KissMeData/030520/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,190900,1734124500,14260,14260,14260,14260,1882
20231227,190800,1734124500,14260,14260,14260,14260,0
20231227,190700,1734124500,14260,14260,14260,14260,0
20231227,190600,1734124500,14260,14260,14260,14260,0
20231227,190500,1734124500,14260,14260,14260,14260,0
20231227,190400,1734124500,14260,14260,14260,14260,0
20231227,190300,1734124500,14260,14260,14260,14260,0
20231227,190200,1734124500,14260,14260,14260,14260,0
20231227,190100,1734124500,14260,14260,14260,14260,0
20231227,190000,1734124500,14260,14260,14260,14260,0
20231227,185900,1734124500,14260,14260,14260,14260,0
20231227,185800,1734124500,14260,14260,14260,14260,0
20231227,185700,1734124500,14260,14260,14260,14260,0
20231227,185600,1734124500,14260,14260,14260,14260,0
20231227,185500,1734124500,14260,14260,14260,14260,0
20231227,185400,1734124500,14260,14260,14260,14260,0
20231227,185300,1734124500,14260,14260,14260,14260,0
20231227,185200,1734124500,14260,14260,14260,14260,0
20231227,185100,1734124500,14260,14260,14260,14260,0
20231227,185000,1734124500,14260,14260,14260,14260,0
20231227,184900,1734124500,14260,14260,14260,14260,0
20231227,184800,1734124500,14260,14260,14260,14260,0
20231227,184700,1734124500,14260,14260,14260,14260,0
20231227,184600,1734124500,14260,14260,14260,14260,0
20231227,184500,1734124500,14260,14260,14260,14260,0
20231227,184400,1734124500,14260,14260,14260,14260,0
20231227,184300,1734124500,14260,14260,14260,14260,0
20231227,184200,1734124500,14260,14260,14260,14260,0
20231227,184100,1734124500,14260,14260,14260,14260,0
20231227,184000,1734124500,14260,14260,14260,14260,0
20231227,183900,1734124500,14260,14260,14260,14260,1882
20231227,183800,1734124500,14260,14260,14260,14260,0
20231227,183700,1734124500,14260,14260,14260,14260,0
20231227,183600,1734124500,14260,14260,14260,14260,0
20231227,183500,1734124500,14260,14260,14260,14260,0
20231227,183400,1734124500,14260,14260,14260,14260,0
20231227,183300,1734124500,14260,14260,14260,14260,0
20231227,183200,1734124500,14260,14260,14260,14260,0
20231227,183100,1734124500,14260,14260,14260,14260,0
20231227,183000,1734124500,14260,14260,14260,14260,0
20231227,182900,1734124500,14260,14260,14260,14260,0
20231227,182800,1734124500,14260,14260,14260,14260,0
20231227,182700,1734124500,14260,14260,14260,14260,0
20231227,182600,1734124500,14260,14260,14260,14260,0
20231227,182500,1734124500,14260,14260,14260,14260,0
20231227,182400,1734124500,14260,14260,14260,14260,0
20231227,182300,1734124500,14260,14260,14260,14260,0
20231227,182200,1734124500,14260,14260,14260,14260,0
20231227,182100,1734124500,14260,14260,14260,14260,0
20231227,182000,1734124500,14260,14260,14260,14260,0
20231227,181900,1734124500,14260,14260,14260,14260,0
20231227,181800,1734124500,14260,14260,14260,14260,0
20231227,181700,1734124500,14260,14260,14260,14260,0
20231227,181600,1734124500,14260,14260,14260,14260,0
20231227,181500,1734124500,14260,14260,14260,14260,0
20231227,181400,1734124500,14260,14260,14260,14260,0
20231227,181300,1734124500,14260,14260,14260,14260,0
20231227,181200,1734124500,14260,14260,14260,14260,0
20231227,181100,1734124500,14260,14260,14260,14260,0
20231227,181000,1734124500,14260,14260,14260,14260,0
20231227,180900,1734124500,14260,14260,14260,14260,1882
20231227,180800,1734124500,14260,14260,14260,14260,0
20231227,180700,1734124500,14260,14260,14260,14260,0
20231227,180600,1734124500,14260,14260,14260,14260,0
20231227,180500,1734124500,14260,14260,14260,14260,0
20231227,180400,1734124500,14260,14260,14260,14260,0
20231227,180300,1734124500,14260,14260,14260,14260,0
20231227,180200,1734124500,14260,14260,14260,14260,0
20231227,180100,1734124500,14260,14260,14260,14260,0
20231227,180000,1734124500,14260,14260,14260,14260,0
20231227,175900,1734124500,14260,14260,14260,14260,0
20231227,175800,1734124500,14260,14260,14260,14260,0
20231227,175700,1734124500,14260,14260,14260,14260,0
20231227,175600,1734124500,14260,14260,14260,14260,0
20231227,175500,1734124500,14260,14260,14260,14260,0
20231227,175400,1734124500,14260,14260,14260,14260,0
20231227,175300,1734124500,14260,14260,14260,14260,0
20231227,175200,1734124500,14260,14260,14260,14260,0
20231227,175100,1734124500,14260,14260,14260,14260,0
20231227,175000,1734124500,14260,14260,14260,14260,0
20231227,174900,1734124500,14260,14260,14260,14260,0
20231227,174800,1734124500,14260,14260,14260,14260,0
20231227,174700,1734124500,14260,14260,14260,14260,0
20231227,174600,1734124500,14260,14260,14260,14260,0
20231227,174500,1734124500,14260,14260,14260,14260,0
20231227,174400,1734124500,14260,14260,14260,14260,0
20231227,174300,1734124500,14260,14260,14260,14260,0
20231227,174200,1734124500,14260,14260,14260,14260,0
20231227,174100,1734124500,14260,14260,14260,14260,0
20231227,174000,1734124500,14260,14260,14260,14260,0
20231227,173900,1734124500,14260,14260,14260,14260,1882
20231227,173800,1734124500,14260,14260,14260,14260,0
20231227,173700,1734124500,14260,14260,14260,14260,0
20231227,173600,1734124500,14260,14260,14260,14260,0
20231227,173500,1734124500,14260,14260,14260,14260,0
20231227,173400,1734124500,14260,14260,14260,14260,0
20231227,173300,1734124500,14260,14260,14260,14260,0
20231227,173200,1734124500,14260,14260,14260,14260,0
20231227,173100,1734124500,14260,14260,14260,14260,0
20231227,173000,1734124500,14260,14260,14260,14260,0
20231227,172900,1734124500,14260,14260,14260,14260,0
20231227,172800,1734124500,14260,14260,14260,14260,0
20231227,172700,1734124500,14260,14260,14260,14260,0
20231227,172600,1734124500,14260,14260,14260,14260,0
20231227,172500,1734124500,14260,14260,14260,14260,0
20231227,172400,1734124500,14260,14260,14260,14260,0
20231227,172300,1734124500,14260,14260,14260,14260,0
20231227,172200,1734124500,14260,14260,14260,14260,0
20231227,172100,1734124500,14260,14260,14260,14260,0
20231227,172000,1734124500,14260,14260,14260,14260,0
20231227,171900,1734124500,14260,14260,14260,14260,0
20231227,171800,1734124500,14260,14260,14260,14260,0
20231227,171700,1734124500,14260,14260,14260,14260,0
20231227,171600,1734124500,14260,14260,14260,14260,0
20231227,171500,1734124500,14260,14260,14260,14260,0
20231227,171400,1734124500,14260,14260,14260,14260,0
20231227,171300,1734124500,14260,14260,14260,14260,0
20231227,171200,1734124500,14260,14260,14260,14260,0
20231227,171100,1734124500,14260,14260,14260,14260,0
20231227,171000,1734124500,14260,14260,14260,14260,0
20231227,170900,1734124500,14260,14260,14260,14260,1882
20231227,170800,1734124500,14260,14260,14260,14260,0
20231227,170700,1734124500,14260,14260,14260,14260,0
20231227,170600,1734124500,14260,14260,14260,14260,0
20231227,170500,1734124500,14260,14260,14260,14260,0
20231227,170400,1734124500,14260,14260,14260,14260,0
20231227,170300,1734124500,14260,14260,14260,14260,0
20231227,170200,1734124500,14260,14260,14260,14260,0
20231227,170100,1734124500,14260,14260,14260,14260,0
20231227,170000,1734124500,14260,14260,14260,14260,0
20231227,165900,1734124500,14260,14260,14260,14260,0
20231227,165800,1734124500,14260,14260,14260,14260,0
20231227,165700,1734124500,14260,14260,14260,14260,0
20231227,165600,1734124500,14260,14260,14260,14260,0
20231227,165500,1734124500,14260,14260,14260,14260,0
20231227,165400,1734124500,14260,14260,14260,14260,0
20231227,165300,1734124500,14260,14260,14260,14260,0
20231227,165200,1734124500,14260,14260,14260,14260,0
20231227,165100,1734124500,14260,14260,14260,14260,0
20231227,165000,1734124500,14260,14260,14260,14260,0
20231227,164900,1734124500,14260,14260,14260,14260,0
20231227,164800,1734124500,14260,14260,14260,14260,0
20231227,164700,1734124500,14260,14260,14260,14260,0
20231227,164600,1734124500,14260,14260,14260,14260,0
20231227,164500,1734124500,14260,14260,14260,14260,0
20231227,164400,1734124500,14260,14260,14260,14260,0
20231227,164300,1734124500,14260,14260,14260,14260,0
20231227,164200,1734124500,14260,14260,14260,14260,0
20231227,164100,1734124500,14260,14260,14260,14260,0
20231227,164000,1734124500,14260,14260,14260,14260,0
20231227,163900,1734124500,14260,14260,14260,14260,1882
20231227,163800,1734124500,14260,14260,14260,14260,0
20231227,163700,1734124500,14260,14260,14260,14260,0
20231227,163600,1734124500,14260,14260,14260,14260,0
20231227,163500,1734124500,14260,14260,14260,14260,0
20231227,163400,1734124500,14260,14260,14260,14260,0
20231227,163300,1734124500,14260,14260,14260,14260,0
20231227,163200,1734124500,14260,14260,14260,14260,0
20231227,163100,1734124500,14260,14260,14260,14260,0
20231227,163000,1734124500,14260,14260,14260,14260,0
20231227,162900,1734124500,14260,14260,14260,14260,0
20231227,162800,1734124500,14260,14260,14260,14260,0
20231227,162700,1734124500,14260,14260,14260,14260,0
20231227,162600,1734124500,14260,14260,14260,14260,0
20231227,162500,1734124500,14260,14260,14260,14260,0
20231227,162400,1734124500,14260,14260,14260,14260,0
20231227,162300,1734124500,14260,14260,14260,14260,0
20231227,162200,1734124500,14260,14260,14260,14260,0
20231227,162100,1734124500,14260,14260,14260,14260,0
20231227,162000,1734124500,14260,14260,14260,14260,0
20231227,161900,1734124500,14260,14260,14260,14260,0
20231227,161800,1734124500,14260,14260,14260,14260,0
20231227,161700,1734124500,14260,14260,14260,14260,0
20231227,161600,1734124500,14260,14260,14260,14260,0
20231227,161500,1734124500,14260,14260,14260,14260,0
20231227,161400,1734124500,14260,14260,14260,14260,0
20231227,161300,1734124500,14260,14260,14260,14260,0
20231227,161200,1734124500,14260,14260,14260,14260,0
20231227,161100,1734124500,14260,14260,14260,14260,0
20231227,161000,1734124500,14260,14260,14260,14260,0
20231227,160900,1734124500,14260,14260,14260,14260,1882
20231227,160800,1734124500,14260,14260,14260,14260,0
20231227,160700,1734124500,14260,14260,14260,14260,0
20231227,160600,1734124500,14260,14260,14260,14260,0
20231227,160500,1734124500,14260,14260,14260,14260,0
20231227,160400,1734124500,14260,14260,14260,14260,0
20231227,160300,1734124500,14260,14260,14260,14260,0
20231227,160200,1734124500,14260,14260,14260,14260,0
20231227,160100,1734124500,14260,14260,14260,14260,0
20231227,160000,1734124500,14260,14260,14260,14260,0
20231227,155900,1734124500,14260,14260,14260,14260,0
20231227,155800,1734124500,14260,14260,14260,14260,0
20231227,155700,1734124500,14260,14260,14260,14260,0
20231227,155600,1734124500,14260,14260,14260,14260,0
20231227,155500,1734124500,14260,14260,14260,14260,0
20231227,155400,1734124500,14260,14260,14260,14260,0
20231227,155300,1734124500,14260,14260,14260,14260,0
20231227,155200,1734124500,14260,14260,14260,14260,0
20231227,155100,1734124500,14260,14260,14260,14260,0
20231227,155000,1734124500,14260,14260,14260,14260,0
20231227,154900,1734124500,14260,14260,14260,14260,0
20231227,154800,1734124500,14260,14260,14260,14260,0
20231227,154700,1734124500,14260,14260,14260,14260,0
20231227,154600,1734124500,14260,14260,14260,14260,0
20231227,154500,1734124500,14260,14260,14260,14260,0
20231227,154400,1734124500,14260,14260,14260,14260,0
20231227,154300,1734124500,14260,14260,14260,14260,0
20231227,154200,1734124500,14260,14260,14260,14260,0
20231227,154100,1734124500,14260,14260,14260,14260,0
20231227,154000,1734124500,14260,14260,14260,14260,0
20231227,153900,1734124500,14260,14260,14260,14260,1882
20231227,153800,1734124500,14260,14260,14260,14260,0
20231227,153700,1734124500,14260,14260,14260,14260,0
20231227,153600,1734124500,14260,14260,14260,14260,0
20231227,153500,1734124500,14260,14260,14260,14260,0
20231227,153400,1734124500,14260,14260,14260,14260,0
20231227,153300,1734124500,14260,14260,14260,14260,0
20231227,153200,1734124500,14260,14260,14260,14260,0
20231227,153100,1734124500,14260,14260,14260,14260,0
20231227,153000,1734124500,14260,14260,14260,14260,1882
20231227,152900,1707287180,14280,14280,14280,14280,0
20231227,152800,1707287180,14280,14280,14280,14280,0
20231227,152700,1707287180,14280,14280,14280,14280,0
20231227,152600,1707287180,14280,14280,14280,14280,0
20231227,152500,1707287180,14280,14280,14280,14280,0
20231227,152400,1707287180,14280,14280,14280,14280,0
20231227,152300,1707287180,14280,14280,14280,14280,0
20231227,152200,1707287180,14280,14280,14280,14280,0
20231227,152100,1707287180,14280,14280,14280,14280,0
20231227,152000,1707287180,14280,14280,14280,14280,0
20231227,151900,1707287180,14280,14270,14280,14270,59
20231227,151800,1706444990,14270,14270,14270,14250,545
20231227,151700,1698669540,14270,14250,14280,14250,123
20231227,151600,1696915730,14260,14260,14260,14260,299
20231227,151500,1692651990,14260,14290,14290,14260,834
20231227,151400,1680744520,14290,14310,14320,14290,2305
20231227,151300,1647782120,14310,14310,14310,14310,11
20231227,151200,1647624710,14330,14320,14330,14320,111
20231227,151100,1646035170,14320,14310,14320,14310,100
20231227,151000,1644604140,14310,14320,14320,14310,277
20231227,150900,1640637510,14330,14330,14330,14330,0
20231227,150800,1640637510,14330,14330,14340,14330,154
20231227,150700,1638429770,14330,14320,14330,14320,154
20231227,150600,1636223490,14310,14300,14310,14300,299
20231227,150500,1631944810,14310,14320,14320,14310,221
20231227,150400,1628781410,14320,14320,14320,14300,2257
20231227,150300,1596501780,14310,14320,14330,14310,359
20231227,150200,1591362940,14320,14350,14350,14320,2464
20231227,150100,1556032430,14340,14350,14350,14340,496
20231227,150000,1548915390,14350,14350,14350,14350,92
20231227,145900,1547595190,14350,14350,14350,14350,110
20231227,145800,1546016690,14350,14340,14350,14340,109
20231227,145700,1544452820,14340,14340,14340,14340,0
20231227,145600,1544452820,14340,14340,14340,14340,3
20231227,145500,1544409800,14340,14330,14340,14330,414
20231227,145400,1538473260,14340,14340,14340,14340,227
20231227,145300,1535218080,14340,14340,14340,14340,0
20231227,145200,1535218080,14340,14340,14340,14340,117
20231227,145100,1533540300,14330,14330,14330,14330,1
20231227,145000,1533525970,14330,14330,14330,14330,83
20231227,144900,1532336580,14330,14330,14330,14330,123
20231227,144800,1530573990,14320,14340,14340,14320,2
20231227,144700,1530545330,14340,14320,14340,14320,185
20231227,144600,1527895240,14320,14340,14340,14320,391
20231227,144500,1522289650,14340,14340,14340,14340,105
20231227,144400,1520783950,14340,14330,14340,14320,251
20231227,144300,1517187140,14340,14340,14340,14340,225
20231227,144200,1513960640,14340,14340,14340,14340,107
20231227,144100,1512426260,14330,14330,14330,14330,0
20231227,144000,1512426260,14330,14330,14330,14330,740
20231227,143900,1501822060,14330,14330,14330,14330,131
20231227,143800,1499944830,14320,14320,14320,14320,434
20231227,143700,1493729950,14320,14330,14330,14320,173
20231227,143600,1491251860,14320,14320,14320,14320,0
20231227,143500,1491251860,14320,14320,14340,14320,2177
20231227,143400,1460049500,14310,14320,14320,14310,744
20231227,143300,1449395480,14320,14320,14320,14320,271
20231227,143200,1445514760,14320,14310,14320,14310,280
20231227,143100,1441506670,14310,14310,14310,14310,179
20231227,143000,1438945180,14310,14310,14310,14310,114
20231227,142900,1437313840,14300,14310,14310,14300,646
20231227,142800,1428074580,14310,14300,14310,14300,155
20231227,142700,1425857470,14290,14290,14290,14290,107
20231227,142600,1424328440,14290,14300,14300,14290,12
20231227,142500,1424156890,14300,14300,14300,14300,128
20231227,142400,1422326490,14300,14300,14300,14300,75
20231227,142300,1421253990,14300,14300,14300,14300,0
20231227,142200,1421253990,14300,14300,14300,14300,152
20231227,142100,1419080390,14300,14300,14300,14300,89
20231227,142000,1417807690,14300,14300,14300,14300,0
20231227,141900,1417807690,14300,14300,14300,14300,159
20231227,141800,1415533990,14300,14300,14300,14300,679
20231227,141700,1405824290,14300,14300,14310,14300,711
20231227,141600,1395656200,14310,14310,14310,14310,147
20231227,141500,1393552630,14310,14300,14310,14300,31
20231227,141400,1393109220,14300,14300,14300,14300,108
20231227,141300,1391564820,14290,14290,14290,14290,0
20231227,141200,1391564820,14290,14280,14300,14280,188
20231227,141100,1388878920,14270,14270,14270,14270,0
20231227,141000,1388878920,14270,14300,14300,14270,63
20231227,140900,1387979380,14290,14300,14300,14290,148
20231227,140800,1385863040,14300,14300,14300,14300,0
20231227,140700,1385863040,14300,14300,14300,14290,273
20231227,140600,1381960130,14300,14310,14310,14300,1331
20231227,140500,1362923420,14320,14310,14320,14310,1256
20231227,140400,1344950050,14320,14320,14320,14310,149
20231227,140300,1342816440,14320,14320,14320,14320,1
20231227,140200,1342802120,14310,14310,14310,14310,88
20231227,140100,1341542840,14310,14310,14310,14310,154
20231227,140000,1339339100,14300,14310,14310,14300,137
20231227,135900,1337378780,14300,14300,14300,14300,132
20231227,135800,1335491180,14300,14300,14300,14300,106
20231227,135700,1333975380,14310,14310,14310,14310,737
20231227,135600,1323428910,14310,14310,14310,14310,206
20231227,135500,1320481050,14310,14310,14310,14310,1
20231227,135400,1320466740,14300,14300,14300,14300,117
20231227,135300,1318793640,14290,14290,14290,14290,0
20231227,135200,1318793640,14290,14290,14290,14290,16
20231227,135100,1318565000,14280,14290,14290,14280,154
20231227,135000,1316364880,14290,14290,14290,14290,0
20231227,134900,1316364880,14290,14280,14290,14280,444
20231227,134800,1310024550,14280,14280,14280,14280,0
20231227,134700,1310024550,14280,14270,14280,14270,143
20231227,134600,1307983420,14270,14270,14270,14270,21
20231227,134500,1307683750,14270,14270,14270,14270,8
20231227,134400,1307569590,14270,14270,14270,14270,100
20231227,134300,1306142590,14270,14270,14270,14270,2
20231227,134200,1306114050,14270,14280,14280,14250,102
20231227,134100,1304658060,14290,14280,14290,14280,54
20231227,134000,1303886680,14280,14290,14290,14280,32
20231227,133900,1303429620,14290,14310,14310,14290,127
20231227,133800,1301614770,14300,14320,14320,14300,918
20231227,133700,1288486370,14320,14310,14320,14300,434
20231227,133600,1282280020,14310,14320,14320,14310,211
20231227,133500,1279259520,14330,14330,14330,14330,0
20231227,133400,1279259520,14330,14330,14330,14330,1
20231227,133300,1279245190,14320,14320,14320,14310,466
20231227,133200,1272572660,14330,14310,14330,14310,352
20231227,133100,1267531540,14310,14320,14320,14310,108
20231227,133000,1265985080,14310,14310,14330,14310,61
20231227,132900,1265112150,14320,14320,14320,14320,222
20231227,132800,1261933110,14320,14320,14330,14320,298
20231227,132700,1257665460,14320,14320,14320,14320,69
20231227,132600,1256677380,14310,14310,14310,14310,212
20231227,132500,1253643660,14310,14310,14310,14310,60
20231227,132400,1252785060,14310,14300,14310,14300,169
20231227,132300,1250367710,14300,14300,14300,14300,47
20231227,132200,1249695610,14300,14300,14300,14300,58
20231227,132100,1248866210,14300,14300,14300,14300,64
20231227,132000,1247951010,14300,14280,14300,14280,68
20231227,131900,1246979310,14280,14280,14280,14270,422
20231227,131800,1240956950,14280,14270,14280,14270,78
20231227,131700,1239843260,14260,14250,14260,14250,657
20231227,131600,1230480970,14250,14230,14250,14230,170
20231227,131500,1228058840,14220,14220,14230,14220,107
20231227,131400,1226537290,14200,14230,14230,14200,210
20231227,131300,1223550630,14240,14240,14240,14240,2
20231227,131200,1223522150,14240,14240,14240,14240,43
20231227,131100,1222909830,14240,14240,14240,14240,17
20231227,131000,1222667750,14250,14250,14250,14250,223
20231227,130900,1219490000,14250,14260,14260,14250,71
20231227,130800,1218478040,14260,14260,14260,14260,10
20231227,130700,1218335440,14270,14230,14270,14230,34
20231227,130600,1217850500,14280,14280,14280,14280,0
20231227,130500,1217850500,14280,14260,14280,14260,843
20231227,130400,1205829300,14280,14280,14280,14280,0
20231227,130300,1205829300,14280,14280,14280,14270,124
20231227,130200,1204058600,14290,14290,14290,14290,0
20231227,130100,1204058600,14290,14280,14290,14280,248
20231227,130000,1200517140,14280,14270,14280,14270,226
20231227,125900,1197289880,14260,14260,14260,14260,13
20231227,125800,1197104500,14260,14260,14260,14260,207
20231227,125700,1194152680,14260,14280,14280,14260,12
20231227,125600,1193981520,14280,14280,14280,14280,3
20231227,125500,1193938680,14280,14280,14280,14280,1
20231227,125400,1193924400,14260,14260,14260,14260,0
20231227,125300,1193924400,14260,14260,14260,14260,20
20231227,125200,1193639200,14260,14270,14270,14260,117
20231227,125100,1191970730,14280,14280,14280,14280,5
20231227,125000,1191899330,14280,14320,14320,14280,154
20231227,124900,1189697270,14320,14330,14330,14320,16
20231227,124800,1189468140,14280,14280,14280,14280,0
20231227,124700,1189468140,14280,14280,14280,14280,0
20231227,124600,1189468140,14280,14280,14280,14280,85
20231227,124500,1188254340,14330,14330,14340,14330,10
20231227,124400,1188111020,14330,14270,14340,14270,75
20231227,124300,1187038170,14330,14330,14330,14330,4
20231227,124200,1186980850,14330,14330,14340,14240,433
20231227,124100,1180802080,14330,14320,14340,14310,442
20231227,124000,1174470440,14280,14300,14320,14280,1719
20231227,123900,1149890110,14280,14280,14280,14280,0
20231227,123800,1149890110,14280,14280,14280,14280,36
20231227,123700,1149376030,14310,14310,14310,14310,0
20231227,123600,1149376030,14310,14310,14310,14310,0
20231227,123500,1149376030,14310,14310,14310,14310,0
20231227,123400,1149376030,14310,14290,14310,14290,55
20231227,123300,1148589540,14250,14250,14250,14250,35
20231227,123200,1148090790,14250,14280,14300,14250,735
20231227,123100,1137611990,14250,14280,14280,14250,500
20231227,123000,1130474840,14310,14300,14310,14300,16
20231227,122900,1130246030,14320,14320,14320,14320,0
20231227,122800,1130246030,14320,14320,14320,14320,0
20231227,122700,1130246030,14320,14300,14320,14300,72
20231227,122600,1129215390,14320,14320,14320,14310,309
20231227,122500,1124793580,14310,14300,14310,14300,49
20231227,122400,1124092560,14280,14280,14280,14280,100
20231227,122300,1122664560,14280,14300,14300,14280,375
20231227,122200,1117308060,14320,14320,14320,14320,0
20231227,122100,1117308060,14320,14320,14320,14320,0
20231227,122000,1117308060,14320,14320,14320,14320,3
20231227,121900,1117265100,14320,14320,14320,14320,12
20231227,121800,1117093260,14320,14310,14320,14310,105
20231227,121700,1115589670,14320,14310,14320,14310,47
20231227,121600,1114916650,14310,14280,14310,14280,652
20231227,121500,1105603030,14300,14300,14300,14280,432
20231227,121400,1099430650,14300,14290,14300,14290,202
20231227,121300,1096544050,14300,14290,14300,14290,124
20231227,121200,1094770930,14300,14300,14300,14300,23
20231227,121100,1094442030,14310,14310,14310,14290,129
20231227,121000,1092596480,14310,14310,14310,14310,0
20231227,120900,1092596480,14310,14310,14310,14310,0
20231227,120800,1092596480,14310,14290,14310,14290,371
20231227,120700,1087293070,14280,14290,14290,14280,60
20231227,120600,1086436170,14290,14290,14290,14290,160
20231227,120500,1084149770,14290,14290,14290,14290,33
20231227,120400,1083678200,14290,14280,14290,14280,204
20231227,120300,1080765040,14290,14290,14290,14290,0
20231227,120200,1080765040,14290,14300,14300,14290,1239
20231227,120100,1063059630,14310,14300,14310,14300,229
20231227,120000,1059784910,14310,14300,14310,14300,127
20231227,115900,1057968790,14310,14310,14310,14300,30
20231227,115800,1057539620,14310,14320,14320,14300,275
20231227,115700,1053605380,14340,14340,14340,14310,318
20231227,115600,1049045320,14340,14340,14340,14340,54
20231227,115500,1048270960,14350,14290,14350,14290,1285
20231227,115400,1029851630,14290,14250,14350,14250,4441
20231227,115300,966406430,14250,14220,14250,14210,1756
20231227,115200,941405120,14220,14220,14220,14210,97
20231227,115100,940025960,14220,14220,14220,14220,285
20231227,115000,935973260,14230,14220,14230,14220,31
20231227,114900,935532430,14230,14230,14230,14220,6
20231227,114800,935447080,14230,14240,14240,14230,12
20231227,114700,935276300,14240,14240,14240,14240,0
20231227,114600,935276300,14240,14220,14240,14220,510
20231227,114500,928019710,14230,14230,14230,14230,1
20231227,114400,928005480,14220,14220,14220,14220,215
20231227,114300,924948180,14230,14230,14230,14220,82
20231227,114200,923781340,14230,14230,14230,14230,77
20231227,114100,922685630,14230,14230,14230,14230,0
20231227,114000,922685630,14230,14220,14230,14220,108
20231227,113900,921149650,14220,14220,14220,14220,0
20231227,113800,921149650,14220,14220,14230,14220,126
20231227,113700,919357920,14220,14220,14220,14220,64
20231227,113600,918447840,14220,14220,14230,14220,47
20231227,113500,917779490,14220,14220,14220,14220,25
20231227,113400,917423990,14230,14220,14230,14220,231
20231227,113300,914139160,14230,14200,14230,14200,1846
20231227,113200,887905000,14210,14200,14210,14170,245
20231227,113100,884426570,14200,14200,14200,14190,88
20231227,113000,883177130,14200,14200,14210,14200,94
20231227,112900,881841790,14200,14200,14200,14200,63
20231227,112800,880947190,14200,14190,14210,14190,188
20231227,112700,878277900,14200,14190,14200,14190,41
20231227,112600,877696100,14200,14180,14200,14180,118
20231227,112500,876020880,14190,14190,14190,14190,167
20231227,112400,873651150,14190,14180,14190,14180,222
20231227,112300,870501240,14200,14200,14200,14200,0
20231227,112200,870501240,14200,14190,14200,14190,804
20231227,112100,859084880,14190,14190,14190,14190,6
20231227,112000,858999740,14200,14160,14200,14160,196
20231227,111900,856222660,14200,14200,14200,14200,0
20231227,111800,856222660,14200,14170,14200,14170,171
20231227,111700,853796450,14190,14190,14190,14190,0
20231227,111600,853796450,14190,14190,14190,14160,256
20231227,111500,850168060,14190,14190,14190,14190,64
20231227,111400,849259900,14200,14200,14200,14200,0
20231227,111300,849259900,14200,14200,14200,14190,91
20231227,111200,847968230,14200,14200,14200,14200,0
20231227,111100,847968230,14200,14190,14200,14190,75
20231227,111000,846903460,14190,14200,14200,14190,8
20231227,110900,846789870,14210,14190,14210,14190,272
20231227,110800,842929410,14210,14190,14210,14190,3
20231227,110700,842886820,14210,14210,14210,14210,89
20231227,110600,841622130,14210,14210,14210,14210,39
20231227,110500,841067940,14210,14210,14210,14210,118
20231227,110400,839391160,14210,14190,14220,14190,1970
20231227,110300,811419540,14190,14180,14190,14180,171
20231227,110200,808993350,14190,14190,14190,14190,6
20231227,110100,808908210,14190,14180,14190,14180,82
20231227,110000,807745440,14180,14170,14190,14170,637
20231227,105900,798719100,14190,14180,14190,14170,190
20231227,105800,796023850,14190,14190,14190,14190,0
20231227,105700,796023850,14190,14180,14190,14180,202
20231227,105600,793158290,14190,14180,14190,14170,413
20231227,105500,787300160,14180,14170,14180,14170,60
20231227,105400,786449390,14180,14180,14180,14180,81
20231227,105300,785300810,14180,14170,14180,14170,184
20231227,105200,782693370,14180,14170,14180,14170,847
20231227,105100,770690930,14170,14160,14170,14150,228
20231227,105000,767461930,14160,14150,14160,14140,474
20231227,104900,760754360,14150,14150,14150,14150,16
20231227,104800,760527960,14160,14150,14160,14150,343
20231227,104700,755674110,14150,14130,14150,14130,788
20231227,104600,744531410,14130,14100,14130,14090,1777
20231227,104500,719485090,14120,14110,14130,14080,768
20231227,104400,708644780,14110,14100,14120,14090,895
20231227,104300,696016150,14110,14110,14110,14110,14
20231227,104200,695818610,14110,14110,14110,14110,0
20231227,104100,695818610,14110,14110,14110,14110,0
20231227,104000,695818610,14110,14060,14110,14060,1001
20231227,103900,681744500,14110,14110,14120,14060,544
20231227,103800,674080560,14120,14110,14120,14110,17
20231227,103700,673840680,14120,14110,14120,14100,67
20231227,103600,672895320,14110,14070,14110,14070,756
20231227,103500,662240050,14090,14090,14090,14080,76
20231227,103400,661169860,14090,14080,14090,14080,642
20231227,103300,652124380,14080,14080,14090,14080,31
20231227,103200,651687890,14090,14090,14090,14090,0
20231227,103100,651687890,14090,14080,14090,14070,17
20231227,103000,651448670,14090,14100,14100,14090,513
20231227,102900,644220090,14100,14100,14100,14100,80
20231227,102800,643092090,14100,14110,14120,14100,302
20231227,102700,638831090,14110,14100,14120,14100,830
20231227,102600,627124020,14100,14090,14100,14080,160
20231227,102500,624869930,14090,14080,14090,14070,14
20231227,102400,624672830,14080,14080,14090,14080,145
20231227,102300,622631210,14090,14070,14100,14070,254
20231227,102200,619053950,14080,14080,14080,14080,50
20231227,102100,618349950,14080,14090,14090,14080,229
20231227,102000,615123890,14080,14080,14090,14070,313
20231227,101900,610716120,14080,14050,14080,14050,1245
20231227,101800,593194080,14040,14050,14060,14040,225
20231227,101700,590032900,14020,14020,14020,14020,0
20231227,101600,590032900,14020,14000,14020,14000,671
20231227,101500,580632690,13980,13980,13980,13980,0
20231227,101400,580632690,13980,13980,13980,13980,227
20231227,101300,577459230,13970,13970,13970,13970,10
20231227,101200,577319530,13960,13960,13960,13960,0
20231227,101100,577319530,13960,13940,13960,13940,764
20231227,101000,566668970,13940,13950,13950,13940,83
20231227,100900,565511760,13940,13940,13940,13940,243
20231227,100800,562124340,13940,13940,13950,13940,605
20231227,100700,553689120,13950,13970,13970,13950,1155
20231227,100600,537572520,13970,13970,13970,13970,11
20231227,100500,537418850,13970,13970,13970,13970,261
20231227,100400,533772680,13980,14000,14000,13980,1775
20231227,100300,508955480,14000,14000,14000,14000,2
20231227,100200,508927480,14000,13990,14000,13990,112
20231227,100100,507359800,13990,13990,13990,13990,207
20231227,100000,504463870,13980,13980,13980,13980,115
20231227,095900,502856170,13980,13990,13990,13980,142
20231227,095800,500870910,13980,13980,13980,13980,622
20231227,095700,492175350,13980,13990,13990,13980,63
20231227,095600,491294590,13990,13990,13990,13990,18
20231227,095500,491042770,13980,13990,13990,13980,49
20231227,095400,490357660,13990,13990,13990,13990,515
20231227,095300,483152810,13990,13990,13990,13990,0
20231227,095200,483152810,13990,13970,14000,13970,250
20231227,095100,479654570,13970,13960,13970,13950,291
20231227,095000,475592320,13970,13960,13970,13960,794
20231227,094900,464507760,13960,13980,13980,13960,859
20231227,094800,452504860,13990,13980,13990,13980,428
20231227,094700,446519230,13980,13990,13990,13980,206
20231227,094600,443638280,13990,13990,13990,13990,19
20231227,094500,443372470,13990,13990,13990,13990,0
20231227,094400,443372470,13990,13990,13990,13990,292
20231227,094300,439287390,13980,13980,13980,13980,159
20231227,094200,437064570,13980,13990,13990,13980,3153
20231227,094100,392985210,14000,14000,14010,13990,625
20231227,094000,384239910,14000,14010,14030,14000,678
20231227,093900,374746520,14020,14020,14020,14020,16
20231227,093800,374522200,14010,14030,14050,14010,1193
20231227,093700,357797970,14030,14010,14030,14010,196
20231227,093600,355051390,14000,14000,14000,14000,402
20231227,093500,349423390,13990,14010,14010,13990,1330
20231227,093400,330797070,14020,14030,14030,14020,538
20231227,093300,323252000,14030,14030,14030,14030,80
20231227,093200,322129600,14030,14020,14030,14020,581
20231227,093100,313983930,14020,14030,14030,14020,637
20231227,093000,305050540,14020,14050,14050,14010,1623
20231227,092900,282285840,14060,14060,14060,14060,26
20231227,092800,281920280,14050,14070,14070,14050,767
20231227,092700,271138980,14080,14100,14100,14080,56
20231227,092600,270349500,14080,14080,14080,14080,16
20231227,092500,270124220,14080,14070,14100,14070,233
20231227,092400,266841420,14070,14070,14070,14070,133
20231227,092300,264970110,14080,14080,14080,14080,300
20231227,092200,260746110,14060,14060,14060,14060,242
20231227,092100,257343590,14060,14050,14060,14050,325
20231227,092000,252776710,14050,14060,14060,14050,721
20231227,091900,242646500,14060,14060,14060,14060,280
20231227,091800,238709700,14060,14060,14060,14060,441
20231227,091700,232509240,14050,14050,14050,14050,90
20231227,091600,231244740,14050,14050,14050,14050,0
20231227,091500,231244740,14050,14050,14050,14050,82
20231227,091400,230092640,14090,14050,14090,14050,240
20231227,091300,226718240,14050,14040,14050,14040,299
20231227,091200,222519160,14040,14040,14040,14030,344
20231227,091100,217691970,14040,14070,14070,14040,432
20231227,091000,211618850,14070,14090,14090,14070,125
20231227,090900,209858590,14090,14090,14090,14090,26
20231227,090800,209492250,14090,14090,14090,14090,50
20231227,090700,208787750,14090,14130,14130,14090,518
20231227,090600,201479040,14120,14120,14130,14120,204
20231227,090500,198598040,14110,14120,14140,14110,1665
20231227,090400,175066320,14120,14120,14120,14120,572
20231227,090300,166989680,14120,14080,14120,14080,2325
20231227,090200,134246820,14080,14080,14140,14050,1150
20231227,090100,118058870,14090,14040,14090,14040,98
20231227,090000,116680340,14060,13950,14060,13950,8352