,170700,4252943800,14340,14340,14340,14340,0
20230608,170600,4252943800,14340,14340,14340,14340,0
20230608,170500,4252943800,14340,14340,14340,14340,0
20230608,170400,4252943800,14340,14340,14340,14340,0
20230608,170300,4252943800,14340,14340,14340,14340,0
20230608,170200,4252943800,14340,14340,14340,14340,0
20230608,170100,4252943800,14340,14340,14340,14340,68620
20230608,170000,4252943800,14340,14340,14340,14340,0
20230608,165900,4252943800,14340,14340,14340,14340,0
20230608,165800,4252943800,14340,14340,14340,14340,0
20230608,165700,4252943800,14340,14340,14340,14340,0
20230608,165600,4252943800,14340,14340,14340,14340,0
20230608,165500,4252943800,14340,14340,14340,14340,0
20230608,165400,4252943800,14340,14340,14340,14340,0
20230608,165300,4252943800,14340,14340,14340,14340,0
20230608,165200,4252943800,14340,14340,14340,14340,0
20230608,165100,4252943800,14340,14340,14340,14340,0
20230608,165000,4252943800,14340,14340,14340,14340,0
20230608,164900,4252943800,14340,14340,14340,14340,0
20230608,164800,4252943800,14340,14340,14340,14340,0
20230608,164700,4252943800,14340,14340,14340,14340,0
20230608,164600,4252943800,14340,14340,14340,14340,0
20230608,164500,4252943800,14340,14340,14340,14340,0
20230608,164400,4252943800,14340,14340,14340,14340,0
20230608,164300,4252943800,14340,14340,14340,14340,0
20230608,164200,4252943800,14340,14340,14340,14340,0
20230608,164100,4252943800,14340,14340,14340,14340,0
20230608,164000,4252943800,14340,14340,14340,14340,0
20230608,163900,4252943800,14340,14340,14340,14340,0
20230608,163800,4252943800,14340,14340,14340,14340,0
20230608,163700,4252943800,14340,14340,14340,14340,0
20230608,163600,4252943800,14340,14340,14340,14340,0
20230608,163500,4252943800,14340,14340,14340,14340,0
20230608,163400,4252943800,14340,14340,14340,14340,0
20230608,163300,4252943800,14340,14340,14340,14340,0
20230608,163200,4252943800,14340,14340,14340,14340,0
20230608,163100,4252943800,14340,14340,14340,14340,68620
20230608,163000,4252943800,14340,14340,14340,14340,0
20230608,162900,4252943800,14340,14340,14340,14340,0
20230608,162800,4252943800,14340,14340,14340,14340,0
20230608,162700,4252943800,14340,14340,14340,14340,0
20230608,162600,4252943800,14340,14340,14340,14340,0
20230608,162500,4252943800,14340,14340,14340,14340,0
20230608,162400,4252943800,14340,14340,14340,14340,0
20230608,162300,4252943800,14340,14340,14340,14340,0
20230608,162200,4252943800,14340,14340,14340,14340,0
20230608,162100,4252943800,14340,14340,14340,14340,0
20230608,162000,4252943800,14340,14340,14340,14340,0
20230608,161900,4252943800,14340,14340,14340,14340,0
20230608,161800,4252943800,14340,14340,14340,14340,0
20230608,161700,4252943800,14340,14340,14340,14340,0
20230608,161600,4252943800,14340,14340,14340,14340,0
20230608,161500,4252943800,14340,14340,14340,14340,0
20230608,161400,4252943800,14340,14340,14340,14340,0
20230608,161300,4252943800,14340,14340,14340,14340,0
20230608,161200,4252943800,14340,14340,14340,14340,0
20230608,161100,4252943800,14340,14340,14340,14340,0
20230608,161000,4252943800,14340,14340,14340,14340,0
20230608,160900,4252943800,14340,14340,14340,14340,0
20230608,160800,4252943800,14340,14340,14340,14340,0
20230608,160700,4252943800,14340,14340,14340,14340,0
20230608,160600,4252943800,14340,14340,14340,14340,0
20230608,160500,4252943800,14340,14340,14340,14340,0
20230608,160400,4252943800,14340,14340,14340,14340,0
20230608,160300,4252943800,14340,14340,14340,14340,0
20230608,160200,4252943800,14340,14340,14340,14340,0
20230608,160100,4252943800,14340,14340,14340,14340,68620
20230608,160000,4252943800,14340,14340,14340,14340,0
20230608,155900,4252943800,14340,14340,14340,14340,0
20230608,155800,4252943800,14340,14340,14340,14340,0
20230608,155700,4252943800,14340,14340,14340,14340,0
20230608,155600,4252943800,14340,14340,14340,14340,0
20230608,155500,4252943800,14340,14340,14340,14340,0
20230608,155400,4252943800,14340,14340,14340,14340,0
20230608,155300,4252943800,14340,14340,14340,14340,0
20230608,155200,4252943800,14340,14340,14340,14340,0
20230608,155100,4252943800,14340,14340,14340,14340,0
20230608,155000,4252943800,14340,14340,14340,14340,0
20230608,154900,4252943800,14340,14340,14340,14340,0
20230608,154800,4252943800,14340,14340,14340,14340,0
20230608,154700,4252943800,14340,14340,14340,14340,0
20230608,154600,4252943800,14340,14340,14340,14340,0
20230608,154500,4252943800,14340,14340,14340,14340,0
20230608,154400,4252943800,14340,14340,14340,14340,0
20230608,154300,4252943800,14340,14340,14340,14340,0
20230608,154200,4252943800,14340,14340,14340,14340,0
20230608,154100,4252943800,14340,14340,14340,14340,0
20230608,154000,4252943800,14340,14340,14340,14340,0
20230608,153900,4252943800,14340,14340,14340,14340,0
20230608,153800,4252943800,14340,14340,14340,14340,0
20230608,153700,4252943800,14340,14340,14340,14340,0
20230608,153600,4252943800,14340,14340,14340,14340,0
20230608,153500,4252943800,14340,14340,14340,14340,0
20230608,153400,4252943800,14340,14340,14340,14340,0
20230608,153300,4252943800,14340,14340,14340,14340,0
20230608,153200,4252943800,14340,14340,14340,14340,0
20230608,153100,4252943800,14340,14340,14340,14340,68620
20230608,153000,4252943800,14340,14340,14340,14340,68620
20230608,152900,3268933000,14280,14280,14280,14280,0
20230608,152800,3268933000,14280,14280,14280,14280,0
20230608,152700,3268933000,14280,14280,14280,14280,0
20230608,152600,3268933000,14280,14280,14280,14280,0
20230608,152500,3268933000,14280,14280,14280,14280,0
20230608,152400,3268933000,14280,14280,14280,14280,0
20230608,152300,3268933000,14280,14280,14280,14280,0
20230608,152200,3268933000,14280,14280,14280,14280,0
20230608,152100,3268933000,14280,14280,14280,14280,0
20230608,152000,3268933000,14280,14280,14280,14280,0
20230608,151900,3268933000,14280,14290,14290,14280,773
20230608,151800,3257890720,14290,14290,14290,14280,234
20230608,151700,3254546980,14290,14280,14290,14280,103
20230608,151600,3253075180,14280,14290,14290,14280,954
20230608,151500,3239451410,14290,14280,14290,14280,580
20230608,151400,3231167330,14290,14290,14290,14280,1130
20230608,151300,3215020840,14290,14290,14290,14280,108
20230608,151200,3213477630,14280,14290,14290,14280,130
20230608,151100,3211620050,14280,14290,14290,14280,439
20230608,151000,3205351050,14290,14280,14290,14280,1719
20230608,150900,3180803630,14290,14290,14290,14280,30
20230608,150800,3180374980,14290,14300,14300,14280,1973
20230608,150700,3152183430,14290,14300,14300,14290,216
20230608,150600,3149094820,14300,14300,14300,14290,328
20230608,150500,3144406470,14300,14300,14300,14290,33
20230608,150400,3143934700,14300,14300,14300,14290,39
20230608,150300,3143377070,14300,14300,14300,14290,933
20230608,150200,3130040370,14300,14300,14300,14290,127
20230608,150100,3128224430,14300,14300,14300,14290,220
20230608,150000,3125078520,14290,14300,14300,14290,297
20230608,145900,3120833440,14300,14300,14310,14300,301
20230608,145800,3116527410,14300,14300,14310,14300,758
20230608,145700,3105687630,14310,14300,14310,14290,2317
20230608,145600,3072554530,14300,14300,14300,14290,42
20230608,145500,3071954130,14300,14290,14300,14290,47
20230608,145400,3071282260,14290,14300,14300,14290,175
20230608,145300,3068781200,14290,14290,14300,14290,161
20230608,145200,3066479350,14300,14290,14300,14290,121
20230608,145100,3064749940,14300,14290,14300,14280,1071
20230608,145000,3049446580,14290,14290,14300,14280,477
20230608,144900,3042630180,14290,14290,14300,14290,333
20230608,144800,3037870580,14300,14290,14300,14290,874
20230608,144700,3025380150,14300,14290,14300,14290,120
20230608,144600,3023664210,14300,14290,14300,14290,163
20230608,144500,3021333480,14300,14300,14300,14290,288
20230608,144400,3017217550,14290,14290,14310,14290,403
20230608,144300,3011454630,14300,14290,14300,14290,131
20230608,144200,3009581570,14300,14300,14300,14290,453
20230608,144100,3003108090,14290,14300,14310,14290,454
20230608,144000,2996616880,14300,14300,14310,14300,356
20230608,143900,2991525890,14300,14310,14310,14300,31
20230608,143800,2991082340,14310,14300,14310,14290,270
20230608,143700,2987221430,14290,14310,14310,14290,891
20230608,143600,2974480130,14300,14310,14310,14300,53
20230608,143500,2973722110,14310,14310,14310,14300,534
20230608,143400,2966085040,14300,14310,14310,14300,720
20230608,143300,2955788260,14300,14310,14310,14300,66
20230608,143200,2954844260,14310,14300,14310,14300,29
20230608,143100,2954429390,14300,14310,14310,14300,264
20230608,143000,2950654050,14300,14300,14310,14300,41
20230608,142900,2950067520,14310,14300,14310,14290,284
20230608,142800,2946006240,14290,14290,14300,14290,1517
20230608,142700,2924317840,14290,14290,14300,14290,64
20230608,142600,2923402750,14290,14300,14300,14290,155
20230608,142500,2921186390,14300,14300,14300,14290,57
20230608,142400,2920371330,14300,14280,14300,14280,1414
20230608,142300,2900164760,14290,14280,14290,14280,97
20230608,142200,2898778900,14280,14280,14290,14280,162
20230608,142100,2896464170,14280,14290,14290,14280,37
20230608,142000,2895935640,14290,14270,14290,14270,396
20230608,141900,2890280770,14280,14280,14280,14270,506
20230608,141800,2883058060,14270,14270,14280,14270,279
20230608,141700,2879076610,14270,14280,14280,14270,19
20230608,141600,2878805410,14270,14270,14280,14270,131
20230608,141500,2876934830,14280,14280,14280,14270,32
20230608,141400,2876478010,14270,14270,14280,14270,296
20230608,141300,2872253980,14280,14270,14280,14270,186
20230608,141200,2869599370,14270,14260,14280,14260,138
20230608,141100,2867630110,14270,14260,14270,14260,204
20230608,141000,2864719500,14260,14270,14270,14260,1097
20230608,140900,2849065530,14270,14270,14280,14270,28
20230608,140800,2848665860,14270,14270,14280,14270,774
20230608,140700,2837620820,14260,14270,14270,14260,114
20230608,140600,2835995100,14260,14260,14270,14260,17
20230608,140500,2835752570,14260,14260,14270,14260,157
20230608,140400,2833513630,14270,14270,14280,14270,116
20230608,140300,2831858290,14280,14280,14290,14270,2191
20230608,140200,2800579530,14280,14290,14290,14280,79
20230608,140100,2799451320,14280,14280,14290,14280,116
20230608,140000,2797794740,14290,14280,14290,14280,36
20230608,135900,2797280580,14280,14290,14290,14280,51
20230608,135800,2796552290,14290,14300,14300,14290,1189
20230608,135700,2779561400,14290,14290,14300,14290,142
20230608,135600,2777532210,14290,14290,14300,14290,33
20230608,135500,2777060610,14300,14290,14300,14290,18
20230608,135400,2776803310,14290,14300,14300,14290,265
20230608,135300,2773013920,14300,14290,14300,14290,39
20230608,135200,2772456300,14290,14290,14300,14290,80
20230608,135100,2771313030,14300,14300,14300,14290,408
20230608,135000,2765482170,14300,14290,14300,14290,194
20230608,134900,2762707980,14290,14300,14300,14290,734
20230608,134800,2752216850,14300,14300,14310,14290,74
20230608,134700,2751158460,14300,14290,14300,14290,362
20230608,134600,2745981870,14290,14290,14300,14290,219
20230608,134500,2742852280,14290,14290,14300,14290,144
20230608,134400,2740794430,14290,14310,14310,14290,2342
20230608,134300,2707314520,14300,14310,14310,14300,75
20230608,134200,2706241470,14310,14300,14310,14300,212
20230608,134100,2703209800,14300,14300,14310,14300,119
20230608,134000,2701508080,14290,14300,14310,14290,1118
20230608,133900,2685519980,14300,14310,14320,14300,1121
20230608,133800,2669483040,14320,14310,14320,14310,836
20230608,133700,2657513380,14310,14320,14320,14310,223
20230608,133600,2654322170,14310,14310,14320,14310,47
20230608,133500,2653649330,14310,14310,14320,14310,126
20230608,133400,2651845120,14320,14320,14320,14310,20
20230608,133300,2651558830,14310,14310,14320,14310,115
20230608,133200,2649913130,14300,14310,14320,14300,374
20230608,133100,2644562140,14320,14310,14320,14310,751
20230608,133000,2633815310,14310,14310,14320,14310,845
20230608,132900,2621722740,14320,14300,14320,14300,294
20230608,132800,2617515530,14300,14300,14310,14300,114
20230608,132700,2615885310,14300,14300,14310,14300,321
20230608,132600,2611294050,14300,14310,14310,14300,39
20230608,132500,2610736030,14310,14300,14310,14300,527
20230608,132400,2603194820,14310,14300,14310,14300,160
20230608,132300,2600905730,14300,14300,14310,14300,82
20230608,132200,2599733110,14300,14300,14300,14300,463
20230608,132100,2593112210,14290,14300,14300,14290,11
20230608,132000,2592955000,14300,14300,14310,14300,277
20230608,131900,2588993790,14300,14300,14310,14300,508
20230608,131800,2581729310,14300,14300,14310,14300,1070
20230608,131700,2566428300,14290,14290,14300,14280,879
20230608,131600,2553867150,14290,14280,14290,14280,286
20230608,131500,2549781990,14280,14280,14290,14280,311
20230608,131400,2545340890,14280,14280,14290,14280,612
20230608,131300,2536601450,14290,14290,14290,14280,52
20230608,131200,2535858820,14290,14290,14290,14280,169
20230608,131100,2533443880,14290,14290,14290,14280,58
20230608,131000,2532615560,14280,14280,14290,14280,79
20230608,130900,2531486840,14280,14290,14290,14280,169
20230608,130800,2529072400,14290,14280,14290,14280,189
20230608,130700,2526371620,14280,14290,14290,14280,428
20230608,130600,2520255680,14290,14290,14290,14280,1806
20230608,130500,2494448010,14290,14280,14290,14280,208
20230608,130400,2491476760,14280,14290,14290,14280,18
20230608,130300,2491219640,14280,14280,14290,14280,298
20230608,130200,2486964190,14280,14290,14290,14280,43
20230608,130100,2486350030,14290,14280,14290,14280,11
20230608,130000,2486192870,14290,14280,14290,14280,216
20230608,125900,2483106350,14280,14290,14290,14280,85
20230608,125800,2481892000,14290,14310,14310,14290,1651
20230608,125700,2458285850,14300,14300,14310,14300,53
20230608,125600,2457527930,14300,14300,14310,14300,28
20230608,125500,2457127460,14300,14300,14310,14300,10
20230608,125400,2456984440,14300,14320,14320,14300,2409
20230608,125300,2422490670,14330,14320,14330,14320,14
20230608,125200,2422290130,14330,14320,14330,14320,99
20230608,125100,2420872290,14330,14330,14330,14320,800
20230608,125000,2409408480,14330,14340,14340,14330,261
20230608,124900,2405668340,14330,14330,14340,14330,7
20230608,124800,2405568010,14340,14330,14340,14330,19
20230608,124700,2405295670,14340,14340,14350,14330,168
20230608,124600,2402886550,14340,14340,14350,14340,2316
20230608,124500,2369675040,14340,14350,14350,14340,24
20230608,124400,2369330860,14340,14350,14350,14340,107
20230608,124300,2367795520,14350,14340,14350,14340,67
20230608,124200,2366834250,14350,14340,14350,14340,517
20230608,124100,2359420340,14340,14350,14350,14340,208
20230608,124000,2356435670,14350,14350,14350,14340,220
20230608,123900,2353280240,14340,14340,14350,14340,20
20230608,123800,2352993320,14350,14340,14350,14340,66
20230608,123700,2352046310,14340,14350,14350,14340,19
20230608,123600,2351773740,14350,14360,14360,14340,93
20230608,123500,2350439190,14360,14340,14360,14340,95
20230608,123400,2349076110,14340,14350,14360,14340,452
20230608,123300,2342589170,14340,14340,14350,14340,37
20230608,123200,2342058510,14340,14320,14360,14320,5510
20230608,123100,2263004910,14320,14330,14340,14320,984
20230608,123000,2248904270,14330,14330,14330,14320,66
20230608,122900,2247958620,14330,14320,14330,14320,113
20230608,122800,2246339450,14320,14310,14330,14310,1703
20230608,122700,2221967960,14310,14320,14320,14310,423
20230608,122600,2215910630,14320,14340,14340,14320,1077
20230608,122500,2200477210,14340,14330,14340,14330,43
20230608,122400,2199860960,14340,14340,14350,14340,747
20230608,122300,2189148960,14340,14340,14350,14340,457
20230608,122200,2182592510,14340,14350,14350,14340,78
20230608,122100,2181473910,14350,14340,14350,14340,730
20230608,122000,2171005650,14350,14350,14350,14340,364
20230608,121900,2165782530,14350,14350,14360,14350,113
20230608,121800,2164160950,14350,14360,14360,14350,28
20230608,121700,2163759080,14350,14360,14360,14350,713
20230608,121600,2153527290,14360,14350,14360,14350,236
20230608,121500,2150140680,14350,14350,14360,14350,12
20230608,121400,2149968410,14360,14350,14360,14340,20
20230608,121300,2149681490,14350,14350,14360,14350,1393
20230608,121200,2129690380,14360,14350,14360,14350,550
20230608,121100,2121793480,14360,14350,14360,14350,221
20230608,121000,2118622120,14350,14350,14350,14340,52
20230608,120900,2117876010,14340,14350,14350,14340,33
20230608,120800,2117402520,14350,14340,14350,14340,16
20230608,120700,2117173040,14340,14340,14350,14340,21
20230608,120600,2116871850,14350,14350,14360,14340,858
20230608,120500,2104559540,14350,14360,14360,14350,221
20230608,120400,2101386250,14360,14360,14360,14360,12
20230608,120300,2101213930,14350,14350,14360,14350,895
20230608,120200,2088362070,14350,14360,14360,14350,40
20230608,120100,2087788020,14360,14350,14360,14350,542
20230608,120000,2080005790,14350,14360,14360,14350,1766
20230608,115900,2054663620,14360,14360,14360,14350,691
20230608,115800,2044742900,14360,14340,14370,14340,1505
20230608,115700,2023158590,14370,14390,14390,14350,765
20230608,115600,2012162260,14400,14360,14400,14360,3045
20230608,115500,1968366530,14370,14340,14370,14340,421
20230608,115400,1962320780,14350,14330,14350,14330,1055
20230608,115300,1947186900,14340,14320,14340,14320,44
20230608,115200,1946556380,14330,14310,14330,14310,634
20230608,115100,1937481300,14330,14310,14330,14310,1223
20230608,115000,1919959010,14310,14300,14310,14290,1966
20230608,114900,1891833350,14290,14300,14300,14290,20
20230608,114800,1891547500,14290,14290,14300,14290,392
20230608,114700,1885945730,14290,14300,14300,14290,494
20230608,114600,1878881540,14310,14290,14310,14290,309
20230608,114500,1874461460,14290,14300,14310,14290,103
20230608,114400,1872988550,14300,14300,14300,14290,432
20230608,114300,1866811160,14290,14300,14300,14290,20
20230608,114200,1866525290,14300,14290,14310,14290,1913
20230608,114100,1839169370,14300,14290,14300,14290,367
20230608,114000,1833924930,14300,14300,14300,14290,157
20230608,113900,1831679990,14290,14290,14300,14290,279
20230608,113800,1827690870,14300,14300,14300,14290,83
20230608,113700,1826504270,14290,14300,14300,14290,474
20230608,113600,1819726300,14300,14300,14300,14290,362
20230608,113500,1814549840,14300,14300,14300,14290,620
20230608,113400,1805684270,14300,14300,14300,14300,14
20230608,113300,1805484070,14300,14300,14300,14290,83
20230608,113200,1804297320,14290,14300,14300,14290,267
20230608,113100,1800481820,14290,14290,14300,14290,14
20230608,113000,1800281680,14300,14290,14300,14290,6
20230608,112900,1800195930,14300,14300,14300,14290,332
20230608,112800,1795451500,14300,14300,14300,14290,417
20230608,112700,1789488560,14300,14290,14300,14290,234
20230608,112600,1786144030,14290,14290,14300,14290,38
20230608,112500,1785600930,14300,14290,14300,14290,16
20230608,112400,1785372270,14280,14280,14290,14280,24
20230608,112300,1785029470,14290,14280,14290,14280,281
20230608,112200,1781014980,14290,14290,14290,14280,17
20230608,112100,1780772170,14290,14290,14290,14280,477
20230608,112000,1773959620,14290,14280,14290,14280,91
20230608,111900,1772660070,14280,14280,14290,14270,307
20230608,111800,1768276170,14280,14270,14280,14270,478
20230608,111700,1761451880,14280,14280,14280,14270,340
20230608,111600,1756596760,14280,14270,14280,14270,75
20230608,111500,1755525900,14270,14260,14270,14250,529
20230608,111400,1747977580,14270,14250,14270,14250,13
20230608,111300,1747792130,14250,14260,14260,14230,397
20230608,111200,1742137730,14260,14260,14270,14250,1630
20230608,111100,1718908640,14260,14240,14260,14240,1125
20230608,111000,1702869190,14260,14260,14260,14240,633
20230608,110900,1693849720,14260,14260,14260,14250,17
20230608,110800,1693607340,14260,14260,14260,14250,25
20230608,110700,1693251040,14260,14280,14280,14250,140
20230608,110600,1691255940,14280,14280,14280,14240,18
20230608,110500,1690998970,14230,14240,14250,14230,1114
20230608,110400,1675132870,14240,14240,14240,14230,48
20230608,110300,1674449380,14240,14240,14240,14240,132
20230608,110200,1672569700,14240,14230,14240,14220,2256
20230608,110100,1640451170,14230,14240,14250,14230,624
20230608,110000,1631567940,14240,14230,14250,14230,90
20230608,105900,1630286280,14240,14270,14280,14210,11231
20230608,105800,1470349560,14270,14260,14270,14260,302
20230608,105700,1466040070,14260,14260,14270,14260,28
20230608,105600,1465640650,14260,14260,14270,14260,9
20230608,105500,1465512300,14260,14250,14270,14250,47
20230608,105400,1464841720,14250,14250,14260,14250,1098
20230608,105300,1449185180,14250,14260,14260,14250,116
20230608,105200,1447532150,14250,14260,14260,14250,416
20230608,105100,1441600240,14260,14260,14260,14250,217
20230608,105000,1438506630,14260,14250,14260,14250,132
20230608,104900,1436625190,14250,14250,14260,14250,254
20230608,104800,1433004530,14250,14250,14260,14250,214
20230608,104700,1429953020,14250,14260,14260,14250,337
20230608,104600,1425148550,14250,14250,14260,14250,731
20230608,104500,1414727610,14250,14260,14260,14250,4213
20230608,104400,1354650480,14260,14270,14270,14260,148
20230608,104300,1352538910,14270,14270,14270,14270,1530
20230608,104200,1330705810,14270,14270,14280,14270,103
20230608,104100,1329235900,14270,14280,14280,14270,373
20230608,104000,1323912840,14280,14290,14290,14280,684
20230608,103900,1314145310,14280,14280,14280,14280,570
20230608,103800,1306005710,14280,14280,14290,14280,133
20230608,103700,1304106190,14290,14290,14290,14280,13
20230608,103600,1303920440,14280,14290,14300,14280,848
20230608,103500,1291801620,14290,14290,14300,14290,177
20230608,103400,1289272220,14290,14300,14300,14290,95
20230608,103300,1287914520,14300,14290,14300,14290,37
20230608,103200,1287385700,14300,14300,14300,14290,25
20230608,103100,1287028360,14300,14290,14300,14290,55
20230608,103000,1286241890,14290,14300,14300,14290,130
20230608,102900,1284384130,14290,14290,14300,14290,41
20230608,102800,1283797880,14290,14290,14300,14290,282
20230608,102700,1279768090,14290,14290,14300,14290,205
20230608,102600,1276838570,14290,14290,14290,14290,116
20230608,102500,1275180930,14290,14300,14300,14290,5
20230608,102400,1275109470,14290,14280,14300,14280,1244
20230608,102300,1257343010,14280,14280,14290,14270,2120
20230608,102200,1227070640,14300,14280,14300,14280,134
20230608,102100,1225155900,14280,14290,14290,14280,151
20230608,102000,1222999210,14290,14280,14290,14280,211
20230608,101900,1219986090,14290,14290,14290,14280,258
20230608,101800,1216299320,14290,14280,14300,14280,230
20230608,101700,1213013590,14290,14290,14300,14280,711
20230608,101600,1202852620,14290,14290,14300,14290,38
20230608,101500,1202309570,14290,14290,14290,14280,157
20230608,101400,1200066290,14290,14300,14300,14280,226
20230608,101300,1196837580,14300,14300,14300,14300,18
20230608,101200,1196580180,14280,14310,14310,14280,422
20230608,101100,1190547120,14300,14290,14310,14290,511
20230608,101000,1183243860,14290,14300,14300,14290,2581
20230608,100900,1146341930,14300,14300,14310,14280,369
20230608,100800,1141065350,14300,14300,14300,14280,5876
20230608,100700,1057054960,14300,14300,14300,14290,110
20230608,100600,1055481970,14290,14290,14290,14280,476
20230608,100500,1048680120,14290,14280,14290,14280,125
20230608,100400,1046895050,14280,14290,14290,14280,140
20230608,100300,1044895240,14280,14280,14290,14280,99
20230608,100200,1043481400,14290,14290,14290,14290,492
20230608,100100,1036450720,14290,14290,14290,14280,368
20230608,100000,1031193450,14280,14310,14310,14280,3592
20230608,095900,979838820,14300,14300,14310,14300,2005
20230608,095800,951167140,14300,14310,14320,14300,1446
20230608,095700,930476620,14320,14320,14320,14310,647
20230608,095600,921211760,14320,14330,14330,14320,599
20230608,095500,912634010,14320,14340,14340,14320,35
20230608,095400,912132330,14350,14310,14350,14310,1446
20230608,095300,891412910,14310,14300,14310,14300,634
20230608,095200,882343910,14290,14300,14300,14290,57
20230608,095100,881529060,14290,14300,14300,14290,1068
20230608,095000,866262240,14300,14300,14300,14290,396
20230608,094900,860601880,14310,14300,14310,14300,114
20230608,094800,858970880,14300,14310,14310,14300,418
20230608,094700,852990380,14320,14340,14340,14300,147
20230608,094600,850883060,14340,14290,14340,14290,1523
20230608,094500,829102690,14290,14270,14290,14270,3544
20230608,094400,778495400,14270,14280,14280,14270,377
20230608,094300,773115550,14280,14280,14290,14270,564
20230608,094200,765062600,14290,14320,14320,14290,1033
20230608,094100,750291910,14320,14320,14330,14320,608
20230608,094000,741584150,14320,14320,14330,14320,559
20230608,093900,733578880,14320,14320,14330,14320,359
20230608,093800,728437900,14320,14330,14330,14320,593
20230608,093700,719940310,14340,14340,14340,14340,332
20230608,093600,715179430,14340,14340,14350,14340,485
20230608,093500,708224240,14350,14370,14370,14350,980
20230608,093400,694159990,14360,14360,14370,14360,620
20230608,093300,685256040,14370,14360,14370,14360,80
20230608,093200,684107160,14360,14360,14370,14360,151
20230608,093100,681938740,14360,14370,14370,14360,615
20230608,093000,673106950,14370,14380,14380,14370,1203
20230608,092900,655816160,14380,14400,14400,14360,823
20230608,092800,643974200,14400,14390,14410,14380,6390
20230608,092700,551972510,14390,14390,14400,14390,508
20230608,092600,544662290,14380,14390,14420,14380,6737
20230608,092500,447650980,14390,14350,14390,14350,544
20230608,092400,439834660,14350,14300,14350,14300,1592
20230608,092300,417016020,14300,14290,14300,14290,1240
20230608,092200,399289400,14290,14290,14300,14290,78
20230608,092100,398174760,14290,14290,14300,14290,100
20230608,092000,396745750,14290,14290,14300,14280,415
20230608,091900,390815240,14280,14250,14280,14250,2544
20230608,091800,354516570,14250,14250,14260,14250,245
20230608,091700,351024710,14250,14260,14260,14250,214
20230608,091600,347975200,14260,14260,14260,14260,3680
20230608,091500,295498400,14260,14270,14280,14260,737
20230608,091400,284983630,14280,14270,14280,14270,111
20230608,091300,283398660,14270,14290,14290,14260,2515
20230608,091200,247505750,14290,14320,14330,14290,961
20230608,091100,233743560,14310,14270,14320,14270,569
20230608,091000,225610300,14270,14270,14270,14260,764
20230608,090900,214709010,14260,14270,14270,14260,460
20230608,090800,208149350,14270,14270,14270,14260,45
20230608,090700,207507440,14270,14280,14290,14260,608
20230608,090600,198830210,14280,14280,14280,14260,2335
20230608,090500,165511700,14280,14280,14280,14280,314
20230608,090400,161027780,14280,14300,14300,14280,616
20230608,090300,152224940,14290,14300,14350,14290,968
20230608,090200,138373220,14300,14260,14300,14240,1858
20230608,090100,111862820,14270,14290,14300,14250,1108
20230608,090000,96058280,14300,14390,14390,14260,6542