KissMeData/014530/min/candle-20231228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,190000,2180484115,4340,4340,4340,4340,1947
20231228,185900,2180484115,4340,4340,4340,4340,0
20231228,185800,2180484115,4340,4340,4340,4340,0
20231228,185700,2180484115,4340,4340,4340,4340,0
20231228,185600,2180484115,4340,4340,4340,4340,0
20231228,185500,2180484115,4340,4340,4340,4340,0
20231228,185400,2180484115,4340,4340,4340,4340,0
20231228,185300,2180484115,4340,4340,4340,4340,0
20231228,185200,2180484115,4340,4340,4340,4340,0
20231228,185100,2180484115,4340,4340,4340,4340,0
20231228,185000,2180484115,4340,4340,4340,4340,0
20231228,184900,2180484115,4340,4340,4340,4340,0
20231228,184800,2180484115,4340,4340,4340,4340,0
20231228,184700,2180484115,4340,4340,4340,4340,0
20231228,184600,2180484115,4340,4340,4340,4340,0
20231228,184500,2180484115,4340,4340,4340,4340,0
20231228,184400,2180484115,4340,4340,4340,4340,0
20231228,184300,2180484115,4340,4340,4340,4340,0
20231228,184200,2180484115,4340,4340,4340,4340,0
20231228,184100,2180484115,4340,4340,4340,4340,0
20231228,184000,2180484115,4340,4340,4340,4340,0
20231228,183900,2180484115,4340,4340,4340,4340,0
20231228,183800,2180484115,4340,4340,4340,4340,0
20231228,183700,2180484115,4340,4340,4340,4340,0
20231228,183600,2180484115,4340,4340,4340,4340,0
20231228,183500,2180484115,4340,4340,4340,4340,0
20231228,183400,2180484115,4340,4340,4340,4340,0
20231228,183300,2180484115,4340,4340,4340,4340,0
20231228,183200,2180484115,4340,4340,4340,4340,0
20231228,183100,2180484115,4340,4340,4340,4340,0
20231228,183000,2180484115,4340,4340,4340,4340,1947
20231228,182900,2180484115,4340,4340,4340,4340,0
20231228,182800,2180484115,4340,4340,4340,4340,0
20231228,182700,2180484115,4340,4340,4340,4340,0
20231228,182600,2180484115,4340,4340,4340,4340,0
20231228,182500,2180484115,4340,4340,4340,4340,0
20231228,182400,2180484115,4340,4340,4340,4340,0
20231228,182300,2180484115,4340,4340,4340,4340,0
20231228,182200,2180484115,4340,4340,4340,4340,0
20231228,182100,2180484115,4340,4340,4340,4340,0
20231228,182000,2180484115,4340,4340,4340,4340,0
20231228,181900,2180484115,4340,4340,4340,4340,0
20231228,181800,2180484115,4340,4340,4340,4340,0
20231228,181700,2180484115,4340,4340,4340,4340,0
20231228,181600,2180484115,4340,4340,4340,4340,0
20231228,181500,2180484115,4340,4340,4340,4340,0
20231228,181400,2180484115,4340,4340,4340,4340,0
20231228,181300,2180484115,4340,4340,4340,4340,0
20231228,181200,2180484115,4340,4340,4340,4340,0
20231228,181100,2180484115,4340,4340,4340,4340,0
20231228,181000,2180484115,4340,4340,4340,4340,0
20231228,180900,2180484115,4340,4340,4340,4340,0
20231228,180800,2180484115,4340,4340,4340,4340,0
20231228,180700,2180484115,4340,4340,4340,4340,0
20231228,180600,2180484115,4340,4340,4340,4340,0
20231228,180500,2180484115,4340,4340,4340,4340,0
20231228,180400,2180484115,4340,4340,4340,4340,0
20231228,180300,2180484115,4340,4340,4340,4340,0
20231228,180200,2180484115,4340,4340,4340,4340,0
20231228,180100,2180484115,4340,4340,4340,4340,0
20231228,180000,2180484115,4340,4340,4340,4340,1947
20231228,175900,2180484115,4340,4340,4340,4340,0
20231228,175800,2180484115,4340,4340,4340,4340,0
20231228,175700,2180484115,4340,4340,4340,4340,0
20231228,175600,2180484115,4340,4340,4340,4340,0
20231228,175500,2180484115,4340,4340,4340,4340,0
20231228,175400,2180484115,4340,4340,4340,4340,0
20231228,175300,2180484115,4340,4340,4340,4340,0
20231228,175200,2180484115,4340,4340,4340,4340,0
20231228,175100,2180484115,4340,4340,4340,4340,0
20231228,175000,2180484115,4340,4340,4340,4340,0
20231228,174900,2180484115,4340,4340,4340,4340,0
20231228,174800,2180484115,4340,4340,4340,4340,0
20231228,174700,2180484115,4340,4340,4340,4340,0
20231228,174600,2180484115,4340,4340,4340,4340,0
20231228,174500,2180484115,4340,4340,4340,4340,0
20231228,174400,2180484115,4340,4340,4340,4340,0
20231228,174300,2180484115,4340,4340,4340,4340,0
20231228,174200,2180484115,4340,4340,4340,4340,0
20231228,174100,2180484115,4340,4340,4340,4340,0
20231228,174000,2180484115,4340,4340,4340,4340,0
20231228,173900,2180484115,4340,4340,4340,4340,0
20231228,173800,2180484115,4340,4340,4340,4340,0
20231228,173700,2180484115,4340,4340,4340,4340,0
20231228,173600,2180484115,4340,4340,4340,4340,0
20231228,173500,2180484115,4340,4340,4340,4340,0
20231228,173400,2180484115,4340,4340,4340,4340,0
20231228,173300,2180484115,4340,4340,4340,4340,0
20231228,173200,2180484115,4340,4340,4340,4340,0
20231228,173100,2180484115,4340,4340,4340,4340,0
20231228,173000,2180484115,4340,4340,4340,4340,1947
20231228,172900,2180484115,4340,4340,4340,4340,0
20231228,172800,2180484115,4340,4340,4340,4340,0
20231228,172700,2180484115,4340,4340,4340,4340,0
20231228,172600,2180484115,4340,4340,4340,4340,0
20231228,172500,2180484115,4340,4340,4340,4340,0
20231228,172400,2180484115,4340,4340,4340,4340,0
20231228,172300,2180484115,4340,4340,4340,4340,0
20231228,172200,2180484115,4340,4340,4340,4340,0
20231228,172100,2180484115,4340,4340,4340,4340,0
20231228,172000,2180484115,4340,4340,4340,4340,0
20231228,171900,2180484115,4340,4340,4340,4340,0
20231228,171800,2180484115,4340,4340,4340,4340,0
20231228,171700,2180484115,4340,4340,4340,4340,0
20231228,171600,2180484115,4340,4340,4340,4340,0
20231228,171500,2180484115,4340,4340,4340,4340,0
20231228,171400,2180484115,4340,4340,4340,4340,0
20231228,171300,2180484115,4340,4340,4340,4340,0
20231228,171200,2180484115,4340,4340,4340,4340,0
20231228,171100,2180484115,4340,4340,4340,4340,0
20231228,171000,2180484115,4340,4340,4340,4340,0
20231228,170900,2180484115,4340,4340,4340,4340,0
20231228,170800,2180484115,4340,4340,4340,4340,0
20231228,170700,2180484115,4340,4340,4340,4340,0
20231228,170600,2180484115,4340,4340,4340,4340,0
20231228,170500,2180484115,4340,4340,4340,4340,0
20231228,170400,2180484115,4340,4340,4340,4340,0
20231228,170300,2180484115,4340,4340,4340,4340,0
20231228,170200,2180484115,4340,4340,4340,4340,0
20231228,170100,2180484115,4340,4340,4340,4340,0
20231228,170000,2180484115,4340,4340,4340,4340,1947
20231228,165900,2180484115,4340,4340,4340,4340,0
20231228,165800,2180484115,4340,4340,4340,4340,0
20231228,165700,2180484115,4340,4340,4340,4340,0
20231228,165600,2180484115,4340,4340,4340,4340,0
20231228,165500,2180484115,4340,4340,4340,4340,0
20231228,165400,2180484115,4340,4340,4340,4340,0
20231228,165300,2180484115,4340,4340,4340,4340,0
20231228,165200,2180484115,4340,4340,4340,4340,0
20231228,165100,2180484115,4340,4340,4340,4340,0
20231228,165000,2180484115,4340,4340,4340,4340,0
20231228,164900,2180484115,4340,4340,4340,4340,0
20231228,164800,2180484115,4340,4340,4340,4340,0
20231228,164700,2180484115,4340,4340,4340,4340,0
20231228,164600,2180484115,4340,4340,4340,4340,0
20231228,164500,2180484115,4340,4340,4340,4340,0
20231228,164400,2180484115,4340,4340,4340,4340,0
20231228,164300,2180484115,4340,4340,4340,4340,0
20231228,164200,2180484115,4340,4340,4340,4340,0
20231228,164100,2180484115,4340,4340,4340,4340,0
20231228,164000,2180484115,4340,4340,4340,4340,0
20231228,163900,2180484115,4340,4340,4340,4340,0
20231228,163800,2180484115,4340,4340,4340,4340,0
20231228,163700,2180484115,4340,4340,4340,4340,0
20231228,163600,2180484115,4340,4340,4340,4340,0
20231228,163500,2180484115,4340,4340,4340,4340,0
20231228,163400,2180484115,4340,4340,4340,4340,0
20231228,163300,2180484115,4340,4340,4340,4340,0
20231228,163200,2180484115,4340,4340,4340,4340,0
20231228,163100,2180484115,4340,4340,4340,4340,0
20231228,163000,2180484115,4340,4340,4340,4340,1947
20231228,162900,2180484115,4340,4340,4340,4340,0
20231228,162800,2180484115,4340,4340,4340,4340,0
20231228,162700,2180484115,4340,4340,4340,4340,0
20231228,162600,2180484115,4340,4340,4340,4340,0
20231228,162500,2180484115,4340,4340,4340,4340,0
20231228,162400,2180484115,4340,4340,4340,4340,0
20231228,162300,2180484115,4340,4340,4340,4340,0
20231228,162200,2180484115,4340,4340,4340,4340,0
20231228,162100,2180484115,4340,4340,4340,4340,0
20231228,162000,2180484115,4340,4340,4340,4340,0
20231228,161900,2180484115,4340,4340,4340,4340,0
20231228,161800,2180484115,4340,4340,4340,4340,0
20231228,161700,2180484115,4340,4340,4340,4340,0
20231228,161600,2180484115,4340,4340,4340,4340,0
20231228,161500,2180484115,4340,4340,4340,4340,0
20231228,161400,2180484115,4340,4340,4340,4340,0
20231228,161300,2180484115,4340,4340,4340,4340,0
20231228,161200,2180484115,4340,4340,4340,4340,0
20231228,161100,2180484115,4340,4340,4340,4340,0
20231228,161000,2180484115,4340,4340,4340,4340,0
20231228,160900,2180484115,4340,4340,4340,4340,0
20231228,160800,2180484115,4340,4340,4340,4340,0
20231228,160700,2180484115,4340,4340,4340,4340,0
20231228,160600,2180484115,4340,4340,4340,4340,0
20231228,160500,2180484115,4340,4340,4340,4340,0
20231228,160400,2180484115,4340,4340,4340,4340,0
20231228,160300,2180484115,4340,4340,4340,4340,0
20231228,160200,2180484115,4340,4340,4340,4340,0
20231228,160100,2180484115,4340,4340,4340,4340,0
20231228,160000,2180484115,4340,4340,4340,4340,1947
20231228,155900,2180484115,4340,4340,4340,4340,0
20231228,155800,2180484115,4340,4340,4340,4340,0
20231228,155700,2180484115,4340,4340,4340,4340,0
20231228,155600,2180484115,4340,4340,4340,4340,0
20231228,155500,2180484115,4340,4340,4340,4340,0
20231228,155400,2180484115,4340,4340,4340,4340,0
20231228,155300,2180484115,4340,4340,4340,4340,0
20231228,155200,2180484115,4340,4340,4340,4340,0
20231228,155100,2180484115,4340,4340,4340,4340,0
20231228,155000,2180484115,4340,4340,4340,4340,0
20231228,154900,2180484115,4340,4340,4340,4340,0
20231228,154800,2180484115,4340,4340,4340,4340,0
20231228,154700,2180484115,4340,4340,4340,4340,0
20231228,154600,2180484115,4340,4340,4340,4340,0
20231228,154500,2180484115,4340,4340,4340,4340,0
20231228,154400,2180484115,4340,4340,4340,4340,0
20231228,154300,2180484115,4340,4340,4340,4340,0
20231228,154200,2180484115,4340,4340,4340,4340,0
20231228,154100,2180484115,4340,4340,4340,4340,0
20231228,154000,2180484115,4340,4340,4340,4340,0
20231228,153900,2180484115,4340,4340,4340,4340,0
20231228,153800,2180484115,4340,4340,4340,4340,0
20231228,153700,2180484115,4340,4340,4340,4340,0
20231228,153600,2180484115,4340,4340,4340,4340,0
20231228,153500,2180484115,4340,4340,4340,4340,0
20231228,153400,2180484115,4340,4340,4340,4340,0
20231228,153300,2180484115,4340,4340,4340,4340,0
20231228,153200,2180484115,4340,4340,4340,4340,0
20231228,153100,2180484115,4340,4340,4340,4340,0
20231228,153000,2180484115,4340,4340,4340,4340,3894
20231228,152900,2172034135,4340,4340,4340,4340,0
20231228,152800,2172034135,4340,4340,4340,4340,0
20231228,152700,2172034135,4340,4340,4340,4340,0
20231228,152600,2172034135,4340,4340,4340,4340,0
20231228,152500,2172034135,4340,4340,4340,4340,0
20231228,152400,2172034135,4340,4340,4340,4340,0
20231228,152300,2172034135,4340,4340,4340,4340,0
20231228,152200,2172034135,4340,4340,4340,4340,0
20231228,152100,2172034135,4340,4340,4340,4340,0
20231228,152000,2172034135,4340,4340,4340,4340,0
20231228,151900,2172034135,4340,4340,4340,4340,305
20231228,151800,2170710435,4335,4335,4335,4335,450
20231228,151700,2168759685,4335,4330,4335,4330,153
20231228,151600,2168096465,4340,4330,4340,4330,645
20231228,151500,2165303565,4340,4330,4340,4330,20
20231228,151400,2165216905,4340,4340,4340,4340,0
20231228,151300,2165216905,4340,4330,4340,4330,4
20231228,151200,2165199555,4340,4335,4340,4330,1766
20231228,151100,2157539325,4335,4335,4335,4330,260
20231228,151000,2156412975,4335,4335,4335,4335,38
20231228,150900,2156248245,4340,4330,4340,4325,239
20231228,150800,2155212430,4330,4325,4330,4325,256
20231228,150700,2154104700,4325,4325,4325,4325,37
20231228,150600,2153944675,4325,4330,4330,4325,12
20231228,150500,2153892755,4325,4330,4330,4325,23
20231228,150400,2153793180,4330,4330,4330,4330,4
20231228,150300,2153775860,4320,4320,4320,4320,8
20231228,150200,2153741300,4330,4330,4330,4330,206
20231228,150100,2152849320,4330,4320,4330,4320,20
20231228,150000,2152762820,4320,4320,4320,4320,149
20231228,145900,2152119140,4330,4320,4330,4320,6
20231228,145800,2152093180,4320,4320,4320,4320,42
20231228,145700,2151911740,4330,4320,4330,4320,7
20231228,145600,2151881450,4330,4330,4330,4330,4
20231228,145500,2151864130,4320,4325,4330,4315,624
20231228,145400,2149169420,4330,4330,4330,4330,5
20231228,145300,2149147770,4330,4325,4330,4325,44
20231228,145200,2148957370,4325,4330,4330,4325,77
20231228,145100,2148624325,4320,4315,4330,4315,733
20231228,145000,2145455870,4325,4315,4325,4315,14
20231228,144900,2145395400,4315,4325,4325,4315,104
20231228,144800,2144946610,4315,4320,4320,4315,1133
20231228,144700,2140052705,4320,4325,4325,4320,14
20231228,144600,2139992195,4325,4325,4325,4325,0
20231228,144500,2139992195,4325,4320,4325,4320,5
20231228,144400,2139970575,4320,4320,4320,4320,49
20231228,144300,2139758895,4325,4330,4330,4325,166
20231228,144200,2139040695,4330,4330,4330,4330,11
20231228,144100,2138993065,4325,4325,4325,4325,204
20231228,144000,2138110765,4325,4325,4325,4325,6
20231228,143900,2138084815,4320,4330,4330,4320,16
20231228,143800,2138015615,4320,4330,4330,4320,284
20231228,143700,2136786360,4325,4325,4325,4325,398
20231228,143600,2135065010,4325,4325,4325,4320,297
20231228,143500,2133781635,4325,4325,4325,4320,24
20231228,143400,2133677850,4320,4325,4325,4320,4
20231228,143300,2133660555,4320,4325,4325,4320,14
20231228,143200,2133600050,4325,4325,4325,4325,5
20231228,143100,2133578425,4320,4330,4330,4320,17
20231228,143000,2133504855,4320,4320,4330,4320,15
20231228,142900,2133439985,4320,4325,4325,4320,455
20231228,142800,2131474375,4330,4320,4330,4320,14
20231228,142700,2131413845,4320,4325,4330,4320,502
20231228,142600,2129243410,4325,4330,4330,4325,491
20231228,142500,2127119790,4330,4330,4330,4325,116
20231228,142400,2126618050,4330,4330,4330,4325,419
20231228,142300,2124803785,4330,4335,4335,4330,10
20231228,142200,2124760455,4335,4330,4335,4330,52
20231228,142100,2124535280,4335,4330,4335,4330,44
20231228,142000,2124344545,4335,4335,4335,4325,3
20231228,141900,2124331550,4335,4335,4335,4325,118
20231228,141800,2123820595,4330,4335,4340,4330,603
20231228,141700,2121208800,4335,4335,4335,4335,128
20231228,141600,2120653920,4340,4340,4340,4335,16
20231228,141500,2120584485,4340,4340,4340,4340,0
20231228,141400,2120584485,4340,4335,4340,4335,56
20231228,141300,2120341700,4335,4335,4335,4335,959
20231228,141200,2116184435,4340,4335,4340,4335,1005
20231228,141100,2111827740,4335,4335,4335,4330,85
20231228,141000,2111459520,4330,4330,4330,4330,1
20231228,140900,2111455190,4335,4335,4335,4335,55
20231228,140800,2111216765,4330,4335,4335,4330,1962
20231228,140700,2102711540,4335,4335,4335,4330,6
20231228,140600,2102685535,4325,4330,4330,4325,519
20231228,140500,2100438315,4330,4330,4330,4330,255
20231228,140400,2099334165,4330,4335,4335,4330,200
20231228,140300,2098468145,4330,4335,4335,4330,8
20231228,140200,2098433490,4335,4340,4340,4335,7
20231228,140100,2098403115,4340,4340,4340,4340,10
20231228,140000,2098359715,4340,4340,4340,4330,27
20231228,135900,2098242580,4340,4340,4340,4340,0
20231228,135800,2098242580,4340,4340,4345,4330,2115
20231228,135700,2089055465,4345,4335,4345,4325,2624
20231228,135600,2077667905,4340,4330,4340,4330,203
20231228,135500,2076788210,4335,4330,4335,4330,16
20231228,135400,2076718890,4330,4330,4330,4330,137
20231228,135300,2076125680,4335,4335,4335,4335,5
20231228,135200,2076104005,4330,4335,4335,4330,166
20231228,135100,2075385195,4335,4330,4335,4330,3310
20231228,135000,2061052770,4325,4330,4330,4325,35
20231228,134900,2060901270,4325,4325,4330,4325,9
20231228,134800,2060862340,4325,4330,4330,4325,21
20231228,134700,2060771415,4330,4330,4330,4330,1
20231228,134600,2060767085,4325,4325,4335,4325,14
20231228,134500,2060706485,4335,4325,4335,4325,108
20231228,134400,2060238325,4325,4325,4325,4325,393
20231228,134300,2058538600,4335,4325,4335,4325,754
20231228,134200,2055277020,4335,4330,4335,4330,279
20231228,134100,2054068450,4335,4330,4335,4330,15
20231228,134000,2054003470,4330,4330,4330,4330,147
20231228,133900,2053366960,4330,4335,4335,4330,58
20231228,133800,2053115560,4335,4340,4340,4325,12
20231228,133700,2053063555,4325,4325,4325,4325,2
20231228,133600,2053054905,4340,4340,4340,4340,4
20231228,133500,2053037545,4330,4330,4330,4325,109
20231228,133400,2052565580,4340,4340,4340,4340,107
20231228,133300,2052101200,4325,4330,4330,4325,134
20231228,133200,2051521020,4330,4330,4330,4330,0
20231228,133100,2051521020,4330,4335,4335,4330,281
20231228,133000,2050304265,4330,4330,4330,4330,128
20231228,132900,2049750025,4340,4330,4340,4330,6
20231228,132800,2049724005,4340,4340,4340,4340,844
20231228,132700,2046061045,4340,4325,4340,4325,29
20231228,132600,2045935545,4340,4340,4340,4340,4
20231228,132500,2045918185,4320,4330,4330,4320,2689
20231228,132400,2034284970,4330,4340,4340,4330,11
20231228,132300,2034237300,4330,4330,4330,4330,2
20231228,132200,2034228640,4330,4325,4340,4325,121
20231228,132100,2033704680,4325,4325,4325,4325,2
20231228,132000,2033696030,4330,4330,4330,4330,16
20231228,131900,2033626750,4325,4325,4340,4325,46
20231228,131800,2033427755,4340,4325,4340,4325,8
20231228,131700,2033393110,4325,4340,4340,4325,14
20231228,131600,2033332410,4325,4325,4325,4325,8
20231228,131500,2033297810,4325,4330,4340,4325,2057
20231228,131400,2024390975,4340,4340,4340,4340,0
20231228,131300,2024390975,4340,4335,4340,4330,912
20231228,131200,2020437445,4340,4340,4340,4340,8
20231228,131100,2020402725,4330,4330,4335,4330,54
20231228,131000,2020168680,4335,4330,4335,4330,167
20231228,130900,2019445485,4330,4335,4335,4330,5
20231228,130800,2019423815,4335,4330,4335,4330,1411
20231228,130700,2013312670,4330,4335,4335,4330,14
20231228,130600,2013252025,4330,4330,4330,4330,1200
20231228,130500,2008056025,4330,4335,4335,4330,13
20231228,130400,2007999715,4330,4330,4330,4330,0
20231228,130300,2007999715,4330,4340,4340,4330,2501
20231228,130200,1997145410,4340,4340,4340,4340,1012
20231228,130100,1992753330,4340,4340,4345,4340,127
20231228,130000,1992202120,4340,4340,4345,4340,189
20231228,125900,1991381335,4345,4340,4345,4340,434
20231228,125800,1989497375,4345,4345,4345,4345,1
20231228,125700,1989493030,4350,4330,4350,4330,2358
20231228,125600,1979270160,4335,4335,4335,4335,1
20231228,125500,1979265825,4325,4325,4325,4325,0
20231228,125400,1979265825,4325,4325,4325,4325,201
20231228,125300,1978396500,4325,4325,4325,4325,0
20231228,125200,1978396500,4325,4325,4325,4325,0
20231228,125100,1978396500,4325,4325,4325,4325,0
20231228,125000,1978396500,4325,4325,4325,4325,50
20231228,124900,1978180250,4325,4325,4325,4325,112
20231228,124800,1977695850,4335,4335,4335,4335,0
20231228,124700,1977695850,4335,4330,4335,4325,8287
20231228,124600,1941839465,4335,4330,4335,4330,77
20231228,124500,1941505955,4330,4330,4330,4330,485
20231228,124400,1939405905,4335,4335,4335,4335,0
20231228,124300,1939405905,4335,4335,4335,4335,200
20231228,124200,1938538905,4335,4320,4335,4320,117
20231228,124100,1938033060,4335,4335,4335,4335,0
20231228,124000,1938033060,4335,4335,4335,4335,0
20231228,123900,1938033060,4335,4335,4335,4335,1
20231228,123800,1938028725,4330,4330,4330,4330,914
20231228,123700,1934071105,4330,4330,4330,4330,0
20231228,123600,1934071105,4330,4330,4330,4330,0
20231228,123500,1934071105,4330,4330,4330,4330,2
20231228,123400,1934062445,4330,4330,4330,4325,345
20231228,123300,1932570310,4325,4325,4325,4325,125
20231228,123200,1932029685,4320,4320,4320,4320,0
20231228,123100,1932029685,4320,4320,4320,4320,0
20231228,123000,1932029685,4320,4320,4320,4320,8
20231228,122900,1931995125,4325,4320,4325,4320,59
20231228,122800,1931740000,4320,4320,4320,4320,20
20231228,122700,1931653600,4330,4330,4330,4330,1
20231228,122600,1931649270,4330,4330,4330,4330,634
20231228,122500,1928904050,4330,4330,4330,4330,500
20231228,122400,1926739050,4335,4335,4335,4335,0
20231228,122300,1926739050,4335,4335,4335,4335,1
20231228,122200,1926734715,4315,4335,4335,4315,11
20231228,122100,1926687230,4330,4310,4330,4310,2974
20231228,122000,1913838250,4315,4315,4315,4315,288
20231228,121900,1912595530,4315,4315,4315,4315,1
20231228,121800,1912591215,4315,4315,4315,4315,1093
20231228,121700,1907874920,4320,4320,4320,4320,723
20231228,121600,1904751560,4320,4320,4320,4320,0
20231228,121500,1904751560,4320,4320,4320,4320,19
20231228,121400,1904669480,4320,4320,4320,4320,349
20231228,121300,1903161800,4320,4325,4325,4320,152
20231228,121200,1902505150,4320,4320,4320,4320,0
20231228,121100,1902505150,4320,4320,4320,4320,5
20231228,121000,1902483550,4320,4320,4320,4320,468
20231228,120900,1900461790,4325,4320,4325,4320,709
20231228,120800,1897395410,4320,4320,4320,4320,316
20231228,120700,1896030290,4315,4315,4315,4315,9
20231228,120600,1895991455,4320,4320,4320,4320,0
20231228,120500,1895991455,4320,4320,4320,4320,10
20231228,120400,1895948255,4315,4315,4315,4315,313
20231228,120300,1894597660,4315,4315,4315,4315,5
20231228,120200,1894576085,4315,4315,4315,4315,900
20231228,120100,1890692585,4315,4315,4315,4315,0
20231228,120000,1890692585,4315,4315,4315,4315,0
20231228,115900,1890692585,4315,4315,4315,4315,1
20231228,115800,1890688270,4310,4310,4310,4310,167
20231228,115700,1889968500,4310,4300,4310,4300,209
20231228,115600,1889067800,4300,4300,4300,4300,0
20231228,115500,1889067800,4300,4300,4300,4300,0
20231228,115400,1889067800,4300,4300,4300,4300,956
20231228,115300,1884957000,4305,4305,4305,4305,461
20231228,115200,1882972395,4310,4310,4310,4310,74
20231228,115100,1882653455,4315,4315,4315,4315,0
20231228,115000,1882653455,4315,4310,4315,4310,456
20231228,114900,1880687515,4310,4310,4310,4310,0
20231228,114800,1880687515,4310,4310,4310,4310,2
20231228,114700,1880678895,4310,4310,4310,4310,158
20231228,114600,1879997915,4310,4310,4310,4310,1324
20231228,114500,1874291475,4310,4310,4310,4310,226
20231228,114400,1873317415,4315,4315,4315,4315,478
20231228,114300,1871254845,4315,4315,4315,4315,1018
20231228,114200,1866862175,4320,4315,4320,4315,700
20231228,114100,1863839675,4320,4320,4320,4320,4
20231228,114000,1863822395,4320,4320,4320,4320,0
20231228,113900,1863822395,4320,4320,4320,4320,215
20231228,113800,1862893595,4320,4325,4325,4320,550
20231228,113700,1860517345,4325,4325,4325,4325,251
20231228,113600,1859431770,4325,4325,4325,4325,30
20231228,113500,1859302020,4325,4315,4325,4315,601
20231228,113400,1856705700,4315,4315,4315,4315,0
20231228,113300,1856705700,4315,4315,4315,4315,751
20231228,113200,1853465135,4315,4315,4315,4315,0
20231228,113100,1853465135,4315,4310,4315,4310,1600
20231228,113000,1846561185,4305,4315,4315,4305,720
20231228,112900,1843458485,4315,4315,4315,4310,332
20231228,112800,1842026055,4310,4310,4310,4305,1041
20231228,112700,1837539545,4310,4310,4310,4310,5
20231228,112600,1837517995,4310,4310,4310,4310,60
20231228,112500,1837259395,4315,4315,4315,4315,5
20231228,112400,1837237820,4315,4315,4315,4315,50
20231228,112300,1837022070,4315,4315,4315,4315,2
20231228,112200,1837013440,4305,4305,4305,4305,718
20231228,112100,1833922450,4305,4305,4305,4305,58
20231228,112000,1833672760,4310,4310,4310,4310,106
20231228,111900,1833215900,4310,4310,4310,4310,240
20231228,111800,1832181500,4310,4310,4310,4310,850
20231228,111700,1828518000,4315,4310,4315,4310,260
20231228,111600,1827397350,4310,4310,4310,4305,132
20231228,111500,1826828440,4305,4305,4305,4305,250
20231228,111400,1825752190,4305,4305,4305,4305,0
20231228,111300,1825752190,4305,4310,4310,4305,688
20231228,111200,1822787410,4320,4325,4325,4315,572
20231228,111100,1820319215,4315,4315,4315,4315,230
20231228,111000,1819326765,4310,4310,4310,4310,1738
20231228,110900,1811835985,4310,4310,4310,4310,0
20231228,110800,1811835985,4310,4310,4310,4310,1438
20231228,110700,1805638205,4305,4305,4305,4305,833
20231228,110600,1802052140,4300,4300,4300,4300,100
20231228,110500,1801622140,4295,4295,4295,4295,0
20231228,110400,1801622140,4295,4295,4295,4295,0
20231228,110300,1801622140,4295,4295,4295,4295,0
20231228,110200,1801622140,4295,4295,4295,4295,732
20231228,110100,1798478200,4295,4300,4300,4290,3715
20231228,110000,1782534330,4300,4295,4300,4295,548
20231228,105900,1780179800,4295,4295,4295,4295,0
20231228,105800,1780179800,4295,4295,4295,4295,0
20231228,105700,1780179800,4295,4300,4300,4295,605
20231228,105600,1777580150,4300,4300,4300,4295,379
20231228,105500,1775951835,4295,4305,4305,4295,632
20231228,105400,1773236375,4300,4305,4305,4300,130
20231228,105300,1772677325,4290,4290,4290,4290,22
20231228,105200,1772582945,4290,4290,4290,4290,0
20231228,105100,1772582945,4290,4290,4290,4290,1
20231228,105000,1772578655,4305,4305,4305,4305,351
20231228,104900,1771067600,4305,4285,4305,4285,237
20231228,104800,1770047400,4285,4285,4290,4285,2264
20231228,104700,1760337020,4280,4295,4295,4280,5508
20231228,104600,1736712435,4300,4305,4305,4300,113
20231228,104500,1736226205,4310,4310,4310,4310,100
20231228,104400,1735795205,4300,4310,4310,4300,1269
20231228,104300,1730337665,4305,4305,4305,4305,20
20231228,104200,1730251565,4305,4305,4305,4300,71
20231228,104100,1729946045,4315,4315,4315,4315,20
20231228,104000,1729859745,4315,4300,4315,4295,4049
20231228,103900,1712404495,4315,4305,4320,4300,480
20231228,103800,1710339500,4320,4305,4320,4305,15
20231228,103700,1710274910,4320,4300,4320,4300,201
20231228,103600,1709409475,4300,4295,4300,4295,303
20231228,103500,1708106590,4300,4310,4325,4300,2232
20231228,103400,1698508110,4335,4380,4410,4305,3962
20231228,103300,1681191900,4365,4255,4500,4255,192010
20231228,103200,822847340,4255,4255,4255,4255,1
20231228,103100,822843085,4255,4255,4255,4255,1
20231228,103000,822838830,4250,4250,4250,4250,217
20231228,102900,821916580,4250,4260,4260,4250,5986
20231228,102800,796476060,4250,4255,4255,4250,500
20231228,102700,794351055,4260,4260,4260,4260,1
20231228,102600,794346795,4260,4260,4260,4260,118
20231228,102500,793844115,4260,4250,4260,4250,2684
20231228,102400,782427255,4250,4250,4250,4250,0
20231228,102300,782427255,4250,4240,4250,4240,19
20231228,102200,782346545,4250,4250,4250,4250,22
20231228,102100,782253045,4250,4255,4255,4250,114
20231228,102000,781768525,4255,4255,4255,4255,0
20231228,101900,781768525,4255,4255,4255,4255,100
20231228,101800,781343025,4260,4250,4260,4235,3002
20231228,101700,768620890,4260,4250,4260,4250,684
20231228,101600,765713870,4250,4250,4250,4250,12
20231228,101500,765662870,4250,4255,4255,4250,29
20231228,101400,765539600,4260,4255,4260,4255,1171
20231228,101300,760556985,4260,4260,4260,4260,2
20231228,101200,760548465,4255,4260,4260,4255,108
20231228,101100,760088545,4260,4260,4265,4260,1107
20231228,101000,755372715,4260,4265,4265,4260,1697
20231228,100900,748139495,4265,4260,4265,4260,407
20231228,100800,746405170,4260,4255,4260,4255,679
20231228,100700,743516015,4250,4240,4250,4240,1918
20231228,100600,735366330,4240,4240,4240,4240,0
20231228,100500,735366330,4240,4240,4240,4240,7
20231228,100400,735336650,4240,4240,4240,4235,261
20231228,100300,734230015,4235,4225,4235,4225,2905
20231228,100200,721949260,4220,4220,4220,4220,546
20231228,100100,719645140,4220,4220,4220,4220,1016
20231228,100000,715357620,4220,4220,4220,4220,3
20231228,095900,715344960,4220,4220,4220,4220,11
20231228,095800,715298540,4215,4215,4215,4215,1250
20231228,095700,710029790,4215,4220,4220,4215,543
20231228,095600,707740980,4215,4215,4215,4215,380
20231228,095500,706139280,4215,4220,4220,4215,427
20231228,095400,704339460,4220,4220,4220,4215,582
20231228,095300,701884920,4220,4215,4220,4215,239
20231228,095200,700877525,4220,4220,4220,4220,24
20231228,095100,700776245,4215,4225,4225,4215,207
20231228,095000,699903695,4225,4215,4225,4215,12
20231228,094900,699853095,4225,4215,4225,4215,53
20231228,094800,699629670,4215,4225,4225,4215,601
20231228,094700,697095815,4230,4230,4230,4230,108
20231228,094600,696638975,4230,4210,4230,4210,249
20231228,094500,695590605,4230,4220,4230,4210,933
20231228,094400,691655625,4230,4230,4230,4230,26
20231228,094300,691545645,4230,4230,4230,4230,1
20231228,094200,691541415,4230,4230,4230,4230,1
20231228,094100,691537185,4230,4225,4230,4225,359
20231228,094000,690020405,4225,4225,4225,4225,59
20231228,093900,689771130,4220,4220,4220,4210,1394
20231228,093800,683898460,4220,4210,4220,4210,3
20231228,093700,683885820,4220,4220,4220,4205,580
20231228,093600,681438520,4220,4220,4220,4200,878
20231228,093500,677742300,4200,4210,4240,4200,20725
20231228,093400,590494840,4230,4210,4235,4205,2053
20231228,093300,581860510,4230,4225,4230,4205,4138
20231228,093200,564414485,4230,4225,4250,4200,18708
20231228,093100,485607065,4230,4220,4230,4210,2960
20231228,093000,473104480,4225,4225,4225,4225,286
20231228,092900,471896130,4235,4240,4240,4200,11224
20231228,092800,424718735,4240,4250,4250,4220,642
20231228,092700,422003515,4250,4240,4250,4240,2408
20231228,092600,411783020,4245,4195,4245,4195,8617
20231228,092500,375423470,4195,4235,4235,4195,33291
20231228,092400,235509100,4235,4240,4240,4235,590
20231228,092300,233008960,4240,4240,4240,4240,613
20231228,092200,230409840,4240,4250,4250,4240,2020
20231228,092100,221841625,4250,4250,4250,4250,301
20231228,092000,220562375,4250,4245,4255,4240,4887
20231228,091900,199794735,4245,4245,4245,4245,695
20231228,091800,196844460,4245,4240,4245,4240,201
20231228,091700,195991220,4240,4240,4250,4240,2919
20231228,091600,183606080,4240,4250,4250,4235,246
20231228,091500,182563430,4250,4250,4250,4250,13
20231228,091400,182508180,4250,4250,4250,4240,2388
20231228,091300,172365980,4255,4260,4260,4255,4
20231228,091200,172348950,4260,4255,4260,4255,100
20231228,091100,171923260,4240,4270,4270,4240,7254
20231228,091000,141148385,4270,4280,4280,4265,132
20231228,090900,140584835,4280,4275,4280,4270,1008
20231228,090800,136280340,4280,4285,4285,4280,1741
20231228,090700,128823800,4285,4285,4285,4280,241
20231228,090600,127791705,4285,4290,4290,4285,1423
20231228,090500,121692115,4290,4270,4295,4270,7032
20231228,090400,91560320,4265,4265,4265,4265,3682
20231228,090300,75856590,4265,4270,4270,4235,5441
20231228,090200,52770215,4270,4270,4270,4270,272
20231228,090100,51608775,4270,4290,4300,4270,5548
20231228,090000,27861190,4290,4290,4310,4285,6465