KissMeData/065950/min/candle-20231228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,194400,864751175,3105,3105,3105,3105,14594
20231228,194300,864751175,3105,3105,3105,3105,0
20231228,194200,864751175,3105,3105,3105,3105,0
20231228,194100,864751175,3105,3105,3105,3105,0
20231228,194000,864751175,3105,3105,3105,3105,0
20231228,193900,864751175,3105,3105,3105,3105,0
20231228,193800,864751175,3105,3105,3105,3105,0
20231228,193700,864751175,3105,3105,3105,3105,0
20231228,193600,864751175,3105,3105,3105,3105,0
20231228,193500,864751175,3105,3105,3105,3105,0
20231228,193400,864751175,3105,3105,3105,3105,0
20231228,193300,864751175,3105,3105,3105,3105,0
20231228,193200,864751175,3105,3105,3105,3105,0
20231228,193100,864751175,3105,3105,3105,3105,0
20231228,193000,864751175,3105,3105,3105,3105,0
20231228,192900,864751175,3105,3105,3105,3105,0
20231228,192800,864751175,3105,3105,3105,3105,0
20231228,192700,864751175,3105,3105,3105,3105,0
20231228,192600,864751175,3105,3105,3105,3105,0
20231228,192500,864751175,3105,3105,3105,3105,0
20231228,192400,864751175,3105,3105,3105,3105,0
20231228,192300,864751175,3105,3105,3105,3105,0
20231228,192200,864751175,3105,3105,3105,3105,0
20231228,192100,864751175,3105,3105,3105,3105,0
20231228,192000,864751175,3105,3105,3105,3105,0
20231228,191900,864751175,3105,3105,3105,3105,0
20231228,191800,864751175,3105,3105,3105,3105,0
20231228,191700,864751175,3105,3105,3105,3105,0
20231228,191600,864751175,3105,3105,3105,3105,0
20231228,191500,864751175,3105,3105,3105,3105,0
20231228,191400,864751175,3105,3105,3105,3105,14594
20231228,191300,864751175,3105,3105,3105,3105,0
20231228,191200,864751175,3105,3105,3105,3105,0
20231228,191100,864751175,3105,3105,3105,3105,0
20231228,191000,864751175,3105,3105,3105,3105,0
20231228,190900,864751175,3105,3105,3105,3105,0
20231228,190800,864751175,3105,3105,3105,3105,0
20231228,190700,864751175,3105,3105,3105,3105,0
20231228,190600,864751175,3105,3105,3105,3105,0
20231228,190500,864751175,3105,3105,3105,3105,0
20231228,190400,864751175,3105,3105,3105,3105,0
20231228,190300,864751175,3105,3105,3105,3105,0
20231228,190200,864751175,3105,3105,3105,3105,0
20231228,190100,864751175,3105,3105,3105,3105,0
20231228,190000,864751175,3105,3105,3105,3105,0
20231228,185900,864751175,3105,3105,3105,3105,0
20231228,185800,864751175,3105,3105,3105,3105,0
20231228,185700,864751175,3105,3105,3105,3105,0
20231228,185600,864751175,3105,3105,3105,3105,0
20231228,185500,864751175,3105,3105,3105,3105,0
20231228,185400,864751175,3105,3105,3105,3105,0
20231228,185300,864751175,3105,3105,3105,3105,0
20231228,185200,864751175,3105,3105,3105,3105,0
20231228,185100,864751175,3105,3105,3105,3105,0
20231228,185000,864751175,3105,3105,3105,3105,0
20231228,184900,864751175,3105,3105,3105,3105,0
20231228,184800,864751175,3105,3105,3105,3105,0
20231228,184700,864751175,3105,3105,3105,3105,0
20231228,184600,864751175,3105,3105,3105,3105,0
20231228,184500,864751175,3105,3105,3105,3105,0
20231228,184400,864751175,3105,3105,3105,3105,14594
20231228,184300,864751175,3105,3105,3105,3105,0
20231228,184200,864751175,3105,3105,3105,3105,0
20231228,184100,864751175,3105,3105,3105,3105,0
20231228,184000,864751175,3105,3105,3105,3105,0
20231228,183900,864751175,3105,3105,3105,3105,0
20231228,183800,864751175,3105,3105,3105,3105,0
20231228,183700,864751175,3105,3105,3105,3105,0
20231228,183600,864751175,3105,3105,3105,3105,0
20231228,183500,864751175,3105,3105,3105,3105,0
20231228,183400,864751175,3105,3105,3105,3105,0
20231228,183300,864751175,3105,3105,3105,3105,0
20231228,183200,864751175,3105,3105,3105,3105,0
20231228,183100,864751175,3105,3105,3105,3105,0
20231228,183000,864751175,3105,3105,3105,3105,0
20231228,182900,864751175,3105,3105,3105,3105,0
20231228,182800,864751175,3105,3105,3105,3105,0
20231228,182700,864751175,3105,3105,3105,3105,0
20231228,182600,864751175,3105,3105,3105,3105,0
20231228,182500,864751175,3105,3105,3105,3105,0
20231228,182400,864751175,3105,3105,3105,3105,0
20231228,182300,864751175,3105,3105,3105,3105,0
20231228,182200,864751175,3105,3105,3105,3105,0
20231228,182100,864751175,3105,3105,3105,3105,0
20231228,182000,864751175,3105,3105,3105,3105,0
20231228,181900,864751175,3105,3105,3105,3105,0
20231228,181800,864751175,3105,3105,3105,3105,0
20231228,181700,864751175,3105,3105,3105,3105,0
20231228,181600,864751175,3105,3105,3105,3105,0
20231228,181500,864751175,3105,3105,3105,3105,0
20231228,181400,864751175,3105,3105,3105,3105,14594
20231228,181300,864751175,3105,3105,3105,3105,0
20231228,181200,864751175,3105,3105,3105,3105,0
20231228,181100,864751175,3105,3105,3105,3105,0
20231228,181000,864751175,3105,3105,3105,3105,0
20231228,180900,864751175,3105,3105,3105,3105,0
20231228,180800,864751175,3105,3105,3105,3105,0
20231228,180700,864751175,3105,3105,3105,3105,0
20231228,180600,864751175,3105,3105,3105,3105,0
20231228,180500,864751175,3105,3105,3105,3105,0
20231228,180400,864751175,3105,3105,3105,3105,0
20231228,180300,864751175,3105,3105,3105,3105,0
20231228,180200,864751175,3105,3105,3105,3105,0
20231228,180100,864751175,3105,3105,3105,3105,0
20231228,180000,864751175,3105,3105,3105,3105,0
20231228,175900,864751175,3105,3105,3105,3105,0
20231228,175800,864751175,3105,3105,3105,3105,0
20231228,175700,864751175,3105,3105,3105,3105,0
20231228,175600,864751175,3105,3105,3105,3105,0
20231228,175500,864751175,3105,3105,3105,3105,0
20231228,175400,864751175,3105,3105,3105,3105,0
20231228,175300,864751175,3105,3105,3105,3105,0
20231228,175200,864751175,3105,3105,3105,3105,0
20231228,175100,864751175,3105,3105,3105,3105,0
20231228,175000,864751175,3105,3105,3105,3105,0
20231228,174900,864751175,3105,3105,3105,3105,0
20231228,174800,864751175,3105,3105,3105,3105,0
20231228,174700,864751175,3105,3105,3105,3105,0
20231228,174600,864751175,3105,3105,3105,3105,0
20231228,174500,864751175,3105,3105,3105,3105,0
20231228,174400,864751175,3105,3105,3105,3105,14594
20231228,174300,864751175,3105,3105,3105,3105,0
20231228,174200,864751175,3105,3105,3105,3105,0
20231228,174100,864751175,3105,3105,3105,3105,0
20231228,174000,864751175,3105,3105,3105,3105,0
20231228,173900,864751175,3105,3105,3105,3105,0
20231228,173800,864751175,3105,3105,3105,3105,0
20231228,173700,864751175,3105,3105,3105,3105,0
20231228,173600,864751175,3105,3105,3105,3105,0
20231228,173500,864751175,3105,3105,3105,3105,0
20231228,173400,864751175,3105,3105,3105,3105,0
20231228,173300,864751175,3105,3105,3105,3105,0
20231228,173200,864751175,3105,3105,3105,3105,0
20231228,173100,864751175,3105,3105,3105,3105,0
20231228,173000,864751175,3105,3105,3105,3105,0
20231228,172900,864751175,3105,3105,3105,3105,0
20231228,172800,864751175,3105,3105,3105,3105,0
20231228,172700,864751175,3105,3105,3105,3105,0
20231228,172600,864751175,3105,3105,3105,3105,0
20231228,172500,864751175,3105,3105,3105,3105,0
20231228,172400,864751175,3105,3105,3105,3105,0
20231228,172300,864751175,3105,3105,3105,3105,0
20231228,172200,864751175,3105,3105,3105,3105,0
20231228,172100,864751175,3105,3105,3105,3105,0
20231228,172000,864751175,3105,3105,3105,3105,0
20231228,171900,864751175,3105,3105,3105,3105,0
20231228,171800,864751175,3105,3105,3105,3105,0
20231228,171700,864751175,3105,3105,3105,3105,0
20231228,171600,864751175,3105,3105,3105,3105,0
20231228,171500,864751175,3105,3105,3105,3105,0
20231228,171400,864751175,3105,3105,3105,3105,14594
20231228,171300,864751175,3105,3105,3105,3105,0
20231228,171200,864751175,3105,3105,3105,3105,0
20231228,171100,864751175,3105,3105,3105,3105,0
20231228,171000,864751175,3105,3105,3105,3105,0
20231228,170900,864751175,3105,3105,3105,3105,0
20231228,170800,864751175,3105,3105,3105,3105,0
20231228,170700,864751175,3105,3105,3105,3105,0
20231228,170600,864751175,3105,3105,3105,3105,0
20231228,170500,864751175,3105,3105,3105,3105,0
20231228,170400,864751175,3105,3105,3105,3105,0
20231228,170300,864751175,3105,3105,3105,3105,0
20231228,170200,864751175,3105,3105,3105,3105,0
20231228,170100,864751175,3105,3105,3105,3105,0
20231228,170000,864751175,3105,3105,3105,3105,0
20231228,165900,864751175,3105,3105,3105,3105,0
20231228,165800,864751175,3105,3105,3105,3105,0
20231228,165700,864751175,3105,3105,3105,3105,0
20231228,165600,864751175,3105,3105,3105,3105,0
20231228,165500,864751175,3105,3105,3105,3105,0
20231228,165400,864751175,3105,3105,3105,3105,0
20231228,165300,864751175,3105,3105,3105,3105,0
20231228,165200,864751175,3105,3105,3105,3105,0
20231228,165100,864751175,3105,3105,3105,3105,0
20231228,165000,864751175,3105,3105,3105,3105,0
20231228,164900,864751175,3105,3105,3105,3105,0
20231228,164800,864751175,3105,3105,3105,3105,0
20231228,164700,864751175,3105,3105,3105,3105,0
20231228,164600,864751175,3105,3105,3105,3105,0
20231228,164500,864751175,3105,3105,3105,3105,0
20231228,164400,864751175,3105,3105,3105,3105,14594
20231228,164300,864751175,3105,3105,3105,3105,0
20231228,164200,864751175,3105,3105,3105,3105,0
20231228,164100,864751175,3105,3105,3105,3105,0
20231228,164000,864751175,3105,3105,3105,3105,0
20231228,163900,864751175,3105,3105,3105,3105,0
20231228,163800,864751175,3105,3105,3105,3105,0
20231228,163700,864751175,3105,3105,3105,3105,0
20231228,163600,864751175,3105,3105,3105,3105,0
20231228,163500,864751175,3105,3105,3105,3105,0
20231228,163400,864751175,3105,3105,3105,3105,0
20231228,163300,864751175,3105,3105,3105,3105,0
20231228,163200,864751175,3105,3105,3105,3105,0
20231228,163100,864751175,3105,3105,3105,3105,0
20231228,163000,864751175,3105,3105,3105,3105,0
20231228,162900,864751175,3105,3105,3105,3105,0
20231228,162800,864751175,3105,3105,3105,3105,0
20231228,162700,864751175,3105,3105,3105,3105,0
20231228,162600,864751175,3105,3105,3105,3105,0
20231228,162500,864751175,3105,3105,3105,3105,0
20231228,162400,864751175,3105,3105,3105,3105,0
20231228,162300,864751175,3105,3105,3105,3105,0
20231228,162200,864751175,3105,3105,3105,3105,0
20231228,162100,864751175,3105,3105,3105,3105,0
20231228,162000,864751175,3105,3105,3105,3105,0
20231228,161900,864751175,3105,3105,3105,3105,0
20231228,161800,864751175,3105,3105,3105,3105,0
20231228,161700,864751175,3105,3105,3105,3105,0
20231228,161600,864751175,3105,3105,3105,3105,0
20231228,161500,864751175,3105,3105,3105,3105,0
20231228,161400,864751175,3105,3105,3105,3105,14594
20231228,161300,864751175,3105,3105,3105,3105,0
20231228,161200,864751175,3105,3105,3105,3105,0
20231228,161100,864751175,3105,3105,3105,3105,0
20231228,161000,864751175,3105,3105,3105,3105,0
20231228,160900,864751175,3105,3105,3105,3105,0
20231228,160800,864751175,3105,3105,3105,3105,0
20231228,160700,864751175,3105,3105,3105,3105,0
20231228,160600,864751175,3105,3105,3105,3105,0
20231228,160500,864751175,3105,3105,3105,3105,0
20231228,160400,864751175,3105,3105,3105,3105,0
20231228,160300,864751175,3105,3105,3105,3105,0
20231228,160200,864751175,3105,3105,3105,3105,0
20231228,160100,864751175,3105,3105,3105,3105,0
20231228,160000,864751175,3105,3105,3105,3105,0
20231228,155900,864751175,3105,3105,3105,3105,0
20231228,155800,864751175,3105,3105,3105,3105,0
20231228,155700,864751175,3105,3105,3105,3105,0
20231228,155600,864751175,3105,3105,3105,3105,0
20231228,155500,864751175,3105,3105,3105,3105,0
20231228,155400,864751175,3105,3105,3105,3105,0
20231228,155300,864751175,3105,3105,3105,3105,0
20231228,155200,864751175,3105,3105,3105,3105,0
20231228,155100,864751175,3105,3105,3105,3105,0
20231228,155000,864751175,3105,3105,3105,3105,0
20231228,154900,864751175,3105,3105,3105,3105,0
20231228,154800,864751175,3105,3105,3105,3105,0
20231228,154700,864751175,3105,3105,3105,3105,0
20231228,154600,864751175,3105,3105,3105,3105,0
20231228,154500,864751175,3105,3105,3105,3105,0
20231228,154400,864751175,3105,3105,3105,3105,14594
20231228,154300,864751175,3105,3105,3105,3105,0
20231228,154200,864751175,3105,3105,3105,3105,0
20231228,154100,864751175,3105,3105,3105,3105,0
20231228,154000,864751175,3105,3105,3105,3105,0
20231228,153900,864751175,3105,3105,3105,3105,0
20231228,153800,864751175,3105,3105,3105,3105,0
20231228,153700,864751175,3105,3105,3105,3105,0
20231228,153600,864751175,3105,3105,3105,3105,0
20231228,153500,864751175,3105,3105,3105,3105,0
20231228,153400,864751175,3105,3105,3105,3105,0
20231228,153300,864751175,3105,3105,3105,3105,0
20231228,153200,864751175,3105,3105,3105,3105,0
20231228,153100,864751175,3105,3105,3105,3105,0
20231228,153000,864751175,3105,3105,3105,3105,14594
20231228,152900,819436805,3105,3105,3105,3105,0
20231228,152800,819436805,3105,3105,3105,3105,0
20231228,152700,819436805,3105,3105,3105,3105,0
20231228,152600,819436805,3105,3105,3105,3105,0
20231228,152500,819436805,3105,3105,3105,3105,0
20231228,152400,819436805,3105,3105,3105,3105,0
20231228,152300,819436805,3105,3105,3105,3105,0
20231228,152200,819436805,3105,3105,3105,3105,0
20231228,152100,819436805,3105,3105,3105,3105,0
20231228,152000,819436805,3105,3105,3105,3105,0
20231228,151900,819436805,3105,3105,3105,3105,1436
20231228,151800,814978025,3105,3105,3105,3105,1140
20231228,151700,811438325,3110,3105,3110,3105,3278
20231228,151600,801260115,3105,3105,3105,3105,184
20231228,151500,800688795,3100,3105,3105,3100,4083
20231228,151400,788028920,3110,3105,3110,3105,51
20231228,151300,787870560,3105,3105,3110,3105,2030
20231228,151200,781567260,3105,3100,3110,3100,3008
20231228,151100,772232375,3105,3110,3110,3105,870
20231228,151000,769531015,3105,3105,3105,3105,479
20231228,150900,768043720,3105,3100,3110,3095,2626
20231228,150800,759899405,3100,3100,3110,3100,3002
20231228,150700,750593195,3110,3110,3110,3110,0
20231228,150600,750593195,3110,3110,3110,3100,537
20231228,150500,748928465,3100,3105,3110,3100,3014
20231228,150400,739579805,3110,3110,3110,3110,9
20231228,150300,739551815,3110,3105,3110,3105,5
20231228,150200,739536285,3110,3110,3110,3110,30
20231228,150100,739442985,3110,3110,3110,3110,0
20231228,150000,739442985,3110,3110,3110,3110,0
20231228,145900,739442985,3110,3110,3110,3110,1
20231228,145800,739439875,3105,3105,3110,3105,67
20231228,145700,739231835,3105,3105,3105,3105,108
20231228,145600,738896495,3105,3105,3110,3105,198
20231228,145500,738281700,3105,3100,3105,3100,216
20231228,145400,737611600,3100,3105,3110,3100,3669
20231228,145300,726227500,3110,3110,3110,3110,11
20231228,145200,726193290,3105,3105,3105,3105,55
20231228,145100,726022515,3110,3105,3110,3105,103
20231228,145000,725702695,3105,3110,3110,3105,102
20231228,144900,725385975,3110,3110,3110,3105,23
20231228,144800,725314535,3105,3105,3105,3105,0
20231228,144700,725314535,3105,3110,3110,3105,481
20231228,144600,723820130,3110,3110,3110,3110,0
20231228,144500,723820130,3110,3110,3110,3110,1
20231228,144400,723817020,3100,3100,3100,3100,2
20231228,144300,723810820,3110,3110,3110,3110,50
20231228,144200,723655320,3110,3110,3110,3110,0
20231228,144100,723655320,3110,3110,3110,3110,1
20231228,144000,723652210,3105,3105,3105,3105,395
20231228,143900,722425735,3105,3105,3105,3105,1747
20231228,143800,717001300,3105,3100,3105,3100,382
20231228,143700,715817090,3105,3100,3105,3100,2
20231228,143600,715810885,3105,3105,3105,3105,0
20231228,143500,715810885,3105,3105,3105,3105,225
20231228,143400,715112260,3100,3100,3100,3100,41
20231228,143300,714985160,3100,3105,3105,3100,1090
20231228,143200,711602350,3105,3105,3110,3105,107
20231228,143100,711270090,3110,3110,3110,3110,1
20231228,143000,711266980,3105,3105,3105,3105,0
20231228,142900,711266980,3105,3105,3105,3105,1
20231228,142800,711263875,3110,3110,3110,3110,0
20231228,142700,711263875,3110,3110,3110,3110,0
20231228,142600,711263875,3110,3105,3110,3105,261
20231228,142500,710453465,3105,3110,3110,3105,1748
20231228,142400,705025070,3110,3110,3110,3110,129
20231228,142300,704623880,3110,3110,3110,3110,1050
20231228,142200,701358380,3110,3110,3110,3105,108
20231228,142100,701022655,3105,3105,3105,3105,1153
20231228,142000,697442590,3105,3110,3110,3105,304
20231228,141900,696497650,3110,3110,3110,3110,31
20231228,141800,696401240,3105,3105,3105,3105,50
20231228,141700,696245990,3110,3110,3110,3110,50
20231228,141600,696090490,3115,3115,3115,3115,1035
20231228,141500,692866465,3115,3110,3115,3110,241
20231228,141400,692116950,3105,3105,3105,3105,0
20231228,141300,692116950,3105,3105,3105,3105,52
20231228,141200,691955490,3110,3110,3110,3110,2298
20231228,141100,684808710,3110,3110,3110,3110,0
20231228,141000,684808710,3110,3110,3110,3110,0
20231228,140900,684808710,3110,3110,3110,3110,21
20231228,140800,684743400,3110,3110,3110,3110,0
20231228,140700,684743400,3110,3110,3110,3110,0
20231228,140600,684743400,3110,3110,3110,3110,1635
20231228,140500,679658550,3100,3100,3110,3100,1154
20231228,140400,676081130,3095,3105,3105,3095,1000
20231228,140300,672983910,3110,3110,3110,3110,90
20231228,140200,672704010,3110,3110,3110,3110,0
20231228,140100,672704010,3110,3110,3110,3110,0
20231228,140000,672704010,3110,3110,3110,3110,30
20231228,135900,672610710,3115,3115,3115,3115,1
20231228,135800,672607595,3105,3105,3105,3105,0
20231228,135700,672607595,3105,3105,3105,3105,50
20231228,135600,672452345,3105,3110,3110,3105,2130
20231228,135500,665837545,3110,3110,3120,3110,1953
20231228,135400,659755590,3110,3110,3110,3110,100
20231228,135300,659444590,3120,3120,3120,3120,108
20231228,135200,659107630,3110,3115,3120,3110,608
20231228,135100,657212865,3115,3115,3120,3115,1875
20231228,135000,651368080,3120,3125,3125,3120,1181
20231228,134900,647682360,3125,3120,3125,3120,532
20231228,134800,646020275,3125,3125,3125,3125,200
20231228,134700,645395275,3125,3125,3125,3120,2636
20231228,134600,637158800,3125,3115,3125,3115,3163
20231228,134500,627281830,3115,3110,3115,3110,4435
20231228,134400,613481635,3110,3110,3110,3105,1004
20231228,134300,610360695,3110,3105,3110,3105,9559
20231228,134200,580677500,3105,3105,3105,3105,0
20231228,134100,580677500,3105,3100,3105,3100,45
20231228,134000,580537785,3100,3100,3105,3100,320
20231228,133900,579545735,3100,3100,3100,3100,2
20231228,133800,579539535,3105,3105,3105,3105,0
20231228,133700,579539535,3105,3105,3105,3105,0
20231228,133600,579539535,3105,3100,3105,3100,166
20231228,133500,579024930,3100,3100,3100,3100,316
20231228,133400,578045330,3100,3100,3100,3100,700
20231228,133300,575875330,3100,3100,3100,3100,195
20231228,133200,575270830,3100,3100,3100,3100,0
20231228,133100,575270830,3100,3100,3100,3100,493
20231228,133000,573742530,3105,3105,3105,3105,960
20231228,132900,570761730,3095,3100,3100,3095,449
20231228,132800,569369835,3100,3100,3100,3100,8
20231228,132700,569345035,3100,3100,3100,3100,352
20231228,132600,568253835,3100,3100,3100,3100,573
20231228,132500,566477535,3100,3095,3100,3095,5515
20231228,132400,549392695,3085,3095,3095,3085,265
20231228,132300,548574520,3085,3085,3085,3085,0
20231228,132200,548574520,3085,3085,3085,3085,1110
20231228,132100,545150170,3085,3090,3090,3085,90
20231228,132000,544872405,3090,3090,3090,3090,132
20231228,131900,544464525,3090,3090,3090,3090,2479
20231228,131800,536804415,3090,3090,3090,3090,1000
20231228,131700,533714415,3085,3085,3085,3085,140
20231228,131600,533282515,3085,3085,3085,3085,100
20231228,131500,532974015,3085,3085,3085,3085,2383
20231228,131400,525622460,3085,3085,3085,3085,201
20231228,131300,525002375,3080,3080,3080,3080,10
20231228,131200,524971575,3080,3080,3080,3080,30
20231228,131100,524879175,3080,3080,3080,3080,0
20231228,131000,524879175,3080,3080,3080,3080,1
20231228,130900,524876095,3085,3085,3085,3085,3227
20231228,130800,514920800,3085,3085,3085,3085,774
20231228,130700,512533010,3085,3085,3085,3085,20
20231228,130600,512471310,3085,3085,3085,3085,0
20231228,130500,512471310,3085,3085,3085,3085,6
20231228,130400,512452800,3085,3085,3085,3085,494
20231228,130300,510928810,3085,3085,3085,3085,10
20231228,130200,510897960,3080,3075,3080,3075,309
20231228,130100,509946290,3075,3075,3080,3075,127
20231228,130000,509555760,3080,3080,3080,3080,0
20231228,125900,509555760,3080,3080,3080,3080,0
20231228,125800,509555760,3080,3085,3085,3080,414
20231228,125700,508280635,3085,3085,3085,3085,73
20231228,125600,508055430,3085,3085,3085,3085,0
20231228,125500,508055430,3085,3085,3085,3085,3
20231228,125400,508046175,3085,3085,3085,3085,0
20231228,125300,508046175,3085,3085,3085,3085,297
20231228,125200,507129930,3085,3085,3085,3085,0
20231228,125100,507129930,3085,3085,3085,3085,11
20231228,125000,507095995,3085,3085,3085,3085,0
20231228,124900,507095995,3085,3085,3085,3085,113
20231228,124800,506747390,3085,3085,3085,3085,5
20231228,124700,506731965,3085,3085,3085,3085,0
20231228,124600,506731965,3085,3085,3085,3085,0
20231228,124500,506731965,3085,3085,3085,3085,0
20231228,124400,506731965,3085,3085,3085,3085,0
20231228,124300,506731965,3085,3085,3085,3085,126
20231228,124200,506343255,3085,3085,3085,3070,681
20231228,124100,504249715,3085,3085,3085,3085,356
20231228,124000,503151455,3085,3085,3085,3085,1
20231228,123900,503148370,3085,3085,3085,3085,50
20231228,123800,502994120,3085,3085,3085,3085,0
20231228,123700,502994120,3085,3085,3085,3085,652
20231228,123600,500982700,3085,3085,3085,3085,94
20231228,123500,500692710,3090,3085,3090,3085,144
20231228,123400,500247865,3085,3075,3085,3075,21470
20231228,123300,434222915,3075,3075,3075,3075,0
20231228,123200,434222915,3075,3075,3075,3075,0
20231228,123100,434222915,3075,3075,3075,3075,100
20231228,123000,433915415,3075,3075,3075,3075,0
20231228,122900,433915415,3075,3075,3075,3075,500
20231228,122800,432377915,3080,3080,3080,3080,2501
20231228,122700,424674835,3075,3075,3075,3075,0
20231228,122600,424674835,3075,3075,3075,3075,44
20231228,122500,424539535,3075,3075,3075,3075,0
20231228,122400,424539535,3075,3075,3075,3075,322
20231228,122300,423549385,3075,3075,3075,3075,0
20231228,122200,423549385,3075,3075,3075,3075,2
20231228,122100,423543235,3080,3085,3085,3080,333
20231228,122000,422517560,3085,3085,3085,3085,0
20231228,121900,422517560,3085,3085,3085,3085,0
20231228,121800,422517560,3085,3085,3085,3085,155
20231228,121700,422039385,3085,3085,3085,3085,1658
20231228,121600,416924455,3080,3080,3080,3080,1820
20231228,121500,411318855,3075,3075,3075,3075,0
20231228,121400,411318855,3075,3075,3075,3075,500
20231228,121300,409781355,3075,3075,3075,3075,0
20231228,121200,409781355,3075,3075,3075,3075,96
20231228,121100,409486155,3080,3080,3080,3080,0
20231228,121000,409486155,3080,3080,3080,3080,0
20231228,120900,409486155,3080,3080,3080,3080,99
20231228,120800,409181235,3080,3080,3080,3080,0
20231228,120700,409181235,3080,3080,3080,3080,0
20231228,120600,409181235,3080,3080,3080,3080,200
20231228,120500,408565235,3080,3080,3080,3080,0
20231228,120400,408565235,3080,3080,3080,3080,50
20231228,120300,408411235,3080,3080,3080,3080,0
20231228,120200,408411235,3080,3080,3080,3080,30
20231228,120100,408318835,3080,3080,3080,3080,0
20231228,120000,408318835,3080,3080,3080,3080,10
20231228,115900,408288035,3080,3080,3080,3080,31
20231228,115800,408192555,3080,3080,3080,3080,0
20231228,115700,408192555,3080,3080,3080,3080,0
20231228,115600,408192555,3080,3080,3080,3080,9
20231228,115500,408164835,3080,3080,3080,3080,118
20231228,115400,407801395,3080,3080,3080,3080,0
20231228,115300,407801395,3080,3080,3080,3080,0
20231228,115200,407801395,3080,3080,3085,3080,625
20231228,115100,405876105,3075,3075,3075,3075,169
20231228,115000,405356430,3070,3070,3070,3070,0
20231228,114900,405356430,3070,3070,3070,3070,0
20231228,114800,405356430,3070,3070,3070,3070,0
20231228,114700,405356430,3070,3070,3070,3070,0
20231228,114600,405356430,3070,3070,3070,3070,0
20231228,114500,405356430,3070,3070,3070,3070,10
20231228,114400,405325730,3070,3070,3070,3070,0
20231228,114300,405325730,3070,3070,3070,3070,200
20231228,114200,404711730,3070,3070,3070,3070,200
20231228,114100,404097730,3070,3080,3080,3070,885
20231228,114000,401377015,3075,3075,3075,3075,0
20231228,113900,401377015,3075,3075,3075,3075,1551
20231228,113800,396607690,3075,3075,3075,3075,251
20231228,113700,395835865,3080,3080,3080,3080,0
20231228,113600,395835865,3080,3075,3080,3075,2
20231228,113500,395829710,3075,3075,3075,3075,783
20231228,113400,393421985,3075,3075,3075,3075,0
20231228,113300,393421985,3075,3075,3075,3075,0
20231228,113200,393421985,3075,3075,3075,3075,0
20231228,113100,393421985,3075,3075,3075,3075,200
20231228,113000,392806985,3075,3075,3075,3075,48
20231228,112900,392659385,3070,3070,3070,3070,0
20231228,112800,392659385,3070,3075,3075,3070,188
20231228,112700,392081415,3070,3070,3070,3070,150
20231228,112600,391620915,3070,3070,3070,3070,480
20231228,112500,390147315,3075,3075,3075,3075,0
20231228,112400,390147315,3075,3075,3075,3075,0
20231228,112300,390147315,3075,3075,3075,3075,0
20231228,112200,390147315,3075,3075,3075,3075,50
20231228,112100,389993565,3075,3075,3075,3075,0
20231228,112000,389993565,3075,3075,3075,3075,0
20231228,111900,389993565,3075,3075,3075,3075,85
20231228,111800,389732190,3075,3075,3075,3075,1
20231228,111700,389729115,3070,3070,3070,3070,50
20231228,111600,389575615,3070,3070,3070,3070,150
20231228,111500,389115115,3075,3075,3075,3075,133
20231228,111400,388706140,3075,3075,3075,3075,0
20231228,111300,388706140,3075,3075,3075,3075,100
20231228,111200,388398640,3075,3075,3075,3075,0
20231228,111100,388398640,3075,3075,3075,3075,65
20231228,111000,388198765,3075,3075,3075,3075,2
20231228,110900,388192615,3075,3075,3075,3075,242
20231228,110800,387448465,3075,3075,3075,3075,108
20231228,110700,387116365,3080,3080,3080,3080,0
20231228,110600,387116365,3080,3080,3080,3080,1000
20231228,110500,384036365,3080,3080,3080,3080,1
20231228,110400,384033285,3075,3075,3075,3075,0
20231228,110300,384033285,3075,3070,3075,3070,371
20231228,110200,382892960,3075,3075,3075,3075,1
20231228,110100,382889885,3070,3070,3070,3070,0
20231228,110000,382889885,3070,3075,3075,3070,190
20231228,105900,382305985,3075,3075,3075,3075,11
20231228,105800,382272160,3070,3070,3070,3070,80
20231228,105700,382026560,3070,3070,3070,3070,24
20231228,105600,381952880,3070,3070,3070,3070,387
20231228,105500,380764790,3075,3070,3075,3070,51
20231228,105400,380608215,3070,3070,3070,3070,0
20231228,105300,380608215,3070,3070,3070,3070,50
20231228,105200,380454715,3070,3070,3070,3070,0
20231228,105100,380454715,3070,3070,3070,3070,0
20231228,105000,380454715,3070,3070,3070,3070,0
20231228,104900,380454715,3070,3070,3070,3070,0
20231228,104800,380454715,3070,3070,3070,3070,2027
20231228,104700,374231825,3065,3065,3065,3065,0
20231228,104600,374231825,3065,3065,3065,3065,0
20231228,104500,374231825,3065,3065,3065,3065,218
20231228,104400,373563655,3065,3070,3070,3065,5456
20231228,104300,356832650,3075,3070,3075,3070,56
20231228,104200,356660700,3075,3075,3075,3075,55
20231228,104100,356491575,3070,3070,3070,3070,0
20231228,104000,356491575,3070,3075,3075,3070,4166
20231228,103900,343701125,3080,3080,3080,3080,0
20231228,103800,343701125,3080,3080,3080,3080,0
20231228,103700,343701125,3080,3080,3080,3080,0
20231228,103600,343701125,3080,3080,3080,3080,0
20231228,103500,343701125,3080,3075,3080,3075,209
20231228,103400,343057445,3075,3075,3075,3075,0
20231228,103300,343057445,3075,3075,3075,3075,410
20231228,103200,341796695,3075,3080,3080,3075,300
20231228,103100,340873695,3080,3080,3080,3080,200
20231228,103000,340257695,3080,3080,3080,3080,400
20231228,102900,339025695,3075,3075,3075,3075,0
20231228,102800,339025695,3075,3075,3075,3075,33
20231228,102700,338924220,3075,3075,3075,3075,10
20231228,102600,338893470,3075,3075,3080,3075,38
20231228,102500,338776460,3080,3080,3080,3080,120
20231228,102400,338406860,3080,3080,3080,3080,120
20231228,102300,338037260,3080,3080,3080,3080,1
20231228,102200,338034180,3075,3075,3075,3075,1
20231228,102100,338031105,3075,3075,3075,3075,0
20231228,102000,338031105,3075,3075,3075,3075,0
20231228,101900,338031105,3075,3075,3075,3075,0
20231228,101800,338031105,3075,3075,3075,3075,0
20231228,101700,338031105,3075,3075,3075,3075,88
20231228,101600,337760505,3075,3075,3075,3075,0
20231228,101500,337760505,3075,3075,3075,3075,46
20231228,101400,337619055,3075,3075,3075,3075,1168
20231228,101300,334027455,3080,3080,3080,3080,0
20231228,101200,334027455,3080,3080,3080,3080,50
20231228,101100,333873455,3080,3080,3080,3080,300
20231228,101000,332949455,3080,3080,3080,3080,100
20231228,100900,332641455,3080,3080,3080,3080,19
20231228,100800,332582935,3080,3080,3080,3080,105
20231228,100700,332259535,3080,3080,3080,3080,0
20231228,100600,332259535,3080,3080,3080,3080,648
20231228,100500,330263695,3075,3075,3075,3075,3
20231228,100400,330254470,3075,3075,3075,3075,150
20231228,100300,329793220,3075,3075,3075,3075,851
20231228,100200,327176395,3070,3070,3070,3070,0
20231228,100100,327176395,3070,3070,3070,3070,1
20231228,100000,327173325,3065,3070,3070,3065,4991
20231228,095900,311862590,3075,3075,3075,3075,224
20231228,095800,311173790,3075,3080,3080,3075,412
20231228,095700,309904835,3075,3075,3075,3075,0
20231228,095600,309904835,3075,3075,3075,3075,58
20231228,095500,309726485,3075,3075,3075,3075,2
20231228,095400,309720335,3075,3075,3075,3075,0
20231228,095300,309720335,3075,3075,3075,3075,1674
20231228,095200,304572785,3075,3080,3080,3075,2653
20231228,095100,296412275,3075,3075,3075,3075,0
20231228,095000,296412275,3075,3075,3075,3075,0
20231228,094900,296412275,3075,3080,3080,3075,245
20231228,094800,295657725,3080,3080,3080,3080,304
20231228,094700,294721405,3085,3085,3085,3085,17
20231228,094600,294668960,3085,3075,3085,3075,9042
20231228,094500,266799930,3075,3075,3075,3070,1058
20231228,094400,263547600,3070,3070,3070,3070,200
20231228,094300,262933600,3070,3070,3070,3070,0
20231228,094200,262933600,3070,3070,3070,3070,500
20231228,094100,261398600,3070,3080,3080,3070,52
20231228,094000,261238930,3085,3070,3085,3070,1676
20231228,093900,256077805,3070,3080,3080,3070,8
20231228,093800,256053225,3080,3075,3080,3075,121
20231228,093700,255681140,3075,3075,3075,3075,1
20231228,093600,255678065,3075,3075,3075,3075,0
20231228,093500,255678065,3075,3075,3075,3075,10
20231228,093400,255647315,3075,3075,3075,3075,4
20231228,093300,255635015,3075,3075,3075,3075,211
20231228,093200,254986190,3075,3075,3075,3070,1008
20231228,093100,251887550,3070,3065,3070,3065,157
20231228,093000,251406305,3065,3065,3065,3065,1
20231228,092900,251403240,3065,3070,3070,3065,13
20231228,092800,251363390,3060,3060,3060,3060,10
20231228,092700,251332790,3070,3070,3070,3070,1
20231228,092600,251329720,3055,3070,3070,3055,3546
20231228,092500,240473760,3075,3075,3075,3075,0
20231228,092400,240473760,3075,3080,3080,3075,6
20231228,092300,240455305,3070,3070,3075,3070,1806
20231228,092200,234910860,3075,3070,3075,3070,1195
20231228,092100,231237110,3060,3065,3065,3060,500
20231228,092000,229704720,3070,3070,3070,3070,35
20231228,091900,229597270,3075,3065,3075,3060,854
20231228,091800,226982920,3070,3070,3080,3070,1591
20231228,091700,222093195,3065,3070,3070,3055,4773
20231228,091600,207487940,3070,3075,3075,3070,353
20231228,091500,206404225,3060,3080,3080,3060,2031
20231228,091400,200188545,3080,3075,3080,3050,6112
20231228,091300,181486650,3070,3075,3075,3070,4261
20231228,091200,168399380,3085,3085,3085,3085,326
20231228,091100,167393670,3070,3070,3070,3070,1290
20231228,091000,163433370,3070,3095,3095,3070,12479
20231228,090900,125007960,3095,3095,3095,3095,1540
20231228,090800,120241660,3090,3090,3090,3090,0
20231228,090700,120241660,3090,3090,3090,3090,692
20231228,090600,118103380,3090,3105,3105,3090,6805
20231228,090500,97008130,3100,3095,3105,3095,3968
20231228,090400,84697930,3090,3080,3090,3080,5071
20231228,090300,69064065,3080,3080,3090,3080,1041
20231228,090200,65857535,3080,3095,3095,3075,3973
20231228,090100,53604440,3095,3110,3110,3095,4602
20231228,090000,39335140,3110,3105,3110,3095,12674