KissMeData/200230/min/candle-20231228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,203600,160716040,873,873,873,873,3338
20231228,203500,160716040,873,873,873,873,0
20231228,203400,160716040,873,873,873,873,0
20231228,203300,160716040,873,873,873,873,0
20231228,203200,160716040,873,873,873,873,0
20231228,203100,160716040,873,873,873,873,0
20231228,203000,160716040,873,873,873,873,0
20231228,202900,160716040,873,873,873,873,0
20231228,202800,160716040,873,873,873,873,0
20231228,202700,160716040,873,873,873,873,0
20231228,202600,160716040,873,873,873,873,0
20231228,202500,160716040,873,873,873,873,0
20231228,202400,160716040,873,873,873,873,0
20231228,202300,160716040,873,873,873,873,0
20231228,202200,160716040,873,873,873,873,0
20231228,202100,160716040,873,873,873,873,0
20231228,202000,160716040,873,873,873,873,0
20231228,201900,160716040,873,873,873,873,0
20231228,201800,160716040,873,873,873,873,0
20231228,201700,160716040,873,873,873,873,0
20231228,201600,160716040,873,873,873,873,0
20231228,201500,160716040,873,873,873,873,0
20231228,201400,160716040,873,873,873,873,0
20231228,201300,160716040,873,873,873,873,0
20231228,201200,160716040,873,873,873,873,0
20231228,201100,160716040,873,873,873,873,0
20231228,201000,160716040,873,873,873,873,0
20231228,200900,160716040,873,873,873,873,0
20231228,200800,160716040,873,873,873,873,0
20231228,200700,160716040,873,873,873,873,0
20231228,200600,160716040,873,873,873,873,3338
20231228,200500,160716040,873,873,873,873,0
20231228,200400,160716040,873,873,873,873,0
20231228,200300,160716040,873,873,873,873,0
20231228,200200,160716040,873,873,873,873,0
20231228,200100,160716040,873,873,873,873,0
20231228,200000,160716040,873,873,873,873,0
20231228,195900,160716040,873,873,873,873,0
20231228,195800,160716040,873,873,873,873,0
20231228,195700,160716040,873,873,873,873,0
20231228,195600,160716040,873,873,873,873,0
20231228,195500,160716040,873,873,873,873,0
20231228,195400,160716040,873,873,873,873,0
20231228,195300,160716040,873,873,873,873,0
20231228,195200,160716040,873,873,873,873,0
20231228,195100,160716040,873,873,873,873,0
20231228,195000,160716040,873,873,873,873,0
20231228,194900,160716040,873,873,873,873,0
20231228,194800,160716040,873,873,873,873,0
20231228,194700,160716040,873,873,873,873,0
20231228,194600,160716040,873,873,873,873,0
20231228,194500,160716040,873,873,873,873,0
20231228,194400,160716040,873,873,873,873,0
20231228,194300,160716040,873,873,873,873,0
20231228,194200,160716040,873,873,873,873,0
20231228,194100,160716040,873,873,873,873,0
20231228,194000,160716040,873,873,873,873,0
20231228,193900,160716040,873,873,873,873,0
20231228,193800,160716040,873,873,873,873,0
20231228,193700,160716040,873,873,873,873,0
20231228,193600,160716040,873,873,873,873,3338
20231228,193500,160716040,873,873,873,873,0
20231228,193400,160716040,873,873,873,873,0
20231228,193300,160716040,873,873,873,873,0
20231228,193200,160716040,873,873,873,873,0
20231228,193100,160716040,873,873,873,873,0
20231228,193000,160716040,873,873,873,873,0
20231228,192900,160716040,873,873,873,873,0
20231228,192800,160716040,873,873,873,873,0
20231228,192700,160716040,873,873,873,873,0
20231228,192600,160716040,873,873,873,873,0
20231228,192500,160716040,873,873,873,873,0
20231228,192400,160716040,873,873,873,873,0
20231228,192300,160716040,873,873,873,873,0
20231228,192200,160716040,873,873,873,873,0
20231228,192100,160716040,873,873,873,873,0
20231228,192000,160716040,873,873,873,873,0
20231228,191900,160716040,873,873,873,873,0
20231228,191800,160716040,873,873,873,873,0
20231228,191700,160716040,873,873,873,873,0
20231228,191600,160716040,873,873,873,873,0
20231228,191500,160716040,873,873,873,873,0
20231228,191400,160716040,873,873,873,873,0
20231228,191300,160716040,873,873,873,873,0
20231228,191200,160716040,873,873,873,873,0
20231228,191100,160716040,873,873,873,873,0
20231228,191000,160716040,873,873,873,873,0
20231228,190900,160716040,873,873,873,873,0
20231228,190800,160716040,873,873,873,873,0
20231228,190700,160716040,873,873,873,873,0
20231228,190600,160716040,873,873,873,873,3338
20231228,190500,160716040,873,873,873,873,0
20231228,190400,160716040,873,873,873,873,0
20231228,190300,160716040,873,873,873,873,0
20231228,190200,160716040,873,873,873,873,0
20231228,190100,160716040,873,873,873,873,0
20231228,190000,160716040,873,873,873,873,0
20231228,185900,160716040,873,873,873,873,0
20231228,185800,160716040,873,873,873,873,0
20231228,185700,160716040,873,873,873,873,0
20231228,185600,160716040,873,873,873,873,0
20231228,185500,160716040,873,873,873,873,0
20231228,185400,160716040,873,873,873,873,0
20231228,185300,160716040,873,873,873,873,0
20231228,185200,160716040,873,873,873,873,0
20231228,185100,160716040,873,873,873,873,0
20231228,185000,160716040,873,873,873,873,0
20231228,184900,160716040,873,873,873,873,0
20231228,184800,160716040,873,873,873,873,0
20231228,184700,160716040,873,873,873,873,0
20231228,184600,160716040,873,873,873,873,0
20231228,184500,160716040,873,873,873,873,0
20231228,184400,160716040,873,873,873,873,0
20231228,184300,160716040,873,873,873,873,0
20231228,184200,160716040,873,873,873,873,0
20231228,184100,160716040,873,873,873,873,0
20231228,184000,160716040,873,873,873,873,0
20231228,183900,160716040,873,873,873,873,0
20231228,183800,160716040,873,873,873,873,0
20231228,183700,160716040,873,873,873,873,0
20231228,183600,160716040,873,873,873,873,3338
20231228,183500,160716040,873,873,873,873,0
20231228,183400,160716040,873,873,873,873,0
20231228,183300,160716040,873,873,873,873,0
20231228,183200,160716040,873,873,873,873,0
20231228,183100,160716040,873,873,873,873,0
20231228,183000,160716040,873,873,873,873,0
20231228,182900,160716040,873,873,873,873,0
20231228,182800,160716040,873,873,873,873,0
20231228,182700,160716040,873,873,873,873,0
20231228,182600,160716040,873,873,873,873,0
20231228,182500,160716040,873,873,873,873,0
20231228,182400,160716040,873,873,873,873,0
20231228,182300,160716040,873,873,873,873,0
20231228,182200,160716040,873,873,873,873,0
20231228,182100,160716040,873,873,873,873,0
20231228,182000,160716040,873,873,873,873,0
20231228,181900,160716040,873,873,873,873,0
20231228,181800,160716040,873,873,873,873,0
20231228,181700,160716040,873,873,873,873,0
20231228,181600,160716040,873,873,873,873,0
20231228,181500,160716040,873,873,873,873,0
20231228,181400,160716040,873,873,873,873,0
20231228,181300,160716040,873,873,873,873,0
20231228,181200,160716040,873,873,873,873,0
20231228,181100,160716040,873,873,873,873,0
20231228,181000,160716040,873,873,873,873,0
20231228,180900,160716040,873,873,873,873,0
20231228,180800,160716040,873,873,873,873,0
20231228,180700,160716040,873,873,873,873,0
20231228,180600,160716040,873,873,873,873,3338
20231228,180500,160716040,873,873,873,873,0
20231228,180400,160716040,873,873,873,873,0
20231228,180300,160716040,873,873,873,873,0
20231228,180200,160716040,873,873,873,873,0
20231228,180100,160716040,873,873,873,873,0
20231228,180000,160716040,873,873,873,873,0
20231228,175900,160716040,873,873,873,873,0
20231228,175800,160716040,873,873,873,873,0
20231228,175700,160716040,873,873,873,873,0
20231228,175600,160716040,873,873,873,873,0
20231228,175500,160716040,873,873,873,873,0
20231228,175400,160716040,873,873,873,873,0
20231228,175300,160716040,873,873,873,873,0
20231228,175200,160716040,873,873,873,873,0
20231228,175100,160716040,873,873,873,873,0
20231228,175000,160716040,873,873,873,873,0
20231228,174900,160716040,873,873,873,873,0
20231228,174800,160716040,873,873,873,873,0
20231228,174700,160716040,873,873,873,873,0
20231228,174600,160716040,873,873,873,873,0
20231228,174500,160716040,873,873,873,873,0
20231228,174400,160716040,873,873,873,873,0
20231228,174300,160716040,873,873,873,873,0
20231228,174200,160716040,873,873,873,873,0
20231228,174100,160716040,873,873,873,873,0
20231228,174000,160716040,873,873,873,873,0
20231228,173900,160716040,873,873,873,873,0
20231228,173800,160716040,873,873,873,873,0
20231228,173700,160716040,873,873,873,873,0
20231228,173600,160716040,873,873,873,873,3338
20231228,173500,160716040,873,873,873,873,0
20231228,173400,160716040,873,873,873,873,0
20231228,173300,160716040,873,873,873,873,0
20231228,173200,160716040,873,873,873,873,0
20231228,173100,160716040,873,873,873,873,0
20231228,173000,160716040,873,873,873,873,0
20231228,172900,160716040,873,873,873,873,0
20231228,172800,160716040,873,873,873,873,0
20231228,172700,160716040,873,873,873,873,0
20231228,172600,160716040,873,873,873,873,0
20231228,172500,160716040,873,873,873,873,0
20231228,172400,160716040,873,873,873,873,0
20231228,172300,160716040,873,873,873,873,0
20231228,172200,160716040,873,873,873,873,0
20231228,172100,160716040,873,873,873,873,0
20231228,172000,160716040,873,873,873,873,0
20231228,171900,160716040,873,873,873,873,0
20231228,171800,160716040,873,873,873,873,0
20231228,171700,160716040,873,873,873,873,0
20231228,171600,160716040,873,873,873,873,0
20231228,171500,160716040,873,873,873,873,0
20231228,171400,160716040,873,873,873,873,0
20231228,171300,160716040,873,873,873,873,0
20231228,171200,160716040,873,873,873,873,0
20231228,171100,160716040,873,873,873,873,0
20231228,171000,160716040,873,873,873,873,0
20231228,170900,160716040,873,873,873,873,0
20231228,170800,160716040,873,873,873,873,0
20231228,170700,160716040,873,873,873,873,0
20231228,170600,160716040,873,873,873,873,3338
20231228,170500,160716040,873,873,873,873,0
20231228,170400,160716040,873,873,873,873,0
20231228,170300,160716040,873,873,873,873,0
20231228,170200,160716040,873,873,873,873,0
20231228,170100,160716040,873,873,873,873,0
20231228,170000,160716040,873,873,873,873,0
20231228,165900,160716040,873,873,873,873,0
20231228,165800,160716040,873,873,873,873,0
20231228,165700,160716040,873,873,873,873,0
20231228,165600,160716040,873,873,873,873,0
20231228,165500,160716040,873,873,873,873,0
20231228,165400,160716040,873,873,873,873,0
20231228,165300,160716040,873,873,873,873,0
20231228,165200,160716040,873,873,873,873,0
20231228,165100,160716040,873,873,873,873,0
20231228,165000,160716040,873,873,873,873,0
20231228,164900,160716040,873,873,873,873,0
20231228,164800,160716040,873,873,873,873,0
20231228,164700,160716040,873,873,873,873,0
20231228,164600,160716040,873,873,873,873,0
20231228,164500,160716040,873,873,873,873,0
20231228,164400,160716040,873,873,873,873,0
20231228,164300,160716040,873,873,873,873,0
20231228,164200,160716040,873,873,873,873,0
20231228,164100,160716040,873,873,873,873,0
20231228,164000,160716040,873,873,873,873,0
20231228,163900,160716040,873,873,873,873,0
20231228,163800,160716040,873,873,873,873,0
20231228,163700,160716040,873,873,873,873,0
20231228,163600,160716040,873,873,873,873,3338
20231228,163500,160716040,873,873,873,873,0
20231228,163400,160716040,873,873,873,873,0
20231228,163300,160716040,873,873,873,873,0
20231228,163200,160716040,873,873,873,873,0
20231228,163100,160716040,873,873,873,873,0
20231228,163000,160716040,873,873,873,873,0
20231228,162900,160716040,873,873,873,873,0
20231228,162800,160716040,873,873,873,873,0
20231228,162700,160716040,873,873,873,873,0
20231228,162600,160716040,873,873,873,873,0
20231228,162500,160716040,873,873,873,873,0
20231228,162400,160716040,873,873,873,873,0
20231228,162300,160716040,873,873,873,873,0
20231228,162200,160716040,873,873,873,873,0
20231228,162100,160716040,873,873,873,873,0
20231228,162000,160716040,873,873,873,873,0
20231228,161900,160716040,873,873,873,873,0
20231228,161800,160716040,873,873,873,873,0
20231228,161700,160716040,873,873,873,873,0
20231228,161600,160716040,873,873,873,873,0
20231228,161500,160716040,873,873,873,873,0
20231228,161400,160716040,873,873,873,873,0
20231228,161300,160716040,873,873,873,873,0
20231228,161200,160716040,873,873,873,873,0
20231228,161100,160716040,873,873,873,873,0
20231228,161000,160716040,873,873,873,873,0
20231228,160900,160716040,873,873,873,873,0
20231228,160800,160716040,873,873,873,873,0
20231228,160700,160716040,873,873,873,873,0
20231228,160600,160716040,873,873,873,873,3338
20231228,160500,160716040,873,873,873,873,0
20231228,160400,160716040,873,873,873,873,0
20231228,160300,160716040,873,873,873,873,0
20231228,160200,160716040,873,873,873,873,0
20231228,160100,160716040,873,873,873,873,0
20231228,160000,160716040,873,873,873,873,0
20231228,155900,160716040,873,873,873,873,0
20231228,155800,160716040,873,873,873,873,0
20231228,155700,160716040,873,873,873,873,0
20231228,155600,160716040,873,873,873,873,0
20231228,155500,160716040,873,873,873,873,0
20231228,155400,160716040,873,873,873,873,0
20231228,155300,160716040,873,873,873,873,0
20231228,155200,160716040,873,873,873,873,0
20231228,155100,160716040,873,873,873,873,0
20231228,155000,160716040,873,873,873,873,0
20231228,154900,160716040,873,873,873,873,0
20231228,154800,160716040,873,873,873,873,0
20231228,154700,160716040,873,873,873,873,0
20231228,154600,160716040,873,873,873,873,0
20231228,154500,160716040,873,873,873,873,0
20231228,154400,160716040,873,873,873,873,0
20231228,154300,160716040,873,873,873,873,0
20231228,154200,160716040,873,873,873,873,0
20231228,154100,160716040,873,873,873,873,0
20231228,154000,160716040,873,873,873,873,0
20231228,153900,160716040,873,873,873,873,0
20231228,153800,160716040,873,873,873,873,0
20231228,153700,160716040,873,873,873,873,0
20231228,153600,160716040,873,873,873,873,3338
20231228,153500,160716040,873,873,873,873,0
20231228,153400,160716040,873,873,873,873,0
20231228,153300,160716040,873,873,873,873,0
20231228,153200,160716040,873,873,873,873,0
20231228,153100,160716040,873,873,873,873,0
20231228,153000,160716040,873,873,873,873,3338
20231228,152900,157801966,873,873,873,873,0
20231228,152800,157801966,873,873,873,873,0
20231228,152700,157801966,873,873,873,873,0
20231228,152600,157801966,873,873,873,873,0
20231228,152500,157801966,873,873,873,873,0
20231228,152400,157801966,873,873,873,873,0
20231228,152300,157801966,873,873,873,873,0
20231228,152200,157801966,873,873,873,873,0
20231228,152100,157801966,873,873,873,873,0
20231228,152000,157801966,873,873,873,873,0
20231228,151900,157801966,873,873,873,873,46
20231228,151800,157761808,873,872,873,872,46
20231228,151700,157721660,872,869,872,869,1011
20231228,151600,156840081,872,870,872,870,6390
20231228,151500,151279519,870,869,870,869,837
20231228,151400,150552061,869,869,869,869,0
20231228,151300,150552061,869,869,869,869,2
20231228,151200,150550323,868,870,870,868,302
20231228,151100,150288183,868,867,868,866,8674
20231228,151000,142771571,866,866,866,866,0
20231228,150900,142771571,866,866,866,866,0
20231228,150800,142771571,866,866,866,866,1
20231228,150700,142770705,868,868,868,868,2
20231228,150600,142768969,867,867,867,867,4266
20231228,150500,139070347,868,868,868,868,0
20231228,150400,139070347,868,868,868,868,620
20231228,150300,138532187,868,868,868,868,4
20231228,150200,138528715,869,869,869,869,1877
20231228,150100,136897602,869,869,869,869,1
20231228,150000,136896733,869,869,869,869,195
20231228,145900,136727278,869,869,869,869,6
20231228,145800,136722064,869,869,869,869,566
20231228,145700,136230210,869,869,869,869,0
20231228,145600,136230210,869,869,869,869,0
20231228,145500,136230210,869,868,869,868,256
20231228,145400,136007996,868,869,869,868,53
20231228,145300,135961989,867,867,867,867,0
20231228,145200,135961989,867,867,867,867,257
20231228,145100,135739170,869,869,869,869,0
20231228,145000,135739170,869,869,869,869,0
20231228,144900,135739170,869,869,869,869,223
20231228,144800,135545383,869,869,869,869,0
20231228,144700,135545383,869,869,869,869,0
20231228,144600,135545383,869,869,869,869,0
20231228,144500,135545383,869,869,869,869,150
20231228,144400,135415033,869,869,869,869,100
20231228,144300,135328133,869,869,869,869,1
20231228,144200,135327264,867,867,867,867,4
20231228,144100,135323796,869,869,869,869,1
20231228,144000,135322927,869,869,869,869,0
20231228,143900,135322927,869,869,869,869,176
20231228,143800,135169983,867,867,867,867,0
20231228,143700,135169983,867,868,868,867,104
20231228,143600,135079715,868,868,868,868,0
20231228,143500,135079715,868,868,868,868,0
20231228,143400,135079715,868,868,868,868,0
20231228,143300,135079715,868,868,868,868,120
20231228,143200,134975555,868,868,868,868,0
20231228,143100,134975555,868,868,868,868,0
20231228,143000,134975555,868,868,868,868,372
20231228,142900,134652659,868,868,868,868,238
20231228,142800,134446075,868,868,868,868,174
20231228,142700,134295043,868,868,868,868,53
20231228,142600,134249039,868,868,868,868,0
20231228,142500,134249039,868,868,868,868,2
20231228,142400,134247303,868,868,868,868,1000
20231228,142300,133379303,868,868,868,868,2000
20231228,142200,131643303,867,863,867,859,2425
20231228,142100,129542776,861,861,861,861,10319
20231228,142000,120658117,861,861,861,861,0
20231228,141900,120658117,861,861,861,861,14
20231228,141800,120646063,861,861,861,861,0
20231228,141700,120646063,861,861,861,861,0
20231228,141600,120646063,861,860,861,860,183
20231228,141500,120488501,860,860,860,860,19
20231228,141400,120472161,860,860,860,860,10
20231228,141300,120463561,860,860,860,860,0
20231228,141200,120463561,860,860,860,860,0
20231228,141100,120463561,860,860,860,860,400
20231228,141000,120119561,860,860,860,860,1020
20231228,140900,119242361,860,860,860,860,0
20231228,140800,119242361,860,860,860,860,0
20231228,140700,119242361,860,860,860,860,0
20231228,140600,119242361,860,860,860,860,2
20231228,140500,119240641,860,860,860,860,0
20231228,140400,119240641,860,858,860,858,3646
20231228,140300,116106159,859,860,860,852,34302
20231228,140200,86860602,867,867,867,867,0
20231228,140100,86860602,867,867,867,867,1
20231228,140000,86859735,861,861,861,861,1588
20231228,135900,85492467,867,867,867,867,0
20231228,135800,85492467,867,867,867,867,1
20231228,135700,85491600,867,867,867,867,51
20231228,135600,85447383,861,861,861,861,0
20231228,135500,85447383,861,861,861,861,0
20231228,135400,85447383,861,861,861,861,16
20231228,135300,85433607,863,863,863,863,1
20231228,135200,85432744,867,867,867,867,2
20231228,135100,85431010,867,861,867,861,103
20231228,135000,85342315,861,861,861,861,0
20231228,134900,85342315,861,861,861,861,0
20231228,134800,85342315,861,865,865,853,5296
20231228,134700,80798875,867,867,867,867,0
20231228,134600,80798875,867,867,867,867,0
20231228,134500,80798875,867,867,867,867,0
20231228,134400,80798875,867,867,867,867,0
20231228,134300,80798875,867,867,867,867,0
20231228,134200,80798875,867,867,867,867,0
20231228,134100,80798875,867,867,867,867,11
20231228,134000,80789338,867,867,867,867,0
20231228,133900,80789338,867,867,867,867,0
20231228,133800,80789338,867,867,867,867,3
20231228,133700,80786737,867,867,867,867,2
20231228,133600,80785003,867,867,867,867,36
20231228,133500,80753791,867,867,867,867,201
20231228,133400,80579524,867,867,867,867,1
20231228,133300,80578657,867,867,867,867,0
20231228,133200,80578657,867,867,867,867,0
20231228,133100,80578657,867,867,867,867,0
20231228,133000,80578657,867,867,867,867,0
20231228,132900,80578657,867,867,867,867,0
20231228,132800,80578657,867,867,867,867,0
20231228,132700,80578657,867,867,867,867,0
20231228,132600,80578657,867,867,867,867,0
20231228,132500,80578657,867,867,867,867,150
20231228,132400,80448607,869,869,869,869,0
20231228,132300,80448607,869,869,869,869,0
20231228,132200,80448607,869,869,869,869,0
20231228,132100,80448607,869,869,869,869,0
20231228,132000,80448607,869,869,869,869,0
20231228,131900,80448607,869,869,869,869,1
20231228,131800,80447738,868,864,868,864,381
20231228,131700,80117465,869,869,869,869,0
20231228,131600,80117465,869,869,869,869,0
20231228,131500,80117465,869,869,869,869,2
20231228,131400,80115727,869,863,869,863,519
20231228,131300,79667824,863,863,863,863,0
20231228,131200,79667824,863,863,863,863,500
20231228,131100,79236324,862,862,862,862,0
20231228,131000,79236324,862,862,862,862,0
20231228,130900,79236324,862,862,862,862,2000
20231228,130800,77512324,863,863,863,863,200
20231228,130700,77339724,863,863,863,863,23
20231228,130600,77319875,863,863,863,863,1247
20231228,130500,76243714,863,863,863,863,0
20231228,130400,76243714,863,863,864,863,367
20231228,130300,75926742,863,864,864,863,98
20231228,130200,75842085,864,864,864,864,17
20231228,130100,75827397,864,864,864,864,210
20231228,130000,75645957,864,864,864,863,4726
20231228,125900,71566361,870,870,870,870,0
20231228,125800,71566361,870,870,870,870,1
20231228,125700,71565491,864,865,865,864,2502
20231228,125600,69401847,870,870,870,870,0
20231228,125500,69401847,870,870,870,870,0
20231228,125400,69401847,870,870,870,870,0
20231228,125300,69401847,870,870,870,870,207
20231228,125200,69221757,870,870,870,870,1
20231228,125100,69220887,870,870,870,870,34
20231228,125000,69191307,870,870,870,870,1
20231228,124900,69190437,865,865,865,865,10
20231228,124800,69181787,870,870,870,870,0
20231228,124700,69181787,870,870,870,870,0
20231228,124600,69181787,870,870,870,870,11
20231228,124500,69172217,870,870,870,870,251
20231228,124400,68953847,870,870,870,870,0
20231228,124300,68953847,870,869,870,869,5
20231228,124200,68949499,865,865,865,865,0
20231228,124100,68949499,865,865,865,865,1
20231228,124000,68948634,869,869,869,869,0
20231228,123900,68948634,869,869,869,869,176
20231228,123800,68795690,869,869,869,869,0
20231228,123700,68795690,869,869,869,869,0
20231228,123600,68795690,869,869,869,869,824
20231228,123500,68079634,866,866,866,866,524
20231228,123400,67625850,866,866,866,866,0
20231228,123300,67625850,866,866,866,866,0
20231228,123200,67625850,866,866,866,866,0
20231228,123100,67625850,866,866,866,866,0
20231228,123000,67625850,866,866,866,866,1
20231228,122900,67624984,865,865,865,865,0
20231228,122800,67624984,865,865,865,865,1
20231228,122700,67624119,866,866,866,866,0
20231228,122600,67624119,866,866,866,866,0
20231228,122500,67624119,866,865,866,865,3
20231228,122400,67621522,866,866,866,866,1
20231228,122300,67620656,866,868,868,866,82
20231228,122200,67549493,868,868,868,868,0
20231228,122100,67549493,868,868,868,868,0
20231228,122000,67549493,868,868,868,868,0
20231228,121900,67549493,868,868,868,868,0
20231228,121800,67549493,868,868,868,868,0
20231228,121700,67549493,868,868,868,868,0
20231228,121600,67549493,868,869,869,868,590
20231228,121500,67036800,868,869,869,868,386
20231228,121400,66701566,869,869,869,869,0
20231228,121300,66701566,869,869,869,869,0
20231228,121200,66701566,869,869,869,869,1
20231228,121100,66700697,869,869,869,869,0
20231228,121000,66700697,869,869,869,869,12
20231228,120900,66690269,869,869,869,869,0
20231228,120800,66690269,869,869,869,869,0
20231228,120700,66690269,869,869,869,869,0
20231228,120600,66690269,869,869,869,869,0
20231228,120500,66690269,869,869,869,869,0
20231228,120400,66690269,869,869,869,869,0
20231228,120300,66690269,869,869,869,869,178
20231228,120200,66535587,869,869,869,869,2
20231228,120100,66533849,869,869,869,869,1
20231228,120000,66532980,869,869,869,869,3
20231228,115900,66530373,869,868,869,868,7
20231228,115800,66524295,869,869,869,869,56
20231228,115700,66475631,869,869,869,869,44
20231228,115600,66437395,869,869,869,869,10
20231228,115500,66428705,869,869,869,869,17
20231228,115400,66413932,869,869,869,869,1702
20231228,115300,64934894,869,869,869,869,8
20231228,115200,64927942,870,870,870,870,176
20231228,115100,64774822,870,870,870,870,0
20231228,115000,64774822,870,870,870,870,3
20231228,114900,64772212,870,870,870,870,1
20231228,114800,64771342,870,870,870,870,3
20231228,114700,64768732,867,867,867,867,2
20231228,114600,64766998,870,870,870,870,0
20231228,114500,64766998,870,869,870,869,1000
20231228,114400,63897349,868,868,868,868,4
20231228,114300,63893877,869,869,869,869,0
20231228,114200,63893877,869,869,869,869,27
20231228,114100,63870414,869,870,870,869,124
20231228,114000,63762657,870,869,870,869,182
20231228,113900,63604455,869,869,869,869,0
20231228,113800,63604455,869,869,869,869,100
20231228,113700,63517555,869,869,869,869,101
20231228,113600,63429786,869,869,869,869,1
20231228,113500,63428917,869,869,869,869,0
20231228,113400,63428917,869,869,869,869,0
20231228,113300,63428917,869,869,869,869,0
20231228,113200,63428917,869,869,869,869,0
20231228,113100,63428917,869,869,869,869,2
20231228,113000,63427179,869,869,869,869,2
20231228,112900,63425441,869,869,869,869,0
20231228,112800,63425441,869,869,869,869,3
20231228,112700,63422834,869,869,869,869,0
20231228,112600,63422834,869,869,869,869,150
20231228,112500,63292484,869,869,869,869,0
20231228,112400,63292484,869,869,869,868,1005
20231228,112300,62419339,869,869,869,869,100
20231228,112200,62332439,869,869,869,869,0
20231228,112100,62332439,869,869,869,869,0
20231228,112000,62332439,869,869,869,869,0
20231228,111900,62332439,869,868,869,868,478
20231228,111800,61917244,869,869,869,869,0
20231228,111700,61917244,869,869,869,869,252
20231228,111600,61698256,869,869,869,869,520
20231228,111500,61246376,868,868,868,868,1328
20231228,111400,60093672,868,867,868,867,1478
20231228,111300,58811246,867,867,867,867,23
20231228,111200,58791305,867,867,867,867,0
20231228,111100,58791305,867,867,867,867,0
20231228,111000,58791305,867,867,867,867,0
20231228,110900,58791305,867,867,867,867,0
20231228,110800,58791305,867,867,867,867,200
20231228,110700,58617905,867,867,867,867,1000
20231228,110600,57750905,867,867,867,867,0
20231228,110500,57750905,867,864,867,864,208
20231228,110400,57570741,864,864,864,864,0
20231228,110300,57570741,864,864,864,864,0
20231228,110200,57570741,864,864,864,864,49
20231228,110100,57528405,864,864,864,864,0
20231228,110000,57528405,864,864,864,864,0
20231228,105900,57528405,864,864,864,864,6
20231228,105800,57523221,864,864,864,864,0
20231228,105700,57523221,864,864,864,864,0
20231228,105600,57523221,864,864,864,864,0
20231228,105500,57523221,864,864,864,864,0
20231228,105400,57523221,864,864,864,864,1858
20231228,105300,55917909,864,862,864,862,505
20231228,105200,55482435,864,864,864,864,1
20231228,105100,55481571,864,864,864,864,417
20231228,105000,55121283,866,866,866,866,1
20231228,104900,55120417,865,865,865,865,50
20231228,104800,55077167,867,867,867,867,0
20231228,104700,55077167,867,867,867,867,0
20231228,104600,55077167,867,867,867,867,689
20231228,104500,54479804,867,867,867,867,0
20231228,104400,54479804,867,867,867,867,0
20231228,104300,54479804,867,867,867,867,2
20231228,104200,54478070,864,864,864,864,936
20231228,104100,53669366,863,863,863,863,119
20231228,104000,53566669,864,864,864,864,0
20231228,103900,53566669,864,864,864,864,43
20231228,103800,53529517,864,864,864,864,201
20231228,103700,53355853,865,865,865,865,20
20231228,103600,53338553,865,866,866,865,732
20231228,103500,52704743,867,867,867,867,152
20231228,103400,52572959,870,870,870,870,0
20231228,103300,52572959,870,867,870,867,126
20231228,103200,52463471,867,867,867,867,725
20231228,103100,51834896,867,866,867,866,1001
20231228,103000,50968029,866,865,866,865,383
20231228,102900,50636364,865,865,865,865,200
20231228,102800,50463364,865,864,865,864,670
20231228,102700,49883830,865,865,865,857,4260
20231228,102600,46214945,864,863,864,863,764
20231228,102500,45555194,863,862,863,862,197
20231228,102400,45385379,862,862,862,862,201
20231228,102300,45212117,862,862,862,862,0
20231228,102200,45212117,862,862,862,862,0
20231228,102100,45212117,862,862,862,862,9
20231228,102000,45204359,862,862,862,862,6
20231228,101900,45199187,860,861,861,860,824
20231228,101800,44490223,861,861,861,861,1
20231228,101700,44489362,860,860,860,860,0
20231228,101600,44489362,860,860,860,860,1511
20231228,101500,43189902,861,861,861,861,522
20231228,101400,42740460,861,861,861,861,425
20231228,101300,42374535,861,861,861,861,21
20231228,101200,42356454,861,861,861,861,40
20231228,101100,42322014,861,861,861,861,0
20231228,101000,42322014,861,860,861,860,674
20231228,100900,41742114,860,859,860,859,1416
20231228,100800,40524470,857,859,860,857,374
20231228,100700,40202878,859,859,859,858,2691
20231228,100600,37891478,859,860,860,859,55
20231228,100500,37844228,860,860,860,860,1
20231228,100400,37843368,859,859,859,859,0
20231228,100300,37843368,859,859,859,859,0
20231228,100200,37843368,859,859,859,859,0
20231228,100100,37843368,859,859,859,859,0
20231228,100000,37843368,859,859,859,859,718
20231228,095900,37226606,858,859,859,858,281
20231228,095800,36985506,859,859,859,859,0
20231228,095700,36985506,859,859,859,859,0
20231228,095600,36985506,859,859,859,859,0
20231228,095500,36985506,859,859,859,859,4
20231228,095400,36982070,858,858,858,858,0
20231228,095300,36982070,858,860,860,858,2
20231228,095200,36980352,858,858,858,858,3
20231228,095100,36977778,858,858,858,858,70
20231228,095000,36917718,861,857,861,857,6251
20231228,094900,31549902,856,852,856,852,6245
20231228,094800,26217761,851,851,851,851,1735
20231228,094700,24741276,852,852,852,852,88
20231228,094600,24666300,852,852,852,852,20
20231228,094500,24649260,852,851,852,851,1853
20231228,094400,23072351,852,852,852,852,0
20231228,094300,23072351,852,852,852,852,10
20231228,094200,23063831,852,852,852,852,0
20231228,094100,23063831,852,852,852,852,2240
20231228,094000,21155351,853,853,853,853,59
20231228,093900,21105024,854,853,854,853,1828
20231228,093800,19545739,853,853,853,853,23
20231228,093700,19526120,853,853,853,853,2
20231228,093600,19524414,853,853,853,853,0
20231228,093500,19524414,853,853,853,853,0
20231228,093400,19524414,853,853,853,853,3
20231228,093300,19521855,847,853,853,847,12
20231228,093200,19511685,847,847,847,847,0
20231228,093100,19511685,847,847,847,847,1
20231228,093000,19510838,852,852,852,852,60
20231228,092900,19459718,853,853,853,853,0
20231228,092800,19459718,853,853,853,853,0
20231228,092700,19459718,853,850,853,850,1168
20231228,092600,18463598,853,853,853,853,0
20231228,092500,18463598,853,853,853,853,0
20231228,092400,18463598,853,853,853,853,0
20231228,092300,18463598,853,853,853,853,2
20231228,092200,18461892,844,844,844,844,705
20231228,092100,17866872,844,850,850,844,672
20231228,092000,17299344,851,851,851,851,500
20231228,091900,16873844,851,847,851,847,720
20231228,091800,16262207,847,847,847,847,0
20231228,091700,16262207,847,847,847,847,0
20231228,091600,16262207,847,847,847,847,200
20231228,091500,16092807,845,845,845,845,200
20231228,091400,15923807,845,847,847,845,305
20231228,091300,15666072,848,848,848,848,0
20231228,091200,15666072,848,841,848,841,13
20231228,091100,15655069,841,841,841,841,485
20231228,091000,15247184,842,847,857,840,1148
20231228,090900,14281442,849,840,859,820,12090
20231228,090800,4303940,840,843,843,840,1007
20231228,090700,3456133,841,842,842,841,3
20231228,090600,3453609,842,842,842,842,2
20231228,090500,3451925,843,843,843,843,100
20231228,090400,3367625,843,843,843,843,16
20231228,090300,3354137,840,841,841,840,188
20231228,090200,3196168,843,843,843,843,29
20231228,090100,3171721,845,848,848,845,1197
20231228,090000,2157999,849,850,850,849,2540