KissMeData/089970/min/candle-20231228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,200000,422057380,14100,14100,14100,14100,847
20231228,195900,422057380,14100,14100,14100,14100,0
20231228,195800,422057380,14100,14100,14100,14100,0
20231228,195700,422057380,14100,14100,14100,14100,0
20231228,195600,422057380,14100,14100,14100,14100,0
20231228,195500,422057380,14100,14100,14100,14100,0
20231228,195400,422057380,14100,14100,14100,14100,0
20231228,195300,422057380,14100,14100,14100,14100,0
20231228,195200,422057380,14100,14100,14100,14100,0
20231228,195100,422057380,14100,14100,14100,14100,0
20231228,195000,422057380,14100,14100,14100,14100,0
20231228,194900,422057380,14100,14100,14100,14100,0
20231228,194800,422057380,14100,14100,14100,14100,0
20231228,194700,422057380,14100,14100,14100,14100,0
20231228,194600,422057380,14100,14100,14100,14100,0
20231228,194500,422057380,14100,14100,14100,14100,0
20231228,194400,422057380,14100,14100,14100,14100,0
20231228,194300,422057380,14100,14100,14100,14100,0
20231228,194200,422057380,14100,14100,14100,14100,0
20231228,194100,422057380,14100,14100,14100,14100,0
20231228,194000,422057380,14100,14100,14100,14100,0
20231228,193900,422057380,14100,14100,14100,14100,0
20231228,193800,422057380,14100,14100,14100,14100,0
20231228,193700,422057380,14100,14100,14100,14100,0
20231228,193600,422057380,14100,14100,14100,14100,0
20231228,193500,422057380,14100,14100,14100,14100,0
20231228,193400,422057380,14100,14100,14100,14100,0
20231228,193300,422057380,14100,14100,14100,14100,0
20231228,193200,422057380,14100,14100,14100,14100,0
20231228,193100,422057380,14100,14100,14100,14100,0
20231228,193000,422057380,14100,14100,14100,14100,847
20231228,192900,422057380,14100,14100,14100,14100,0
20231228,192800,422057380,14100,14100,14100,14100,0
20231228,192700,422057380,14100,14100,14100,14100,0
20231228,192600,422057380,14100,14100,14100,14100,0
20231228,192500,422057380,14100,14100,14100,14100,0
20231228,192400,422057380,14100,14100,14100,14100,0
20231228,192300,422057380,14100,14100,14100,14100,0
20231228,192200,422057380,14100,14100,14100,14100,0
20231228,192100,422057380,14100,14100,14100,14100,0
20231228,192000,422057380,14100,14100,14100,14100,0
20231228,191900,422057380,14100,14100,14100,14100,0
20231228,191800,422057380,14100,14100,14100,14100,0
20231228,191700,422057380,14100,14100,14100,14100,0
20231228,191600,422057380,14100,14100,14100,14100,0
20231228,191500,422057380,14100,14100,14100,14100,0
20231228,191400,422057380,14100,14100,14100,14100,0
20231228,191300,422057380,14100,14100,14100,14100,0
20231228,191200,422057380,14100,14100,14100,14100,0
20231228,191100,422057380,14100,14100,14100,14100,0
20231228,191000,422057380,14100,14100,14100,14100,0
20231228,190900,422057380,14100,14100,14100,14100,0
20231228,190800,422057380,14100,14100,14100,14100,0
20231228,190700,422057380,14100,14100,14100,14100,0
20231228,190600,422057380,14100,14100,14100,14100,0
20231228,190500,422057380,14100,14100,14100,14100,0
20231228,190400,422057380,14100,14100,14100,14100,0
20231228,190300,422057380,14100,14100,14100,14100,0
20231228,190200,422057380,14100,14100,14100,14100,0
20231228,190100,422057380,14100,14100,14100,14100,0
20231228,190000,422057380,14100,14100,14100,14100,847
20231228,185900,422057380,14100,14100,14100,14100,0
20231228,185800,422057380,14100,14100,14100,14100,0
20231228,185700,422057380,14100,14100,14100,14100,0
20231228,185600,422057380,14100,14100,14100,14100,0
20231228,185500,422057380,14100,14100,14100,14100,0
20231228,185400,422057380,14100,14100,14100,14100,0
20231228,185300,422057380,14100,14100,14100,14100,0
20231228,185200,422057380,14100,14100,14100,14100,0
20231228,185100,422057380,14100,14100,14100,14100,0
20231228,185000,422057380,14100,14100,14100,14100,0
20231228,184900,422057380,14100,14100,14100,14100,0
20231228,184800,422057380,14100,14100,14100,14100,0
20231228,184700,422057380,14100,14100,14100,14100,0
20231228,184600,422057380,14100,14100,14100,14100,0
20231228,184500,422057380,14100,14100,14100,14100,0
20231228,184400,422057380,14100,14100,14100,14100,0
20231228,184300,422057380,14100,14100,14100,14100,0
20231228,184200,422057380,14100,14100,14100,14100,0
20231228,184100,422057380,14100,14100,14100,14100,0
20231228,184000,422057380,14100,14100,14100,14100,0
20231228,183900,422057380,14100,14100,14100,14100,0
20231228,183800,422057380,14100,14100,14100,14100,0
20231228,183700,422057380,14100,14100,14100,14100,0
20231228,183600,422057380,14100,14100,14100,14100,0
20231228,183500,422057380,14100,14100,14100,14100,0
20231228,183400,422057380,14100,14100,14100,14100,0
20231228,183300,422057380,14100,14100,14100,14100,0
20231228,183200,422057380,14100,14100,14100,14100,0
20231228,183100,422057380,14100,14100,14100,14100,0
20231228,183000,422057380,14100,14100,14100,14100,847
20231228,182900,422057380,14100,14100,14100,14100,0
20231228,182800,422057380,14100,14100,14100,14100,0
20231228,182700,422057380,14100,14100,14100,14100,0
20231228,182600,422057380,14100,14100,14100,14100,0
20231228,182500,422057380,14100,14100,14100,14100,0
20231228,182400,422057380,14100,14100,14100,14100,0
20231228,182300,422057380,14100,14100,14100,14100,0
20231228,182200,422057380,14100,14100,14100,14100,0
20231228,182100,422057380,14100,14100,14100,14100,0
20231228,182000,422057380,14100,14100,14100,14100,0
20231228,181900,422057380,14100,14100,14100,14100,0
20231228,181800,422057380,14100,14100,14100,14100,0
20231228,181700,422057380,14100,14100,14100,14100,0
20231228,181600,422057380,14100,14100,14100,14100,0
20231228,181500,422057380,14100,14100,14100,14100,0
20231228,181400,422057380,14100,14100,14100,14100,0
20231228,181300,422057380,14100,14100,14100,14100,0
20231228,181200,422057380,14100,14100,14100,14100,0
20231228,181100,422057380,14100,14100,14100,14100,0
20231228,181000,422057380,14100,14100,14100,14100,0
20231228,180900,422057380,14100,14100,14100,14100,0
20231228,180800,422057380,14100,14100,14100,14100,0
20231228,180700,422057380,14100,14100,14100,14100,0
20231228,180600,422057380,14100,14100,14100,14100,0
20231228,180500,422057380,14100,14100,14100,14100,0
20231228,180400,422057380,14100,14100,14100,14100,0
20231228,180300,422057380,14100,14100,14100,14100,0
20231228,180200,422057380,14100,14100,14100,14100,0
20231228,180100,422057380,14100,14100,14100,14100,0
20231228,180000,422057380,14100,14100,14100,14100,847
20231228,175900,422057380,14100,14100,14100,14100,0
20231228,175800,422057380,14100,14100,14100,14100,0
20231228,175700,422057380,14100,14100,14100,14100,0
20231228,175600,422057380,14100,14100,14100,14100,0
20231228,175500,422057380,14100,14100,14100,14100,0
20231228,175400,422057380,14100,14100,14100,14100,0
20231228,175300,422057380,14100,14100,14100,14100,0
20231228,175200,422057380,14100,14100,14100,14100,0
20231228,175100,422057380,14100,14100,14100,14100,0
20231228,175000,422057380,14100,14100,14100,14100,0
20231228,174900,422057380,14100,14100,14100,14100,0
20231228,174800,422057380,14100,14100,14100,14100,0
20231228,174700,422057380,14100,14100,14100,14100,0
20231228,174600,422057380,14100,14100,14100,14100,0
20231228,174500,422057380,14100,14100,14100,14100,0
20231228,174400,422057380,14100,14100,14100,14100,0
20231228,174300,422057380,14100,14100,14100,14100,0
20231228,174200,422057380,14100,14100,14100,14100,0
20231228,174100,422057380,14100,14100,14100,14100,0
20231228,174000,422057380,14100,14100,14100,14100,0
20231228,173900,422057380,14100,14100,14100,14100,0
20231228,173800,422057380,14100,14100,14100,14100,0
20231228,173700,422057380,14100,14100,14100,14100,0
20231228,173600,422057380,14100,14100,14100,14100,0
20231228,173500,422057380,14100,14100,14100,14100,0
20231228,173400,422057380,14100,14100,14100,14100,0
20231228,173300,422057380,14100,14100,14100,14100,0
20231228,173200,422057380,14100,14100,14100,14100,0
20231228,173100,422057380,14100,14100,14100,14100,0
20231228,173000,422057380,14100,14100,14100,14100,847
20231228,172900,422057380,14100,14100,14100,14100,0
20231228,172800,422057380,14100,14100,14100,14100,0
20231228,172700,422057380,14100,14100,14100,14100,0
20231228,172600,422057380,14100,14100,14100,14100,0
20231228,172500,422057380,14100,14100,14100,14100,0
20231228,172400,422057380,14100,14100,14100,14100,0
20231228,172300,422057380,14100,14100,14100,14100,0
20231228,172200,422057380,14100,14100,14100,14100,0
20231228,172100,422057380,14100,14100,14100,14100,0
20231228,172000,422057380,14100,14100,14100,14100,0
20231228,171900,422057380,14100,14100,14100,14100,0
20231228,171800,422057380,14100,14100,14100,14100,0
20231228,171700,422057380,14100,14100,14100,14100,0
20231228,171600,422057380,14100,14100,14100,14100,0
20231228,171500,422057380,14100,14100,14100,14100,0
20231228,171400,422057380,14100,14100,14100,14100,0
20231228,171300,422057380,14100,14100,14100,14100,0
20231228,171200,422057380,14100,14100,14100,14100,0
20231228,171100,422057380,14100,14100,14100,14100,0
20231228,171000,422057380,14100,14100,14100,14100,0
20231228,170900,422057380,14100,14100,14100,14100,0
20231228,170800,422057380,14100,14100,14100,14100,0
20231228,170700,422057380,14100,14100,14100,14100,0
20231228,170600,422057380,14100,14100,14100,14100,0
20231228,170500,422057380,14100,14100,14100,14100,0
20231228,170400,422057380,14100,14100,14100,14100,0
20231228,170300,422057380,14100,14100,14100,14100,0
20231228,170200,422057380,14100,14100,14100,14100,0
20231228,170100,422057380,14100,14100,14100,14100,0
20231228,170000,422057380,14100,14100,14100,14100,847
20231228,165900,422057380,14100,14100,14100,14100,0
20231228,165800,422057380,14100,14100,14100,14100,0
20231228,165700,422057380,14100,14100,14100,14100,0
20231228,165600,422057380,14100,14100,14100,14100,0
20231228,165500,422057380,14100,14100,14100,14100,0
20231228,165400,422057380,14100,14100,14100,14100,0
20231228,165300,422057380,14100,14100,14100,14100,0
20231228,165200,422057380,14100,14100,14100,14100,0
20231228,165100,422057380,14100,14100,14100,14100,0
20231228,165000,422057380,14100,14100,14100,14100,0
20231228,164900,422057380,14100,14100,14100,14100,0
20231228,164800,422057380,14100,14100,14100,14100,0
20231228,164700,422057380,14100,14100,14100,14100,0
20231228,164600,422057380,14100,14100,14100,14100,0
20231228,164500,422057380,14100,14100,14100,14100,0
20231228,164400,422057380,14100,14100,14100,14100,0
20231228,164300,422057380,14100,14100,14100,14100,0
20231228,164200,422057380,14100,14100,14100,14100,0
20231228,164100,422057380,14100,14100,14100,14100,0
20231228,164000,422057380,14100,14100,14100,14100,0
20231228,163900,422057380,14100,14100,14100,14100,0
20231228,163800,422057380,14100,14100,14100,14100,0
20231228,163700,422057380,14100,14100,14100,14100,0
20231228,163600,422057380,14100,14100,14100,14100,0
20231228,163500,422057380,14100,14100,14100,14100,0
20231228,163400,422057380,14100,14100,14100,14100,0
20231228,163300,422057380,14100,14100,14100,14100,0
20231228,163200,422057380,14100,14100,14100,14100,0
20231228,163100,422057380,14100,14100,14100,14100,0
20231228,163000,422057380,14100,14100,14100,14100,847
20231228,162900,422057380,14100,14100,14100,14100,0
20231228,162800,422057380,14100,14100,14100,14100,0
20231228,162700,422057380,14100,14100,14100,14100,0
20231228,162600,422057380,14100,14100,14100,14100,0
20231228,162500,422057380,14100,14100,14100,14100,0
20231228,162400,422057380,14100,14100,14100,14100,0
20231228,162300,422057380,14100,14100,14100,14100,0
20231228,162200,422057380,14100,14100,14100,14100,0
20231228,162100,422057380,14100,14100,14100,14100,0
20231228,162000,422057380,14100,14100,14100,14100,0
20231228,161900,422057380,14100,14100,14100,14100,0
20231228,161800,422057380,14100,14100,14100,14100,0
20231228,161700,422057380,14100,14100,14100,14100,0
20231228,161600,422057380,14100,14100,14100,14100,0
20231228,161500,422057380,14100,14100,14100,14100,0
20231228,161400,422057380,14100,14100,14100,14100,0
20231228,161300,422057380,14100,14100,14100,14100,0
20231228,161200,422057380,14100,14100,14100,14100,0
20231228,161100,422057380,14100,14100,14100,14100,0
20231228,161000,422057380,14100,14100,14100,14100,0
20231228,160900,422057380,14100,14100,14100,14100,0
20231228,160800,422057380,14100,14100,14100,14100,0
20231228,160700,422057380,14100,14100,14100,14100,0
20231228,160600,422057380,14100,14100,14100,14100,0
20231228,160500,422057380,14100,14100,14100,14100,0
20231228,160400,422057380,14100,14100,14100,14100,0
20231228,160300,422057380,14100,14100,14100,14100,0
20231228,160200,422057380,14100,14100,14100,14100,0
20231228,160100,422057380,14100,14100,14100,14100,0
20231228,160000,422057380,14100,14100,14100,14100,847
20231228,155900,422057380,14100,14100,14100,14100,0
20231228,155800,422057380,14100,14100,14100,14100,0
20231228,155700,422057380,14100,14100,14100,14100,0
20231228,155600,422057380,14100,14100,14100,14100,0
20231228,155500,422057380,14100,14100,14100,14100,0
20231228,155400,422057380,14100,14100,14100,14100,0
20231228,155300,422057380,14100,14100,14100,14100,0
20231228,155200,422057380,14100,14100,14100,14100,0
20231228,155100,422057380,14100,14100,14100,14100,0
20231228,155000,422057380,14100,14100,14100,14100,0
20231228,154900,422057380,14100,14100,14100,14100,0
20231228,154800,422057380,14100,14100,14100,14100,0
20231228,154700,422057380,14100,14100,14100,14100,0
20231228,154600,422057380,14100,14100,14100,14100,0
20231228,154500,422057380,14100,14100,14100,14100,0
20231228,154400,422057380,14100,14100,14100,14100,0
20231228,154300,422057380,14100,14100,14100,14100,0
20231228,154200,422057380,14100,14100,14100,14100,0
20231228,154100,422057380,14100,14100,14100,14100,0
20231228,154000,422057380,14100,14100,14100,14100,0
20231228,153900,422057380,14100,14100,14100,14100,0
20231228,153800,422057380,14100,14100,14100,14100,0
20231228,153700,422057380,14100,14100,14100,14100,0
20231228,153600,422057380,14100,14100,14100,14100,0
20231228,153500,422057380,14100,14100,14100,14100,0
20231228,153400,422057380,14100,14100,14100,14100,0
20231228,153300,422057380,14100,14100,14100,14100,0
20231228,153200,422057380,14100,14100,14100,14100,0
20231228,153100,422057380,14100,14100,14100,14100,0
20231228,153000,422057380,14100,14100,14100,14100,1694
20231228,152900,410114680,14090,14090,14090,14090,0
20231228,152800,410114680,14090,14090,14090,14090,0
20231228,152700,410114680,14090,14090,14090,14090,0
20231228,152600,410114680,14090,14090,14090,14090,0
20231228,152500,410114680,14090,14090,14090,14090,0
20231228,152400,410114680,14090,14090,14090,14090,0
20231228,152300,410114680,14090,14090,14090,14090,0
20231228,152200,410114680,14090,14090,14090,14090,0
20231228,152100,410114680,14090,14090,14090,14090,0
20231228,152000,410114680,14090,14090,14090,14090,0
20231228,151900,410114680,14090,14100,14100,14090,80
20231228,151800,408987190,14100,14090,14100,14090,2
20231228,151700,408959000,14090,14090,14090,14090,30
20231228,151600,408536300,14090,14090,14090,14090,0
20231228,151500,408536300,14090,14090,14090,14090,0
20231228,151400,408536300,14090,14090,14090,14080,91
20231228,151300,407254820,14100,14120,14120,14100,153
20231228,151200,405096920,14120,14120,14120,14120,24
20231228,151100,404758040,14090,14100,14100,14090,484
20231228,151000,397937470,14100,14100,14100,14100,1
20231228,150900,397923370,14100,14100,14100,14100,397
20231228,150800,392325670,14100,14110,14110,14100,134
20231228,150700,390436160,14120,14120,14120,14120,1
20231228,150600,390422040,14120,14120,14120,14120,14
20231228,150500,390224360,14120,14120,14120,14120,0
20231228,150400,390224360,14120,14120,14120,14120,1
20231228,150300,390210240,14130,14100,14130,14100,31
20231228,150200,389772690,14100,14110,14110,14100,500
20231228,150100,382719230,14130,14120,14130,14120,39
20231228,150000,382168360,14120,14120,14120,14120,0
20231228,145900,382168360,14120,14120,14120,14120,0
20231228,145800,382168360,14120,14120,14120,14120,0
20231228,145700,382168360,14120,14120,14120,14120,1
20231228,145600,382154240,14120,14120,14120,14120,0
20231228,145500,382154240,14120,14120,14120,14120,6
20231228,145400,382069520,14130,14160,14160,14130,70
20231228,145300,381079800,14140,14140,14140,14140,1
20231228,145200,381065660,14140,14140,14140,14140,40
20231228,145100,380500060,14160,14160,14160,14160,0
20231228,145000,380500060,14160,14160,14160,14160,1
20231228,144900,380485900,14170,14170,14170,14170,3
20231228,144800,380443390,14170,14170,14170,14170,1
20231228,144700,380429220,14170,14170,14170,14170,0
20231228,144600,380429220,14170,14170,14170,14170,101
20231228,144500,378998050,14130,14120,14130,14120,10
20231228,144400,378856760,14100,14100,14100,14100,0
20231228,144300,378856760,14100,14100,14100,14100,0
20231228,144200,378856760,14100,14100,14100,14100,0
20231228,144100,378856760,14100,14100,14100,14100,0
20231228,144000,378856760,14100,14100,14100,14100,0
20231228,143900,378856760,14100,14100,14100,14100,0
20231228,143800,378856760,14100,14100,14100,14100,0
20231228,143700,378856760,14100,14090,14100,14090,196
20231228,143600,376093190,14090,14090,14090,14090,33
20231228,143500,375628220,14090,14090,14090,14090,0
20231228,143400,375628220,14090,14090,14090,14090,50
20231228,143300,374923720,14080,14080,14080,14080,0
20231228,143200,374923720,14080,14090,14090,14080,30
20231228,143100,374501310,14100,14100,14100,14100,307
20231228,143000,370172610,14130,14130,14130,14130,1
20231228,142900,370158480,14130,14130,14130,14130,0
20231228,142800,370158480,14130,14130,14130,14130,1
20231228,142700,370144350,14130,14130,14130,14130,0
20231228,142600,370144350,14130,14130,14130,14130,0
20231228,142500,370144350,14130,14130,14130,14130,1
20231228,142400,370130220,14130,14130,14130,14130,1
20231228,142300,370116090,14130,14130,14130,14130,0
20231228,142200,370116090,14130,14130,14130,14100,125
20231228,142100,368351460,14130,14120,14130,14120,11
20231228,142000,368196120,14100,14100,14100,14080,401
20231228,141900,362549700,14100,14100,14100,14100,0
20231228,141800,362549700,14100,14090,14120,14090,17
20231228,141700,362310130,14120,14120,14120,14120,1
20231228,141600,362296010,14120,14120,14120,14120,1
20231228,141500,362281890,14130,14100,14130,14090,36
20231228,141400,361774360,14130,14130,14130,14130,0
20231228,141300,361774360,14130,14130,14130,14130,1
20231228,141200,361760230,14130,14130,14130,14130,1
20231228,141100,361746100,14130,14130,14130,14130,1
20231228,141000,361731970,14100,14100,14100,14100,100
20231228,140900,360321970,14090,14090,14090,14090,37
20231228,140800,359800640,14130,14130,14130,14130,1
20231228,140700,359786510,14130,14130,14130,14130,0
20231228,140600,359786510,14130,14110,14130,14080,1843
20231228,140500,333814870,14120,14150,14150,14120,886
20231228,140400,321289890,14160,14160,14160,14160,1
20231228,140300,321275730,14160,14160,14160,14160,1
20231228,140200,321261570,14200,14200,14200,14200,1
20231228,140100,321247370,14200,14200,14200,14200,0
20231228,140000,321247370,14200,14200,14200,14200,0
20231228,135900,321247370,14200,14200,14200,14200,1
20231228,135800,321233170,14200,14200,14200,14200,1
20231228,135700,321218970,14200,14200,14200,14200,150
20231228,135600,319088970,14200,14200,14200,14200,0
20231228,135500,319088970,14200,14200,14200,14200,1
20231228,135400,319074770,14200,14200,14200,14200,1
20231228,135300,319060570,14200,14200,14200,14200,0
20231228,135200,319060570,14200,14200,14200,14200,1
20231228,135100,319046370,14200,14200,14200,14200,2
20231228,135000,319017970,14150,14200,14200,14150,4
20231228,134900,318961320,14200,14200,14200,14200,0
20231228,134800,318961320,14200,14140,14200,14140,133
20231228,134700,317080640,14200,14200,14200,14200,1
20231228,134600,317066440,14210,14210,14210,14210,1
20231228,134500,317052230,14140,14150,14150,14140,738
20231228,134400,306610400,14210,14210,14210,14210,0
20231228,134300,306610400,14210,14210,14210,14210,36
20231228,134200,306098840,14210,14210,14210,14210,1
20231228,134100,306084630,14150,14150,14150,14150,0
20231228,134000,306084630,14150,14150,14150,14150,1
20231228,133900,306070480,14150,14160,14160,14150,26
20231228,133800,305702350,14210,14210,14210,14210,1
20231228,133700,305688140,14210,14210,14210,14210,1
20231228,133600,305673930,14160,14160,14160,14160,0
20231228,133500,305673930,14160,14160,14160,14160,0
20231228,133400,305673930,14160,14210,14210,14160,33
20231228,133300,305205830,14210,14210,14210,14210,0
20231228,133200,305205830,14210,14210,14210,14210,0
20231228,133100,305205830,14210,14210,14210,14210,1
20231228,133000,305191620,14170,14170,14170,14170,0
20231228,132900,305191620,14170,14170,14170,14170,0
20231228,132800,305191620,14170,14170,14170,14170,0
20231228,132700,305191620,14170,14170,14170,14170,0
20231228,132600,305191620,14170,14170,14170,14170,0
20231228,132500,305191620,14170,14170,14170,14170,0
20231228,132400,305191620,14170,14170,14170,14170,0
20231228,132300,305191620,14170,14170,14170,14170,1
20231228,132200,305177450,14170,14170,14170,14170,6
20231228,132100,305092430,14170,14170,14170,14170,9
20231228,132000,304964900,14170,14170,14170,14170,100
20231228,131900,303547900,14170,14170,14170,14170,45
20231228,131800,302910250,14170,14170,14170,14170,12
20231228,131700,302740210,14170,14170,14170,14170,61
20231228,131600,301875840,14190,14190,14190,14190,0
20231228,131500,301875840,14190,14190,14190,14190,0
20231228,131400,301875840,14190,14190,14190,14190,0
20231228,131300,301875840,14190,14190,14190,14190,0
20231228,131200,301875840,14190,14200,14200,14190,165
20231228,131100,299534050,14300,14300,14300,14300,0
20231228,131000,299534050,14300,14300,14300,14300,0
20231228,130900,299534050,14300,14300,14300,14300,0
20231228,130800,299534050,14300,14300,14300,14300,0
20231228,130700,299534050,14300,14300,14300,14300,0
20231228,130600,299534050,14300,14300,14300,14300,0
20231228,130500,299534050,14300,14300,14300,14300,0
20231228,130400,299534050,14300,14300,14300,14300,0
20231228,130300,299534050,14300,14300,14300,14300,0
20231228,130200,299534050,14300,14300,14300,14300,0
20231228,130100,299534050,14300,14300,14300,14300,1
20231228,130000,299519750,14210,14210,14210,14210,0
20231228,125900,299519750,14210,14210,14210,14210,0
20231228,125800,299519750,14210,14210,14210,14210,0
20231228,125700,299519750,14210,14210,14210,14210,1
20231228,125600,299505540,14300,14300,14300,14300,0
20231228,125500,299505540,14300,14200,14300,14200,654
20231228,125400,290178690,14200,14200,14200,14200,0
20231228,125300,290178690,14200,14200,14200,14200,0
20231228,125200,290178690,14200,14200,14200,14200,0
20231228,125100,290178690,14200,14200,14200,14200,0
20231228,125000,290178690,14200,14200,14200,14200,0
20231228,124900,290178690,14200,14200,14200,14200,0
20231228,124800,290178690,14200,14200,14200,14200,0
20231228,124700,290178690,14200,14200,14200,14200,0
20231228,124600,290178690,14200,14200,14200,14200,0
20231228,124500,290178690,14200,14200,14200,14200,1
20231228,124400,290164490,14140,14140,14140,14140,1
20231228,124300,290150350,14140,14140,14140,14140,0
20231228,124200,290150350,14140,14140,14140,14140,0
20231228,124100,290150350,14140,14140,14140,14140,0
20231228,124000,290150350,14140,14140,14140,14140,0
20231228,123900,290150350,14140,14140,14140,14140,2471
20231228,123800,255210410,14200,14200,14200,14200,0
20231228,123700,255210410,14200,14180,14200,14180,600
20231228,123600,246696920,14180,14180,14180,14180,0
20231228,123500,246696920,14180,14180,14180,14180,50
20231228,123400,245987920,14180,14170,14180,14170,400
20231228,123300,240316900,14170,14170,14170,14170,0
20231228,123200,240316900,14170,14170,14170,14170,1
20231228,123100,240302730,14170,14170,14170,14170,0
20231228,123000,240302730,14170,14170,14170,14170,0
20231228,122900,240302730,14170,14170,14170,14170,0
20231228,122800,240302730,14170,14170,14170,14170,0
20231228,122700,240302730,14170,14170,14170,14170,1
20231228,122600,240288560,14170,14170,14170,14170,0
20231228,122500,240288560,14170,14170,14170,14170,0
20231228,122400,240288560,14170,14170,14170,14170,0
20231228,122300,240288560,14170,14170,14170,14170,0
20231228,122200,240288560,14170,14170,14170,14170,50
20231228,122100,239580060,14170,14170,14170,14170,10
20231228,122000,239438360,14170,14140,14170,14140,10
20231228,121900,239296780,14140,14140,14140,14140,0
20231228,121800,239296780,14140,14140,14140,14140,5
20231228,121700,239226080,14140,14140,14140,14140,11
20231228,121600,239070540,14140,14140,14140,14140,1
20231228,121500,239056400,14140,14140,14140,14140,5
20231228,121400,238985700,14140,14140,14140,14140,0
20231228,121300,238985700,14140,14140,14140,14140,6
20231228,121200,238900860,14140,14140,14140,14140,37
20231228,121100,238377680,14190,14190,14190,14190,0
20231228,121000,238377680,14190,14190,14190,14190,0
20231228,120900,238377680,14190,14190,14190,14190,0
20231228,120800,238377680,14190,14190,14190,14190,0
20231228,120700,238377680,14190,14160,14190,14150,57
20231228,120600,237571080,14170,14200,14200,14170,1229
20231228,120500,220121600,14240,14240,14240,14240,0
20231228,120400,220121600,14240,14240,14240,14240,0
20231228,120300,220121600,14240,14240,14240,14240,0
20231228,120200,220121600,14240,14240,14240,14240,8
20231228,120100,220007680,14240,14240,14240,14240,0
20231228,120000,220007680,14240,14240,14240,14240,0
20231228,115900,220007680,14240,14240,14240,14240,1
20231228,115800,219993440,14270,14270,14270,14270,0
20231228,115700,219993440,14270,14270,14270,14270,0
20231228,115600,219993440,14270,14270,14270,14270,0
20231228,115500,219993440,14270,14270,14270,14270,0
20231228,115400,219993440,14270,14270,14270,14270,0
20231228,115300,219993440,14270,14270,14270,14270,0
20231228,115200,219993440,14270,14270,14270,14270,2
20231228,115100,219964900,14270,14270,14270,14270,1
20231228,115000,219950630,14190,14190,14190,14190,140
20231228,114900,217964030,14280,14280,14280,14280,1
20231228,114800,217949750,14200,14200,14200,14200,102
20231228,114700,216501350,14290,14290,14290,14290,0
20231228,114600,216501350,14290,14220,14290,14200,177
20231228,114500,213986400,14300,14300,14300,14300,0
20231228,114400,213986400,14300,14300,14300,14300,0
20231228,114300,213986400,14300,14300,14300,14300,0
20231228,114200,213986400,14300,14300,14300,14300,0
20231228,114100,213986400,14300,14300,14300,14300,0
20231228,114000,213986400,14300,14300,14300,14300,0
20231228,113900,213986400,14300,14220,14300,14220,9
20231228,113800,213858340,14220,14220,14220,14220,69
20231228,113700,212877160,14310,14310,14310,14310,0
20231228,113600,212877160,14310,14310,14310,14310,0
20231228,113500,212877160,14310,14310,14310,14310,0
20231228,113400,212877160,14310,14310,14310,14310,1
20231228,113300,212862850,14310,14310,14310,14310,0
20231228,113200,212862850,14310,14300,14310,14300,2
20231228,113100,212834240,14220,14300,14300,14220,6
20231228,113000,212748680,14220,14220,14300,14220,11
20231228,112900,212591860,14310,14310,14310,14310,1
20231228,112800,212577550,14240,14240,14240,14240,74
20231228,112700,211523790,14330,14240,14330,14240,263
20231228,112600,207778580,14240,14240,14240,14240,0
20231228,112500,207778580,14240,14240,14240,14240,0
20231228,112400,207778580,14240,14240,14240,14240,0
20231228,112300,207778580,14240,14240,14240,14240,2
20231228,112200,207750100,14200,14200,14200,14200,0
20231228,112100,207750100,14200,14200,14200,14200,0
20231228,112000,207750100,14200,14200,14200,14200,30
20231228,111900,207324100,14200,14210,14210,14200,199
20231228,111800,204498010,14210,14240,14240,14210,502
20231228,111700,197349580,14240,14240,14240,14240,0
20231228,111600,197349580,14240,14240,14240,14240,0
20231228,111500,197349580,14240,14230,14240,14230,202
20231228,111400,194475110,14240,14240,14240,14240,0
20231228,111300,194475110,14240,14240,14240,14240,0
20231228,111200,194475110,14240,14240,14240,14240,0
20231228,111100,194475110,14240,14230,14240,14230,101
20231228,111000,193037870,14230,14230,14230,14230,0
20231228,110900,193037870,14230,14230,14230,14230,0
20231228,110800,193037870,14230,14230,14230,14230,0
20231228,110700,193037870,14230,14230,14230,14230,0
20231228,110600,193037870,14230,14230,14230,14230,0
20231228,110500,193037870,14230,14200,14230,14200,2
20231228,110400,193009440,14240,14240,14240,14240,0
20231228,110300,193009440,14240,14240,14240,14240,0
20231228,110200,193009440,14240,14240,14240,14240,1
20231228,110100,192995200,14200,14200,14200,14200,30
20231228,110000,192569200,14200,14200,14200,14200,100
20231228,105900,191149200,14200,14200,14200,14200,0
20231228,105800,191149200,14200,14200,14200,14200,0
20231228,105700,191149200,14200,14200,14200,14200,1
20231228,105600,191135000,14200,14190,14200,14190,209
20231228,105500,188169280,14190,14190,14190,14190,0
20231228,105400,188169280,14190,14190,14190,14190,1
20231228,105300,188155090,14110,14190,14190,14110,31
20231228,105200,187717600,14170,14190,14190,14170,1339
20231228,105100,168731430,14190,14190,14190,14190,1
20231228,105000,168717240,14200,14200,14200,14200,0
20231228,104900,168717240,14200,14200,14200,14200,0
20231228,104800,168717240,14200,14200,14200,14200,22
20231228,104700,168404840,14200,14200,14200,14200,5
20231228,104600,168333840,14200,14200,14200,14200,1
20231228,104500,168319640,14200,14200,14200,14200,0
20231228,104400,168319640,14200,14200,14200,14200,0
20231228,104300,168319640,14200,14200,14200,14200,5
20231228,104200,168248640,14200,14200,14200,14200,4
20231228,104100,168191840,14200,14200,14200,14200,0
20231228,104000,168191840,14200,14200,14200,14200,0
20231228,103900,168191840,14200,14200,14200,14200,0
20231228,103800,168191840,14200,14200,14200,14200,0
20231228,103700,168191840,14200,14200,14200,14200,0
20231228,103600,168191840,14200,14200,14200,14200,0
20231228,103500,168191840,14200,14190,14200,14190,33
20231228,103400,167723560,14200,14200,14200,14200,188
20231228,103300,165053960,14230,14230,14230,14230,100
20231228,103200,163630960,14230,14230,14230,14230,0
20231228,103100,163630960,14230,14230,14230,14230,60
20231228,103000,162777160,14230,14230,14230,14230,0
20231228,102900,162777160,14230,14230,14230,14230,10
20231228,102800,162634860,14240,14240,14240,14240,10
20231228,102700,162492460,14200,14200,14200,14200,0
20231228,102600,162492460,14200,14200,14200,14200,0
20231228,102500,162492460,14200,14200,14200,14200,0
20231228,102400,162492460,14200,14220,14220,14200,200
20231228,102300,159651050,14240,14240,14240,14240,0
20231228,102200,159651050,14240,14240,14240,14240,0
20231228,102100,159651050,14240,14220,14240,14220,71
20231228,102000,158641410,14220,14220,14220,14220,0
20231228,101900,158641410,14220,14220,14220,14220,10
20231228,101800,158499210,14240,14240,14240,14240,0
20231228,101700,158499210,14240,14240,14240,14240,0
20231228,101600,158499210,14240,14240,14240,14240,0
20231228,101500,158499210,14240,14240,14240,14240,0
20231228,101400,158499210,14240,14230,14240,14230,13
20231228,101300,158314210,14220,14220,14220,14220,50
20231228,101200,157603210,14230,14230,14230,14230,12
20231228,101100,157432450,14230,14230,14230,14230,0
20231228,101000,157432450,14230,14230,14230,14230,0
20231228,100900,157432450,14230,14230,14230,14230,0
20231228,100800,157432450,14230,14230,14230,14230,0
20231228,100700,157432450,14230,14230,14230,14230,15
20231228,100600,157219000,14230,14230,14230,14230,10
20231228,100500,157076700,14200,14190,14200,14190,31
20231228,100400,156636590,14200,14200,14200,14200,0
20231228,100300,156636590,14200,14200,14200,14200,0
20231228,100200,156636590,14200,14200,14200,14200,0
20231228,100100,156636590,14200,14200,14200,14200,0
20231228,100000,156636590,14200,14200,14200,14200,11
20231228,095900,156480390,14190,14190,14190,14190,29
20231228,095800,156068880,14190,14200,14200,14190,6
20231228,095700,155983690,14200,14200,14200,14200,0
20231228,095600,155983690,14200,14200,14200,14200,0
20231228,095500,155983690,14200,14200,14200,14200,1
20231228,095400,155969490,14200,14230,14230,14200,119
20231228,095300,154279660,14200,14200,14200,14200,0
20231228,095200,154279660,14200,14200,14200,14200,50
20231228,095100,153569660,14240,14240,14240,14240,1
20231228,095000,153555420,14200,14150,14200,14150,1536
20231228,094900,131782460,14150,14150,14150,14150,568
20231228,094800,123745260,14150,14120,14150,14070,327
20231228,094700,119129520,14140,14140,14140,14140,353
20231228,094600,114138100,14140,14140,14140,14140,1
20231228,094500,114123960,14120,14120,14120,14120,0
20231228,094400,114123960,14120,14130,14130,14120,73
20231228,094300,113092480,14140,14140,14140,14140,0
20231228,094200,113092480,14140,14140,14140,14140,0
20231228,094100,113092480,14140,14140,14140,14140,0
20231228,094000,113092480,14140,14130,14140,14130,87
20231228,093900,111863160,14130,14130,14130,14130,0
20231228,093800,111863160,14130,14130,14130,14130,71
20231228,093700,110859930,14130,14120,14130,14120,51
20231228,093600,110139380,14120,14120,14120,14120,1
20231228,093500,110125260,14060,14060,14060,14060,0
20231228,093400,110125260,14060,14060,14060,14060,100
20231228,093300,108719260,14120,14120,14120,14120,0
20231228,093200,108719260,14120,14120,14120,14120,0
20231228,093100,108719260,14120,14120,14120,14120,2
20231228,093000,108691020,14120,14120,14120,14120,0
20231228,092900,108691020,14120,14060,14120,14050,101
20231228,092800,107271660,14050,14050,14050,14050,0
20231228,092700,107271660,14050,14060,14060,14050,7
20231228,092600,107173300,14040,14040,14040,14040,0
20231228,092500,107173300,14040,14040,14040,14040,0
20231228,092400,107173300,14040,14110,14110,14040,100
20231228,092300,105767880,14120,14120,14120,14120,0
20231228,092200,105767880,14120,14120,14120,14120,2
20231228,092100,105739640,14120,14120,14120,14120,1
20231228,092000,105725520,14090,14090,14090,14090,0
20231228,091900,105725520,14090,14090,14090,14090,0
20231228,091800,105725520,14090,14090,14090,14090,0
20231228,091700,105725520,14090,14090,14090,14090,23
20231228,091600,105401450,14090,14090,14090,14090,0
20231228,091500,105401450,14090,14090,14090,14090,31
20231228,091400,104964660,14040,14080,14080,14040,385
20231228,091300,99551800,14080,14080,14080,14080,0
20231228,091200,99551800,14080,14080,14080,14080,50
20231228,091100,98847800,14030,14030,14030,14030,300
20231228,091000,94638800,14030,14050,14050,14020,418
20231228,090900,88769380,14080,14100,14100,14060,1149
20231228,090800,72590890,14170,14080,14170,14080,218
20231228,090700,69520820,14100,14120,14120,14100,2410
20231228,090600,35527930,14110,14110,14110,14110,0
20231228,090500,35527930,14110,14110,14110,14110,0
20231228,090400,35527930,14110,14120,14120,14110,150
20231228,090300,33410650,14120,14120,14120,14120,0
20231228,090200,33410650,14120,14130,14130,14110,876
20231228,090100,21046830,14140,14270,14270,14140,1410
20231228,090000,1053390,14430,14430,14430,14430,73