KissMeData/003850/min/candle-20231228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,184100,3763551000,11890,11890,11890,11890,7697
20231228,184000,3763551000,11890,11890,11890,11890,0
20231228,183900,3763551000,11890,11890,11890,11890,0
20231228,183800,3763551000,11890,11890,11890,11890,0
20231228,183700,3763551000,11890,11890,11890,11890,0
20231228,183600,3763551000,11890,11890,11890,11890,0
20231228,183500,3763551000,11890,11890,11890,11890,0
20231228,183400,3763551000,11890,11890,11890,11890,0
20231228,183300,3763551000,11890,11890,11890,11890,0
20231228,183200,3763551000,11890,11890,11890,11890,0
20231228,183100,3763551000,11890,11890,11890,11890,0
20231228,183000,3763551000,11890,11890,11890,11890,0
20231228,182900,3763551000,11890,11890,11890,11890,0
20231228,182800,3763551000,11890,11890,11890,11890,0
20231228,182700,3763551000,11890,11890,11890,11890,0
20231228,182600,3763551000,11890,11890,11890,11890,0
20231228,182500,3763551000,11890,11890,11890,11890,0
20231228,182400,3763551000,11890,11890,11890,11890,0
20231228,182300,3763551000,11890,11890,11890,11890,0
20231228,182200,3763551000,11890,11890,11890,11890,0
20231228,182100,3763551000,11890,11890,11890,11890,0
20231228,182000,3763551000,11890,11890,11890,11890,0
20231228,181900,3763551000,11890,11890,11890,11890,0
20231228,181800,3763551000,11890,11890,11890,11890,0
20231228,181700,3763551000,11890,11890,11890,11890,0
20231228,181600,3763551000,11890,11890,11890,11890,0
20231228,181500,3763551000,11890,11890,11890,11890,0
20231228,181400,3763551000,11890,11890,11890,11890,0
20231228,181300,3763551000,11890,11890,11890,11890,0
20231228,181200,3763551000,11890,11890,11890,11890,0
20231228,181100,3763551000,11890,11890,11890,11890,7697
20231228,181000,3763551000,11890,11890,11890,11890,0
20231228,180900,3763551000,11890,11890,11890,11890,0
20231228,180800,3763551000,11890,11890,11890,11890,0
20231228,180700,3763551000,11890,11890,11890,11890,0
20231228,180600,3763551000,11890,11890,11890,11890,0
20231228,180500,3763551000,11890,11890,11890,11890,0
20231228,180400,3763551000,11890,11890,11890,11890,0
20231228,180300,3763551000,11890,11890,11890,11890,0
20231228,180200,3763551000,11890,11890,11890,11890,0
20231228,180100,3763551000,11890,11890,11890,11890,0
20231228,180000,3763551000,11890,11890,11890,11890,0
20231228,175900,3763551000,11890,11890,11890,11890,0
20231228,175800,3763551000,11890,11890,11890,11890,0
20231228,175700,3763551000,11890,11890,11890,11890,0
20231228,175600,3763551000,11890,11890,11890,11890,0
20231228,175500,3763551000,11890,11890,11890,11890,0
20231228,175400,3763551000,11890,11890,11890,11890,0
20231228,175300,3763551000,11890,11890,11890,11890,0
20231228,175200,3763551000,11890,11890,11890,11890,0
20231228,175100,3763551000,11890,11890,11890,11890,0
20231228,175000,3763551000,11890,11890,11890,11890,0
20231228,174900,3763551000,11890,11890,11890,11890,0
20231228,174800,3763551000,11890,11890,11890,11890,0
20231228,174700,3763551000,11890,11890,11890,11890,0
20231228,174600,3763551000,11890,11890,11890,11890,0
20231228,174500,3763551000,11890,11890,11890,11890,0
20231228,174400,3763551000,11890,11890,11890,11890,0
20231228,174300,3763551000,11890,11890,11890,11890,0
20231228,174200,3763551000,11890,11890,11890,11890,0
20231228,174100,3763551000,11890,11890,11890,11890,7697
20231228,174000,3763551000,11890,11890,11890,11890,0
20231228,173900,3763551000,11890,11890,11890,11890,0
20231228,173800,3763551000,11890,11890,11890,11890,0
20231228,173700,3763551000,11890,11890,11890,11890,0
20231228,173600,3763551000,11890,11890,11890,11890,0
20231228,173500,3763551000,11890,11890,11890,11890,0
20231228,173400,3763551000,11890,11890,11890,11890,0
20231228,173300,3763551000,11890,11890,11890,11890,0
20231228,173200,3763551000,11890,11890,11890,11890,0
20231228,173100,3763551000,11890,11890,11890,11890,0
20231228,173000,3763551000,11890,11890,11890,11890,0
20231228,172900,3763551000,11890,11890,11890,11890,0
20231228,172800,3763551000,11890,11890,11890,11890,0
20231228,172700,3763551000,11890,11890,11890,11890,0
20231228,172600,3763551000,11890,11890,11890,11890,0
20231228,172500,3763551000,11890,11890,11890,11890,0
20231228,172400,3763551000,11890,11890,11890,11890,0
20231228,172300,3763551000,11890,11890,11890,11890,0
20231228,172200,3763551000,11890,11890,11890,11890,0
20231228,172100,3763551000,11890,11890,11890,11890,0
20231228,172000,3763551000,11890,11890,11890,11890,0
20231228,171900,3763551000,11890,11890,11890,11890,0
20231228,171800,3763551000,11890,11890,11890,11890,0
20231228,171700,3763551000,11890,11890,11890,11890,0
20231228,171600,3763551000,11890,11890,11890,11890,0
20231228,171500,3763551000,11890,11890,11890,11890,0
20231228,171400,3763551000,11890,11890,11890,11890,0
20231228,171300,3763551000,11890,11890,11890,11890,0
20231228,171200,3763551000,11890,11890,11890,11890,0
20231228,171100,3763551000,11890,11890,11890,11890,7697
20231228,171000,3763551000,11890,11890,11890,11890,0
20231228,170900,3763551000,11890,11890,11890,11890,0
20231228,170800,3763551000,11890,11890,11890,11890,0
20231228,170700,3763551000,11890,11890,11890,11890,0
20231228,170600,3763551000,11890,11890,11890,11890,0
20231228,170500,3763551000,11890,11890,11890,11890,0
20231228,170400,3763551000,11890,11890,11890,11890,0
20231228,170300,3763551000,11890,11890,11890,11890,0
20231228,170200,3763551000,11890,11890,11890,11890,0
20231228,170100,3763551000,11890,11890,11890,11890,0
20231228,170000,3763551000,11890,11890,11890,11890,0
20231228,165900,3763551000,11890,11890,11890,11890,0
20231228,165800,3763551000,11890,11890,11890,11890,0
20231228,165700,3763551000,11890,11890,11890,11890,0
20231228,165600,3763551000,11890,11890,11890,11890,0
20231228,165500,3763551000,11890,11890,11890,11890,0
20231228,165400,3763551000,11890,11890,11890,11890,0
20231228,165300,3763551000,11890,11890,11890,11890,0
20231228,165200,3763551000,11890,11890,11890,11890,0
20231228,165100,3763551000,11890,11890,11890,11890,0
20231228,165000,3763551000,11890,11890,11890,11890,0
20231228,164900,3763551000,11890,11890,11890,11890,0
20231228,164800,3763551000,11890,11890,11890,11890,0
20231228,164700,3763551000,11890,11890,11890,11890,0
20231228,164600,3763551000,11890,11890,11890,11890,0
20231228,164500,3763551000,11890,11890,11890,11890,0
20231228,164400,3763551000,11890,11890,11890,11890,0
20231228,164300,3763551000,11890,11890,11890,11890,0
20231228,164200,3763551000,11890,11890,11890,11890,0
20231228,164100,3763551000,11890,11890,11890,11890,7697
20231228,164000,3763551000,11890,11890,11890,11890,0
20231228,163900,3763551000,11890,11890,11890,11890,0
20231228,163800,3763551000,11890,11890,11890,11890,0
20231228,163700,3763551000,11890,11890,11890,11890,0
20231228,163600,3763551000,11890,11890,11890,11890,0
20231228,163500,3763551000,11890,11890,11890,11890,0
20231228,163400,3763551000,11890,11890,11890,11890,0
20231228,163300,3763551000,11890,11890,11890,11890,0
20231228,163200,3763551000,11890,11890,11890,11890,0
20231228,163100,3763551000,11890,11890,11890,11890,0
20231228,163000,3763551000,11890,11890,11890,11890,0
20231228,162900,3763551000,11890,11890,11890,11890,0
20231228,162800,3763551000,11890,11890,11890,11890,0
20231228,162700,3763551000,11890,11890,11890,11890,0
20231228,162600,3763551000,11890,11890,11890,11890,0
20231228,162500,3763551000,11890,11890,11890,11890,0
20231228,162400,3763551000,11890,11890,11890,11890,0
20231228,162300,3763551000,11890,11890,11890,11890,0
20231228,162200,3763551000,11890,11890,11890,11890,0
20231228,162100,3763551000,11890,11890,11890,11890,0
20231228,162000,3763551000,11890,11890,11890,11890,0
20231228,161900,3763551000,11890,11890,11890,11890,0
20231228,161800,3763551000,11890,11890,11890,11890,0
20231228,161700,3763551000,11890,11890,11890,11890,0
20231228,161600,3763551000,11890,11890,11890,11890,0
20231228,161500,3763551000,11890,11890,11890,11890,0
20231228,161400,3763551000,11890,11890,11890,11890,0
20231228,161300,3763551000,11890,11890,11890,11890,0
20231228,161200,3763551000,11890,11890,11890,11890,0
20231228,161100,3763551000,11890,11890,11890,11890,7697
20231228,161000,3763551000,11890,11890,11890,11890,0
20231228,160900,3763551000,11890,11890,11890,11890,0
20231228,160800,3763551000,11890,11890,11890,11890,0
20231228,160700,3763551000,11890,11890,11890,11890,0
20231228,160600,3763551000,11890,11890,11890,11890,0
20231228,160500,3763551000,11890,11890,11890,11890,0
20231228,160400,3763551000,11890,11890,11890,11890,0
20231228,160300,3763551000,11890,11890,11890,11890,0
20231228,160200,3763551000,11890,11890,11890,11890,0
20231228,160100,3763551000,11890,11890,11890,11890,0
20231228,160000,3763551000,11890,11890,11890,11890,0
20231228,155900,3763551000,11890,11890,11890,11890,0
20231228,155800,3763551000,11890,11890,11890,11890,0
20231228,155700,3763551000,11890,11890,11890,11890,0
20231228,155600,3763551000,11890,11890,11890,11890,0
20231228,155500,3763551000,11890,11890,11890,11890,0
20231228,155400,3763551000,11890,11890,11890,11890,0
20231228,155300,3763551000,11890,11890,11890,11890,0
20231228,155200,3763551000,11890,11890,11890,11890,0
20231228,155100,3763551000,11890,11890,11890,11890,0
20231228,155000,3763551000,11890,11890,11890,11890,0
20231228,154900,3763551000,11890,11890,11890,11890,0
20231228,154800,3763551000,11890,11890,11890,11890,0
20231228,154700,3763551000,11890,11890,11890,11890,0
20231228,154600,3763551000,11890,11890,11890,11890,0
20231228,154500,3763551000,11890,11890,11890,11890,0
20231228,154400,3763551000,11890,11890,11890,11890,0
20231228,154300,3763551000,11890,11890,11890,11890,0
20231228,154200,3763551000,11890,11890,11890,11890,0
20231228,154100,3763551000,11890,11890,11890,11890,7697
20231228,154000,3763551000,11890,11890,11890,11890,0
20231228,153900,3763551000,11890,11890,11890,11890,0
20231228,153800,3763551000,11890,11890,11890,11890,0
20231228,153700,3763551000,11890,11890,11890,11890,0
20231228,153600,3763551000,11890,11890,11890,11890,0
20231228,153500,3763551000,11890,11890,11890,11890,0
20231228,153400,3763551000,11890,11890,11890,11890,0
20231228,153300,3763551000,11890,11890,11890,11890,0
20231228,153200,3763551000,11890,11890,11890,11890,0
20231228,153100,3763551000,11890,11890,11890,11890,0
20231228,153000,3763551000,11890,11890,11890,11890,7697
20231228,152900,3672033670,11870,11870,11870,11870,0
20231228,152800,3672033670,11870,11870,11870,11870,0
20231228,152700,3672033670,11870,11870,11870,11870,0
20231228,152600,3672033670,11870,11870,11870,11870,0
20231228,152500,3672033670,11870,11870,11870,11870,0
20231228,152400,3672033670,11870,11870,11870,11870,0
20231228,152300,3672033670,11870,11870,11870,11870,0
20231228,152200,3672033670,11870,11870,11870,11870,0
20231228,152100,3672033670,11870,11870,11870,11870,0
20231228,152000,3672033670,11870,11870,11870,11870,0
20231228,151900,3672033670,11870,11870,11880,11860,442
20231228,151800,3666787400,11870,11870,11870,11870,146
20231228,151700,3665054380,11870,11890,11890,11870,1387
20231228,151600,3648581330,11880,11880,11890,11880,1087
20231228,151500,3635666040,11880,11870,11890,11870,336
20231228,151400,3631674480,11880,11880,11890,11870,1165
20231228,151300,3617827650,11890,11870,11890,11870,1670
20231228,151200,3597978720,11880,11870,11880,11870,367
20231228,151100,3593619030,11880,11870,11880,11870,511
20231228,151000,3587552940,11880,11890,11890,11880,291
20231228,150900,3584095780,11890,11880,11910,11880,2151
20231228,150800,3558509290,11880,11870,11890,11870,1594
20231228,150700,3539573170,11870,11870,11870,11870,149
20231228,150600,3537804540,11870,11870,11890,11870,44
20231228,150500,3537282220,11890,11890,11890,11860,303
20231228,150400,3533679610,11880,11880,11890,11850,5342
20231228,150300,3470299180,11880,11890,11890,11880,532
20231228,150200,3463976880,11890,11890,11890,11850,502
20231228,150100,3458008140,11890,11920,11920,11890,3157
20231228,150000,3420462810,11890,11890,11920,11890,6130
20231228,145900,3347497280,11900,11890,11900,11850,2118
20231228,145800,3322331600,11890,11850,11890,11850,3356
20231228,145700,3282448060,11880,11870,11880,11840,1198
20231228,145600,3268218390,11870,11870,11880,11870,1982
20231228,145500,3244682570,11870,11870,11880,11850,2128
20231228,145400,3219416240,11870,11850,11870,11830,3553
20231228,145300,3177295150,11850,11830,11850,11830,948
20231228,145200,3166068670,11830,11850,11850,11830,1392
20231228,145100,3149586480,11840,11840,11850,11840,798
20231228,145000,3140137630,11840,11840,11840,11830,1453
20231228,144900,3122935210,11840,11840,11840,11830,273
20231228,144800,3119702930,11840,11840,11840,11830,544
20231228,144700,3113262070,11830,11840,11840,11830,160
20231228,144600,3111368940,11840,11830,11840,11830,2156
20231228,144500,3085851910,11830,11840,11840,11830,1704
20231228,144400,3065690770,11830,11830,11840,11830,188
20231228,144300,3063466450,11840,11840,11840,11830,763
20231228,144200,3054435560,11840,11840,11840,11830,203
20231228,144100,3052033290,11830,11830,11840,11830,137
20231228,144000,3050412320,11840,11840,11840,11830,177
20231228,143900,3048316650,11830,11850,11850,11830,508
20231228,143800,3042300490,11840,11840,11850,11840,1066
20231228,143700,3029678790,11840,11850,11850,11840,305
20231228,143600,3026064560,11840,11850,11850,11840,94
20231228,143500,3024951020,11840,11850,11850,11840,361
20231228,143400,3020676210,11840,11850,11850,11840,260
20231228,143300,3017595260,11840,11850,11850,11840,66
20231228,143200,3016813260,11840,11840,11850,11840,56
20231228,143100,3016149940,11840,11840,11850,11840,1163
20231228,143000,3002369470,11840,11840,11850,11840,87
20231228,142900,3001338830,11850,11850,11850,11840,81
20231228,142800,3000378990,11850,11840,11850,11840,270
20231228,142700,2997181420,11840,11850,11850,11840,114
20231228,142600,2995831640,11840,11850,11850,11830,1643
20231228,142500,2976388390,11840,11850,11850,11840,831
20231228,142400,2966549320,11840,11840,11840,11830,8
20231228,142300,2966454630,11830,11850,11850,11830,2319
20231228,142200,2939010840,11840,11840,11850,11830,443
20231228,142100,2933764790,11840,11830,11840,11830,593
20231228,142000,2926745460,11830,11820,11830,11810,189
20231228,141900,2924510500,11810,11810,11820,11810,392
20231228,141800,2919880370,11810,11820,11820,11810,19
20231228,141700,2919655970,11810,11810,11810,11810,508
20231228,141600,2913656490,11810,11810,11810,11810,214
20231228,141500,2911129150,11810,11810,11820,11810,41
20231228,141400,2910644880,11810,11810,11810,11810,41
20231228,141300,2910160670,11820,11810,11820,11810,36
20231228,141200,2909735180,11810,11810,11810,11810,2
20231228,141100,2909711560,11810,11820,11820,11810,191
20231228,141000,2907455030,11820,11820,11820,11810,325
20231228,140900,2903613810,11820,11820,11820,11820,1
20231228,140800,2903601990,11820,11820,11820,11820,10
20231228,140700,2903483790,11830,11800,11830,11800,2190
20231228,140600,2877596120,11800,11800,11800,11800,19
20231228,140500,2877371920,11810,11810,11810,11800,231
20231228,140400,2874646010,11800,11800,11800,11800,227
20231228,140300,2871967410,11800,11800,11810,11800,296
20231228,140200,2868474590,11800,11790,11800,11790,316
20231228,140100,2864745800,11790,11790,11800,11790,95
20231228,140000,2863625080,11790,11790,11800,11790,1355
20231228,135900,2847649430,11790,11790,11790,11790,1
20231228,135800,2847637640,11790,11790,11790,11790,2
20231228,135700,2847614060,11790,11800,11800,11790,316
20231228,135600,2843885350,11800,11800,11800,11800,4
20231228,135500,2843838150,11800,11810,11810,11800,51
20231228,135400,2843236300,11800,11790,11810,11790,1081
20231228,135300,2830472040,11790,11800,11800,11790,334
20231228,135200,2826531840,11790,11790,11790,11790,11
20231228,135100,2826402150,11790,11790,11790,11790,1
20231228,135000,2826390360,11790,11790,11800,11790,6
20231228,134900,2826319600,11790,11790,11790,11790,110
20231228,134800,2825022700,11800,11790,11800,11790,1532
20231228,134700,2806960400,11790,11790,11790,11790,5
20231228,134600,2806901450,11790,11790,11800,11790,295
20231228,134500,2803420940,11790,11780,11790,11780,4599
20231228,134400,2749243870,11790,11790,11790,11790,1411
20231228,134300,2732608180,11790,11780,11790,11780,295
20231228,134200,2729130150,11780,11790,11790,11780,449
20231228,134100,2723837590,11790,11780,11790,11780,329
20231228,134000,2719961290,11780,11790,11790,11780,2454
20231228,133900,2691050740,11790,11780,11790,11780,39
20231228,133800,2690590960,11790,11790,11790,11780,1167
20231228,133700,2676843010,11790,11800,11800,11790,962
20231228,133600,2665500700,11790,11800,11800,11790,559
20231228,133500,2658909750,11800,11790,11800,11790,1563
20231228,133400,2640481300,11800,11800,11800,11800,181
20231228,133300,2638345500,11800,11800,11800,11790,558
20231228,133200,2631765490,11800,11790,11800,11790,1740
20231228,133100,2611235060,11800,11790,11800,11790,702
20231228,133000,2602953180,11800,11790,11800,11790,219
20231228,132900,2600370090,11790,11790,11790,11790,68
20231228,132800,2599568370,11800,11790,11800,11790,7
20231228,132700,2599485780,11800,11790,11800,11780,1552
20231228,132600,2581202720,11790,11770,11790,11770,147
20231228,132500,2579470110,11770,11770,11790,11770,1103
20231228,132400,2566479460,11770,11810,11810,11770,10549
20231228,132300,2442111630,11820,11810,11820,11800,287
20231228,132200,2438722250,11810,11810,11810,11810,33
20231228,132100,2438332520,11810,11810,11810,11800,332
20231228,132000,2434411620,11810,11810,11820,11800,791
20231228,131900,2425070890,11820,11810,11820,11810,60
20231228,131800,2424362280,11820,11830,11830,11820,217
20231228,131700,2421796320,11820,11820,11820,11820,1
20231228,131600,2421784500,11830,11810,11830,11810,19
20231228,131500,2421559990,11800,11810,11820,11800,633
20231228,131400,2414082290,11810,11810,11810,11810,50
20231228,131300,2413491790,11800,11800,11800,11800,11
20231228,131200,2413361990,11800,11810,11810,11800,31
20231228,131100,2412995980,11800,11800,11810,11800,639
20231228,131000,2405450630,11810,11800,11810,11800,110
20231228,130900,2404151630,11800,11800,11820,11800,23
20231228,130800,2403879930,11820,11800,11820,11800,2163
20231228,130700,2378319870,11800,11800,11800,11790,498
20231228,130600,2372444600,11790,11800,11800,11790,717
20231228,130500,2363984010,11800,11800,11800,11800,322
20231228,130400,2360184410,11800,11810,11810,11800,8
20231228,130300,2360089990,11800,11810,11810,11800,8
20231228,130200,2359995540,11800,11810,11810,11800,263
20231228,130100,2356889600,11800,11800,11810,11800,264
20231228,130000,2353774390,11800,11800,11810,11800,481
20231228,125900,2348098450,11800,11800,11800,11800,27
20231228,125800,2347779850,11800,11810,11810,11800,12
20231228,125700,2347638230,11810,11800,11810,11800,457
20231228,125600,2342244790,11800,11810,11810,11800,275
20231228,125500,2338999780,11800,11800,11800,11800,82
20231228,125400,2338032180,11800,11800,11810,11800,107
20231228,125300,2336769520,11810,11810,11810,11810,131
20231228,125200,2335222410,11800,11810,11810,11800,6
20231228,125100,2335151560,11800,11810,11810,11800,53
20231228,125000,2334525640,11810,11810,11810,11810,56
20231228,124900,2333864280,11810,11800,11810,11800,1067
20231228,124800,2321263410,11800,11800,11800,11800,50
20231228,124700,2320673410,11800,11800,11800,11800,8
20231228,124600,2320579010,11820,11820,11820,11820,0
20231228,124500,2320579010,11820,11820,11820,11820,300
20231228,124400,2317033010,11810,11810,11810,11810,4
20231228,124300,2316985770,11800,11810,11810,11800,301
20231228,124200,2313432080,11810,11810,11810,11810,2
20231228,124100,2313408460,11810,11810,11810,11810,30
20231228,124000,2313054160,11800,11800,11800,11800,0
20231228,123900,2313054160,11800,11800,11820,11800,252
20231228,123800,2310080530,11800,11790,11800,11790,103
20231228,123700,2308865160,11790,11790,11810,11790,2086
20231228,123600,2284252400,11790,11790,11790,11790,302
20231228,123500,2280691820,11790,11790,11790,11780,1140
20231228,123400,2267260120,11790,11790,11790,11790,83
20231228,123300,2266281550,11790,11790,11790,11790,54
20231228,123200,2265644890,11800,11790,11800,11790,3
20231228,123100,2265609510,11780,11790,11790,11780,57
20231228,123000,2264937490,11780,11790,11790,11780,226
20231228,122900,2262274490,11790,11790,11790,11790,1536
20231228,122800,2244165050,11790,11810,11810,11790,2854
20231228,122700,2210488730,11810,11810,11810,11810,1035
20231228,122600,2198265380,11810,11810,11810,11810,116
20231228,122500,2196895420,11810,11820,11820,11810,151
20231228,122400,2195110610,11810,11810,11820,11810,417
20231228,122300,2190184340,11810,11820,11820,11810,57
20231228,122200,2189511160,11820,11810,11820,11810,63
20231228,122100,2188767030,11820,11820,11820,11820,7
20231228,122000,2188684290,11810,11810,11810,11810,327
20231228,121900,2184822420,11800,11810,11810,11800,4
20231228,121800,2184775210,11800,11810,11810,11800,54
20231228,121700,2184137520,11810,11810,11810,11810,490
20231228,121600,2178350620,11810,11810,11810,11810,755
20231228,121500,2169434070,11810,11810,11810,11810,42
20231228,121400,2168938050,11810,11810,11810,11810,65
20231228,121300,2168170400,11810,11810,11810,11800,106
20231228,121200,2166919200,11810,11810,11810,11810,26
20231228,121100,2166612140,11810,11800,11810,11800,26
20231228,121000,2166305200,11810,11810,11810,11810,270
20231228,120900,2163116500,11810,11810,11810,11810,301
20231228,120800,2159561690,11810,11810,11810,11810,531
20231228,120700,2153290580,11810,11820,11820,11810,110
20231228,120600,2151991470,11810,11810,11810,11810,3
20231228,120500,2151956040,11810,11810,11810,11810,532
20231228,120400,2145673120,11810,11810,11810,11810,23
20231228,120300,2145401490,11810,11810,11810,11810,97
20231228,120200,2144255920,11800,11800,11800,11800,138
20231228,120100,2142627520,11790,11790,11790,11790,5
20231228,120000,2142568570,11790,11790,11790,11790,148
20231228,115900,2140823650,11790,11790,11790,11790,113
20231228,115800,2139491380,11790,11810,11810,11790,3858
20231228,115700,2093978780,11810,11810,11810,11810,55
20231228,115600,2093329230,11810,11810,11810,11810,46
20231228,115500,2092785970,11810,11810,11810,11800,129
20231228,115400,2091262530,11800,11810,11810,11800,46
20231228,115300,2090719280,11800,11800,11820,11800,178
20231228,115200,2088618390,11810,11800,11810,11800,1125
20231228,115100,2075342290,11800,11800,11800,11790,204
20231228,115000,2072936280,11800,11790,11800,11790,240
20231228,114900,2070104330,11800,11800,11800,11800,21
20231228,114800,2069856530,11800,11800,11800,11790,758
20231228,114700,2060914190,11800,11810,11810,11790,733
20231228,114600,2052265070,11800,11820,11830,11800,3538
20231228,114500,2010505880,11820,11820,11820,11820,114
20231228,114400,2009158400,11820,11820,11830,11800,3642
20231228,114300,1966138650,11820,11830,11830,11820,483
20231228,114200,1960427200,11830,11830,11840,11830,1582
20231228,114100,1941711360,11830,11830,11830,11830,302
20231228,114000,1938138700,11840,11830,11840,11830,125
20231228,113900,1936658740,11830,11830,11830,11830,10
20231228,113800,1936540440,11830,11840,11840,11830,1551
20231228,113700,1918186600,11840,11850,11850,11840,234
20231228,113600,1915414330,11860,11860,11860,11860,205
20231228,113500,1912983030,11860,11870,11870,11860,63
20231228,113400,1912235550,11870,11870,11870,11870,2
20231228,113300,1912211810,11870,11850,11870,11850,2956
20231228,113200,1877178170,11840,11840,11840,11840,793
20231228,113100,1867789050,11840,11830,11840,11830,227
20231228,113000,1865101900,11840,11840,11840,11840,1121
20231228,112900,1851829260,11850,11850,11850,11850,523
20231228,112800,1845631710,11860,11850,11860,11850,26
20231228,112700,1845323600,11850,11850,11860,11850,536
20231228,112600,1838969210,11860,11860,11860,11860,1035
20231228,112500,1826694110,11860,11860,11860,11860,804
20231228,112400,1817158670,11860,11850,11860,11850,23
20231228,112300,1816886100,11850,11850,11850,11850,307
20231228,112200,1813248150,11850,11840,11850,11840,2005
20231228,112100,1789495540,11850,11850,11860,11850,907
20231228,112000,1778747290,11860,11860,11860,11860,530
20231228,111900,1772461490,11870,11870,11870,11860,107
20231228,111800,1771192160,11870,11870,11870,11870,1137
20231228,111700,1757695970,11870,11890,11890,11870,479
20231228,111600,1752008980,11890,11890,11890,11890,253
20231228,111500,1749000810,11890,11890,11890,11890,1415
20231228,111400,1732176460,11890,11880,11890,11880,630
20231228,111300,1724691060,11880,11870,11880,11870,96
20231228,111200,1723551300,11870,11880,11880,11870,574
20231228,111100,1716733760,11880,11880,11890,11880,219
20231228,111000,1714130630,11880,11880,11880,11880,679
20231228,110900,1706064110,11870,11880,11880,11870,206
20231228,110800,1703616980,11880,11850,11880,11850,752
20231228,110700,1694696440,11850,11850,11850,11850,306
20231228,110600,1691070340,11850,11850,11850,11850,101
20231228,110500,1689873490,11850,11850,11850,11850,685
20231228,110400,1681756240,11860,11850,11860,11820,6007
20231228,110300,1610658870,11860,11850,11860,11850,1594
20231228,110200,1591755430,11850,11850,11850,11850,41
20231228,110100,1591269580,11850,11860,11860,11850,24
20231228,110000,1590985160,11860,11850,11860,11850,1085
20231228,105900,1578127520,11850,11860,11860,11850,23
20231228,105800,1577854950,11850,11850,11850,11850,207
20231228,105700,1575402000,11860,11850,11860,11850,27
20231228,105600,1575081950,11860,11860,11860,11850,172
20231228,105500,1573042040,11860,11850,11860,11850,1091
20231228,105400,1560112990,11860,11860,11860,11860,792
20231228,105300,1550719870,11850,11850,11850,11850,600
20231228,105200,1543609870,11850,11850,11850,11850,889
20231228,105100,1533075220,11860,11850,11860,11850,795
20231228,105000,1523652000,11850,11850,11860,11850,345
20231228,104900,1519563250,11850,11850,11850,11850,287
20231228,104800,1516162300,11850,11870,11870,11850,1332
20231228,104700,1500377740,11860,11880,11880,11850,1144
20231228,104600,1486808720,11880,11870,11880,11860,305
20231228,104500,1483188870,11870,11890,11900,11870,764
20231228,104400,1474106180,11900,11890,11900,11890,207
20231228,104300,1471644830,11890,11860,11890,11850,2006
20231228,104200,1447825480,11850,11850,11850,11840,95
20231228,104100,1446699880,11850,11850,11850,11840,280
20231228,104000,1443381910,11850,11850,11850,11850,356
20231228,103900,1439163310,11840,11840,11850,11840,196
20231228,103800,1436842660,11850,11840,11850,11840,63
20231228,103700,1436096440,11840,11830,11840,11830,512
20231228,103600,1430037370,11830,11840,11840,11830,236
20231228,103500,1427243180,11840,11830,11840,11830,310
20231228,103400,1423572830,11830,11820,11840,11820,88
20231228,103300,1422532620,11820,11860,11860,11820,1150
20231228,103200,1408937560,11860,11840,11860,11820,1115
20231228,103100,1395735930,11850,11850,11850,11850,347
20231228,103000,1391623980,11840,11850,11850,11840,102
20231228,102900,1390415680,11850,11840,11850,11840,1143
20231228,102800,1376882450,11830,11830,11830,11830,780
20231228,102700,1367655050,11840,11820,11840,11820,1536
20231228,102600,1349497020,11810,11820,11820,11810,161
20231228,102500,1347595500,11820,11820,11820,11820,3
20231228,102400,1347560040,11820,11800,11820,11800,560
20231228,102300,1340945520,11800,11790,11800,11790,1634
20231228,102200,1321665620,11790,11790,11790,11790,540
20231228,102100,1315299020,11790,11780,11790,11780,10
20231228,102000,1315181210,11790,11800,11800,11790,331
20231228,101900,1311278630,11800,11790,11800,11790,106
20231228,101800,1310027870,11780,11790,11790,11780,432
20231228,101700,1304936200,11800,11800,11800,11800,338
20231228,101600,1300947800,11800,11800,11810,11800,625
20231228,101500,1293572300,11810,11810,11810,11800,158
20231228,101400,1291707410,11800,11800,11810,11800,457
20231228,101300,1286313760,11800,11800,11800,11800,68
20231228,101200,1285511360,11800,11810,11810,11800,835
20231228,101100,1275654180,11810,11820,11820,11810,347
20231228,101000,1271556000,11820,11800,11820,11800,255
20231228,100900,1268544440,11800,11800,11810,11800,154
20231228,100800,1266726010,11810,11800,11810,11800,494
20231228,100700,1260895760,11800,11790,11800,11790,386
20231228,100600,1256341480,11790,11770,11810,11770,3032
20231228,100500,1220596510,11770,11770,11770,11770,353
20231228,100400,1216441700,11770,11770,11770,11770,1
20231228,100300,1216429930,11770,11780,11780,11770,119
20231228,100200,1215028610,11780,11760,11790,11760,132
20231228,100100,1213475180,11800,11740,11800,11740,4612
20231228,100000,1159184060,11730,11730,11730,11730,2021
20231228,095900,1135477730,11730,11750,11750,11730,2909
20231228,095800,1101328170,11750,11760,11760,11750,259
20231228,095700,1098284300,11750,11750,11760,11750,253
20231228,095600,1095311530,11760,11750,11760,11750,327
20231228,095500,1091467020,11740,11760,11760,11740,196
20231228,095400,1089163570,11760,11760,11760,11750,290
20231228,095300,1085754170,11760,11750,11760,11750,6
20231228,095200,1085683630,11750,11740,11750,11740,314
20231228,095100,1081997240,11730,11740,11740,11730,332
20231228,095000,1078102870,11740,11740,11740,11730,203
20231228,094900,1075720650,11740,11740,11740,11730,33
20231228,094800,1075333360,11730,11730,11730,11730,241
20231228,094700,1072506430,11730,11730,11730,11720,353
20231228,094600,1068365770,11730,11730,11730,11730,157
20231228,094500,1066524160,11730,11730,11730,11730,322
20231228,094400,1062747100,11760,11730,11760,11730,149
20231228,094300,1060999270,11730,11750,11750,11730,771
20231228,094200,1051950220,11750,11750,11770,11750,402
20231228,094100,1047226460,11750,11750,11750,11750,1449
20231228,094000,1030200710,11750,11750,11750,11750,186
20231228,093900,1028015210,11750,11750,11750,11750,0
20231228,093800,1028015210,11750,11780,11780,11740,1476
20231228,093700,1010670500,11780,11790,11790,11780,45
20231228,093600,1010140170,11780,11730,11780,11730,2395
20231228,093500,981985780,11750,11730,11750,11730,918
20231228,093400,971212400,11730,11750,11750,11730,654
20231228,093300,963533080,11760,11750,11760,11740,523
20231228,093200,957390100,11750,11720,11750,11720,2506
20231228,093100,927993930,11730,11730,11730,11720,391
20231228,093000,923409510,11730,11760,11760,11730,3874
20231228,092900,877938780,11750,11770,11770,11750,1808
20231228,092800,856685750,11760,11760,11760,11760,152
20231228,092700,854898230,11750,11750,11750,11750,133
20231228,092600,853335480,11750,11760,11760,11750,997
20231228,092500,841617010,11770,11780,11780,11770,484
20231228,092400,835920220,11770,11780,11780,11770,848
20231228,092300,825937270,11780,11780,11810,11770,1048
20231228,092200,813586190,11780,11780,11810,11780,240
20231228,092100,810755750,11800,11810,11810,11770,724
20231228,092000,802217830,11790,11790,11800,11770,563
20231228,091900,795579180,11760,11740,11760,11740,1000
20231228,091800,783828980,11720,11700,11740,11700,1768
20231228,091700,763113120,11710,11710,11710,11700,1449
20231228,091600,746150980,11710,11710,11720,11700,5866
20231228,091500,677506020,11700,11740,11740,11700,13754
20231228,091400,516342680,11740,11760,11770,11740,3477
20231228,091300,475464660,11760,11780,11790,11760,3880
20231228,091200,429809260,11780,11780,11780,11770,576
20231228,091100,423024980,11780,11780,11780,11770,1315
20231228,091000,407543090,11780,11780,11790,11780,734
20231228,090900,398894870,11800,11790,11800,11770,1094
20231228,090800,386003150,11770,11810,11850,11770,1816
20231228,090700,364552690,11930,11760,11970,11760,4982
20231228,090600,305398910,11760,11760,11770,11760,1242
20231228,090500,290787990,11760,11750,11770,11750,726
20231228,090400,282252010,11750,11760,11760,11740,947
20231228,090300,271126740,11760,11750,11760,11740,2359
20231228,090200,243409140,11740,11780,11780,11740,2951
20231228,090100,208693930,11760,11800,11800,11750,6420
20231228,090000,133113430,11820,11900,11900,11790,11227