KissMeData/020560/min/candle-20231228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,190600,1966895620,11160,11160,11160,11160,15617
20231228,190500,1966895620,11160,11160,11160,11160,0
20231228,190400,1966895620,11160,11160,11160,11160,0
20231228,190300,1966895620,11160,11160,11160,11160,0
20231228,190200,1966895620,11160,11160,11160,11160,0
20231228,190100,1966895620,11160,11160,11160,11160,0
20231228,190000,1966895620,11160,11160,11160,11160,0
20231228,185900,1966895620,11160,11160,11160,11160,0
20231228,185800,1966895620,11160,11160,11160,11160,0
20231228,185700,1966895620,11160,11160,11160,11160,0
20231228,185600,1966895620,11160,11160,11160,11160,0
20231228,185500,1966895620,11160,11160,11160,11160,0
20231228,185400,1966895620,11160,11160,11160,11160,0
20231228,185300,1966895620,11160,11160,11160,11160,0
20231228,185200,1966895620,11160,11160,11160,11160,0
20231228,185100,1966895620,11160,11160,11160,11160,0
20231228,185000,1966895620,11160,11160,11160,11160,0
20231228,184900,1966895620,11160,11160,11160,11160,0
20231228,184800,1966895620,11160,11160,11160,11160,0
20231228,184700,1966895620,11160,11160,11160,11160,0
20231228,184600,1966895620,11160,11160,11160,11160,0
20231228,184500,1966895620,11160,11160,11160,11160,0
20231228,184400,1966895620,11160,11160,11160,11160,0
20231228,184300,1966895620,11160,11160,11160,11160,0
20231228,184200,1966895620,11160,11160,11160,11160,0
20231228,184100,1966895620,11160,11160,11160,11160,0
20231228,184000,1966895620,11160,11160,11160,11160,0
20231228,183900,1966895620,11160,11160,11160,11160,0
20231228,183800,1966895620,11160,11160,11160,11160,0
20231228,183700,1966895620,11160,11160,11160,11160,0
20231228,183600,1966895620,11160,11160,11160,11160,15617
20231228,183500,1966895620,11160,11160,11160,11160,0
20231228,183400,1966895620,11160,11160,11160,11160,0
20231228,183300,1966895620,11160,11160,11160,11160,0
20231228,183200,1966895620,11160,11160,11160,11160,0
20231228,183100,1966895620,11160,11160,11160,11160,0
20231228,183000,1966895620,11160,11160,11160,11160,0
20231228,182900,1966895620,11160,11160,11160,11160,0
20231228,182800,1966895620,11160,11160,11160,11160,0
20231228,182700,1966895620,11160,11160,11160,11160,0
20231228,182600,1966895620,11160,11160,11160,11160,0
20231228,182500,1966895620,11160,11160,11160,11160,0
20231228,182400,1966895620,11160,11160,11160,11160,0
20231228,182300,1966895620,11160,11160,11160,11160,0
20231228,182200,1966895620,11160,11160,11160,11160,0
20231228,182100,1966895620,11160,11160,11160,11160,0
20231228,182000,1966895620,11160,11160,11160,11160,0
20231228,181900,1966895620,11160,11160,11160,11160,0
20231228,181800,1966895620,11160,11160,11160,11160,0
20231228,181700,1966895620,11160,11160,11160,11160,0
20231228,181600,1966895620,11160,11160,11160,11160,0
20231228,181500,1966895620,11160,11160,11160,11160,0
20231228,181400,1966895620,11160,11160,11160,11160,0
20231228,181300,1966895620,11160,11160,11160,11160,0
20231228,181200,1966895620,11160,11160,11160,11160,0
20231228,181100,1966895620,11160,11160,11160,11160,0
20231228,181000,1966895620,11160,11160,11160,11160,0
20231228,180900,1966895620,11160,11160,11160,11160,0
20231228,180800,1966895620,11160,11160,11160,11160,0
20231228,180700,1966895620,11160,11160,11160,11160,0
20231228,180600,1966895620,11160,11160,11160,11160,15617
20231228,180500,1966895620,11160,11160,11160,11160,0
20231228,180400,1966895620,11160,11160,11160,11160,0
20231228,180300,1966895620,11160,11160,11160,11160,0
20231228,180200,1966895620,11160,11160,11160,11160,0
20231228,180100,1966895620,11160,11160,11160,11160,0
20231228,180000,1966895620,11160,11160,11160,11160,0
20231228,175900,1966895620,11160,11160,11160,11160,0
20231228,175800,1966895620,11160,11160,11160,11160,0
20231228,175700,1966895620,11160,11160,11160,11160,0
20231228,175600,1966895620,11160,11160,11160,11160,0
20231228,175500,1966895620,11160,11160,11160,11160,0
20231228,175400,1966895620,11160,11160,11160,11160,0
20231228,175300,1966895620,11160,11160,11160,11160,0
20231228,175200,1966895620,11160,11160,11160,11160,0
20231228,175100,1966895620,11160,11160,11160,11160,0
20231228,175000,1966895620,11160,11160,11160,11160,0
20231228,174900,1966895620,11160,11160,11160,11160,0
20231228,174800,1966895620,11160,11160,11160,11160,0
20231228,174700,1966895620,11160,11160,11160,11160,0
20231228,174600,1966895620,11160,11160,11160,11160,0
20231228,174500,1966895620,11160,11160,11160,11160,0
20231228,174400,1966895620,11160,11160,11160,11160,0
20231228,174300,1966895620,11160,11160,11160,11160,0
20231228,174200,1966895620,11160,11160,11160,11160,0
20231228,174100,1966895620,11160,11160,11160,11160,0
20231228,174000,1966895620,11160,11160,11160,11160,0
20231228,173900,1966895620,11160,11160,11160,11160,0
20231228,173800,1966895620,11160,11160,11160,11160,0
20231228,173700,1966895620,11160,11160,11160,11160,0
20231228,173600,1966895620,11160,11160,11160,11160,15617
20231228,173500,1966895620,11160,11160,11160,11160,0
20231228,173400,1966895620,11160,11160,11160,11160,0
20231228,173300,1966895620,11160,11160,11160,11160,0
20231228,173200,1966895620,11160,11160,11160,11160,0
20231228,173100,1966895620,11160,11160,11160,11160,0
20231228,173000,1966895620,11160,11160,11160,11160,0
20231228,172900,1966895620,11160,11160,11160,11160,0
20231228,172800,1966895620,11160,11160,11160,11160,0
20231228,172700,1966895620,11160,11160,11160,11160,0
20231228,172600,1966895620,11160,11160,11160,11160,0
20231228,172500,1966895620,11160,11160,11160,11160,0
20231228,172400,1966895620,11160,11160,11160,11160,0
20231228,172300,1966895620,11160,11160,11160,11160,0
20231228,172200,1966895620,11160,11160,11160,11160,0
20231228,172100,1966895620,11160,11160,11160,11160,0
20231228,172000,1966895620,11160,11160,11160,11160,0
20231228,171900,1966895620,11160,11160,11160,11160,0
20231228,171800,1966895620,11160,11160,11160,11160,0
20231228,171700,1966895620,11160,11160,11160,11160,0
20231228,171600,1966895620,11160,11160,11160,11160,0
20231228,171500,1966895620,11160,11160,11160,11160,0
20231228,171400,1966895620,11160,11160,11160,11160,0
20231228,171300,1966895620,11160,11160,11160,11160,0
20231228,171200,1966895620,11160,11160,11160,11160,0
20231228,171100,1966895620,11160,11160,11160,11160,0
20231228,171000,1966895620,11160,11160,11160,11160,0
20231228,170900,1966895620,11160,11160,11160,11160,0
20231228,170800,1966895620,11160,11160,11160,11160,0
20231228,170700,1966895620,11160,11160,11160,11160,0
20231228,170600,1966895620,11160,11160,11160,11160,15617
20231228,170500,1966895620,11160,11160,11160,11160,0
20231228,170400,1966895620,11160,11160,11160,11160,0
20231228,170300,1966895620,11160,11160,11160,11160,0
20231228,170200,1966895620,11160,11160,11160,11160,0
20231228,170100,1966895620,11160,11160,11160,11160,0
20231228,170000,1966895620,11160,11160,11160,11160,0
20231228,165900,1966895620,11160,11160,11160,11160,0
20231228,165800,1966895620,11160,11160,11160,11160,0
20231228,165700,1966895620,11160,11160,11160,11160,0
20231228,165600,1966895620,11160,11160,11160,11160,0
20231228,165500,1966895620,11160,11160,11160,11160,0
20231228,165400,1966895620,11160,11160,11160,11160,0
20231228,165300,1966895620,11160,11160,11160,11160,0
20231228,165200,1966895620,11160,11160,11160,11160,0
20231228,165100,1966895620,11160,11160,11160,11160,0
20231228,165000,1966895620,11160,11160,11160,11160,0
20231228,164900,1966895620,11160,11160,11160,11160,0
20231228,164800,1966895620,11160,11160,11160,11160,0
20231228,164700,1966895620,11160,11160,11160,11160,0
20231228,164600,1966895620,11160,11160,11160,11160,0
20231228,164500,1966895620,11160,11160,11160,11160,0
20231228,164400,1966895620,11160,11160,11160,11160,0
20231228,164300,1966895620,11160,11160,11160,11160,0
20231228,164200,1966895620,11160,11160,11160,11160,0
20231228,164100,1966895620,11160,11160,11160,11160,0
20231228,164000,1966895620,11160,11160,11160,11160,0
20231228,163900,1966895620,11160,11160,11160,11160,0
20231228,163800,1966895620,11160,11160,11160,11160,0
20231228,163700,1966895620,11160,11160,11160,11160,0
20231228,163600,1966895620,11160,11160,11160,11160,15617
20231228,163500,1966895620,11160,11160,11160,11160,0
20231228,163400,1966895620,11160,11160,11160,11160,0
20231228,163300,1966895620,11160,11160,11160,11160,0
20231228,163200,1966895620,11160,11160,11160,11160,0
20231228,163100,1966895620,11160,11160,11160,11160,0
20231228,163000,1966895620,11160,11160,11160,11160,0
20231228,162900,1966895620,11160,11160,11160,11160,0
20231228,162800,1966895620,11160,11160,11160,11160,0
20231228,162700,1966895620,11160,11160,11160,11160,0
20231228,162600,1966895620,11160,11160,11160,11160,0
20231228,162500,1966895620,11160,11160,11160,11160,0
20231228,162400,1966895620,11160,11160,11160,11160,0
20231228,162300,1966895620,11160,11160,11160,11160,0
20231228,162200,1966895620,11160,11160,11160,11160,0
20231228,162100,1966895620,11160,11160,11160,11160,0
20231228,162000,1966895620,11160,11160,11160,11160,0
20231228,161900,1966895620,11160,11160,11160,11160,0
20231228,161800,1966895620,11160,11160,11160,11160,0
20231228,161700,1966895620,11160,11160,11160,11160,0
20231228,161600,1966895620,11160,11160,11160,11160,0
20231228,161500,1966895620,11160,11160,11160,11160,0
20231228,161400,1966895620,11160,11160,11160,11160,0
20231228,161300,1966895620,11160,11160,11160,11160,0
20231228,161200,1966895620,11160,11160,11160,11160,0
20231228,161100,1966895620,11160,11160,11160,11160,0
20231228,161000,1966895620,11160,11160,11160,11160,0
20231228,160900,1966895620,11160,11160,11160,11160,0
20231228,160800,1966895620,11160,11160,11160,11160,0
20231228,160700,1966895620,11160,11160,11160,11160,0
20231228,160600,1966895620,11160,11160,11160,11160,15617
20231228,160500,1966895620,11160,11160,11160,11160,0
20231228,160400,1966895620,11160,11160,11160,11160,0
20231228,160300,1966895620,11160,11160,11160,11160,0
20231228,160200,1966895620,11160,11160,11160,11160,0
20231228,160100,1966895620,11160,11160,11160,11160,0
20231228,160000,1966895620,11160,11160,11160,11160,0
20231228,155900,1966895620,11160,11160,11160,11160,0
20231228,155800,1966895620,11160,11160,11160,11160,0
20231228,155700,1966895620,11160,11160,11160,11160,0
20231228,155600,1966895620,11160,11160,11160,11160,0
20231228,155500,1966895620,11160,11160,11160,11160,0
20231228,155400,1966895620,11160,11160,11160,11160,0
20231228,155300,1966895620,11160,11160,11160,11160,0
20231228,155200,1966895620,11160,11160,11160,11160,0
20231228,155100,1966895620,11160,11160,11160,11160,0
20231228,155000,1966895620,11160,11160,11160,11160,0
20231228,154900,1966895620,11160,11160,11160,11160,0
20231228,154800,1966895620,11160,11160,11160,11160,0
20231228,154700,1966895620,11160,11160,11160,11160,0
20231228,154600,1966895620,11160,11160,11160,11160,0
20231228,154500,1966895620,11160,11160,11160,11160,0
20231228,154400,1966895620,11160,11160,11160,11160,0
20231228,154300,1966895620,11160,11160,11160,11160,0
20231228,154200,1966895620,11160,11160,11160,11160,0
20231228,154100,1966895620,11160,11160,11160,11160,0
20231228,154000,1966895620,11160,11160,11160,11160,0
20231228,153900,1966895620,11160,11160,11160,11160,0
20231228,153800,1966895620,11160,11160,11160,11160,0
20231228,153700,1966895620,11160,11160,11160,11160,0
20231228,153600,1966895620,11160,11160,11160,11160,15617
20231228,153500,1966895620,11160,11160,11160,11160,0
20231228,153400,1966895620,11160,11160,11160,11160,0
20231228,153300,1966895620,11160,11160,11160,11160,0
20231228,153200,1966895620,11160,11160,11160,11160,0
20231228,153100,1966895620,11160,11160,11160,11160,0
20231228,153000,1966895620,11160,11160,11160,11160,15617
20231228,152900,1792609900,11190,11190,11190,11190,0
20231228,152800,1792609900,11190,11190,11190,11190,0
20231228,152700,1792609900,11190,11190,11190,11190,0
20231228,152600,1792609900,11190,11190,11190,11190,0
20231228,152500,1792609900,11190,11190,11190,11190,0
20231228,152400,1792609900,11190,11190,11190,11190,0
20231228,152300,1792609900,11190,11190,11190,11190,0
20231228,152200,1792609900,11190,11190,11190,11190,0
20231228,152100,1792609900,11190,11190,11190,11190,0
20231228,152000,1792609900,11190,11190,11190,11190,0
20231228,151900,1792609900,11190,11190,11200,11190,5113
20231228,151800,1735348160,11190,11190,11200,11190,839
20231228,151700,1725954240,11190,11190,11200,11190,496
20231228,151600,1720399070,11190,11190,11200,11190,253
20231228,151500,1717565670,11190,11190,11200,11190,145
20231228,151400,1715943100,11200,11200,11200,11190,475
20231228,151300,1710625950,11190,11200,11200,11190,295
20231228,151200,1707322480,11200,11200,11200,11190,569
20231228,151100,1700949740,11190,11200,11200,11190,162
20231228,151000,1699135430,11200,11190,11200,11190,164
20231228,150900,1697299290,11190,11190,11200,11190,101
20231228,150800,1696169090,11200,11190,11200,11190,433
20231228,150700,1691323810,11190,11200,11200,11190,502
20231228,150600,1685706400,11180,11190,11200,11180,3912
20231228,150500,1641931240,11190,11180,11190,11170,7792
20231228,150400,1554815650,11170,11170,11180,11170,455
20231228,150300,1549733280,11170,11170,11180,11170,126
20231228,150200,1548325840,11170,11170,11180,11170,1011
20231228,150100,1537032950,11180,11180,11180,11170,996
20231228,150000,1525906860,11170,11180,11180,11170,245
20231228,145900,1523168810,11180,11170,11180,11170,7
20231228,145800,1523090580,11180,11170,11180,11170,182
20231228,145700,1521057510,11170,11180,11180,11170,190
20231228,145600,1518933700,11180,11180,11180,11170,3
20231228,145500,1518900170,11170,11180,11180,11170,121
20231228,145400,1517548580,11180,11180,11180,11170,39
20231228,145300,1517112850,11180,11170,11180,11170,509
20231228,145200,1511427290,11170,11180,11180,11170,68
20231228,145100,1510667660,11170,11170,11180,11150,1594
20231228,145000,1492881940,11170,11180,11180,11170,774
20231228,144900,1484235260,11170,11180,11180,11170,320
20231228,144800,1480660840,11170,11170,11180,11170,755
20231228,144700,1472227480,11180,11170,11180,11170,239
20231228,144600,1469557750,11170,11170,11180,11170,146
20231228,144500,1467926900,11170,11180,11180,11170,820
20231228,144400,1458767390,11180,11170,11180,11170,11
20231228,144300,1458644480,11180,11160,11180,11160,1890
20231228,144200,1437533360,11170,11170,11180,11160,8081
20231228,144100,1347268560,11170,11180,11180,11170,320
20231228,144000,1343694070,11170,11180,11180,11170,82
20231228,143900,1342778020,11170,11180,11180,11170,34
20231228,143800,1342398040,11170,11170,11180,11170,117
20231228,143700,1341091120,11170,11180,11180,11170,128
20231228,143600,1339660140,11170,11170,11170,11170,67
20231228,143500,1338911750,11180,11180,11180,11170,78
20231228,143400,1338039760,11170,11180,11180,11170,4
20231228,143300,1337995050,11170,11170,11180,11170,452
20231228,143200,1332946160,11170,11170,11180,11170,18
20231228,143100,1332745030,11180,11180,11180,11170,19
20231228,143000,1332532650,11170,11180,11180,11170,13
20231228,142900,1332387360,11180,11170,11180,11170,194
20231228,142800,1330218520,11170,11180,11180,11170,698
20231228,142700,1322415630,11180,11180,11180,11170,28
20231228,142600,1322102790,11180,11170,11180,11170,26
20231228,142500,1321812290,11180,11180,11180,11170,20
20231228,142400,1321588770,11170,11180,11180,11170,24
20231228,142300,1321320490,11180,11180,11180,11170,176
20231228,142200,1319353480,11170,11180,11180,11170,68
20231228,142100,1318593300,11180,11170,11180,11170,110
20231228,142000,1317364560,11180,11180,11180,11170,20
20231228,141900,1317141030,11170,11180,11180,11170,58
20231228,141800,1316493120,11170,11180,11180,11170,81
20231228,141700,1315588290,11180,11180,11180,11170,15
20231228,141600,1315420650,11170,11180,11180,11170,11
20231228,141500,1315297720,11180,11180,11180,11170,66
20231228,141400,1314560400,11180,11170,11180,11170,8
20231228,141300,1314470970,11170,11170,11180,11170,129
20231228,141200,1313029970,11170,11180,11180,11170,211
20231228,141100,1310672070,11180,11170,11180,11170,24
20231228,141000,1310403800,11170,11180,11180,11170,61
20231228,140900,1309721830,11180,11170,11180,11170,1077
20231228,140800,1297691690,11180,11180,11180,11170,1017
20231228,140700,1286331690,11170,11170,11180,11170,282
20231228,140600,1283180580,11180,11180,11180,11170,12
20231228,140500,1283046500,11180,11180,11180,11170,139
20231228,140400,1281492700,11180,11180,11180,11170,13
20231228,140300,1281347440,11180,11180,11180,11170,11
20231228,140200,1281224470,11180,11180,11180,11170,23
20231228,140100,1280967390,11170,11180,11180,11170,9
20231228,140000,1280866800,11180,11170,11180,11170,15
20231228,135900,1280699170,11170,11180,11180,11170,51
20231228,135800,1280129030,11180,11180,11180,11170,123
20231228,135700,1278754470,11170,11170,11180,11170,86
20231228,135600,1277793570,11180,11170,11180,11170,208
20231228,135500,1275468150,11170,11180,11180,11170,16
20231228,135400,1275289340,11170,11170,11170,11170,6
20231228,135300,1275222320,11180,11170,11180,11170,6
20231228,135200,1275155270,11170,11180,11180,11170,5
20231228,135100,1275099400,11180,11150,11180,11150,10
20231228,135000,1274987870,11150,11160,11160,11150,51
20231228,134900,1274418740,11160,11180,11180,11140,2348
20231228,134800,1248213430,11180,11190,11190,11180,299
20231228,134700,1244870360,11190,11180,11190,11180,605
20231228,134600,1238106440,11180,11180,11190,11180,27
20231228,134500,1237804390,11180,11180,11190,11180,27
20231228,134400,1237502330,11180,11180,11190,11180,156
20231228,134300,1235757990,11190,11180,11190,11180,178
20231228,134200,1233766220,11190,11180,11190,11180,52
20231228,134100,1233184450,11180,11190,11190,11180,477
20231228,134000,1227846970,11180,11190,11190,11180,27
20231228,133900,1227545070,11180,11180,11180,11180,10
20231228,133800,1227433270,11190,11180,11190,11180,232
20231228,133700,1224839500,11190,11180,11190,11180,110
20231228,133600,1223609680,11190,11180,11190,11180,13
20231228,133500,1223464330,11190,11190,11190,11180,153
20231228,133400,1221752300,11190,11190,11190,11180,26
20231228,133300,1221461400,11180,11190,11190,11180,88
20231228,133200,1220476950,11180,11180,11180,11180,6
20231228,133100,1220409870,11180,11190,11190,11180,27
20231228,133000,1220107960,11180,11190,11190,11180,7
20231228,132900,1220029690,11190,11180,11190,11180,28
20231228,132800,1219716390,11180,11190,11190,11180,7
20231228,132700,1219638120,11190,11180,11190,11180,227
20231228,132600,1217100240,11180,11180,11190,11180,78
20231228,132500,1216227960,11190,11190,11190,11180,7
20231228,132400,1216149660,11190,11190,11190,11190,6
20231228,132300,1216082520,11180,11180,11190,11180,58
20231228,132200,1215434060,11180,11180,11190,11180,339
20231228,132100,1211643700,11190,11190,11190,11190,3
20231228,132000,1211610130,11190,11190,11190,11180,5
20231228,131900,1211554210,11190,11180,11190,11180,4
20231228,131800,1211509470,11190,11180,11190,11180,6
20231228,131700,1211442360,11190,11190,11190,11190,11
20231228,131600,1211319270,11180,11190,11190,11180,49
20231228,131500,1210771240,11190,11190,11190,11180,24
20231228,131400,1210502690,11190,11180,11190,11180,13
20231228,131300,1210357250,11190,11180,11190,11180,230
20231228,131200,1207785840,11180,11180,11190,11180,2349
20231228,131100,1181523670,11180,11180,11190,11180,4
20231228,131000,1181478940,11180,11190,11190,11180,56
20231228,130900,1180852500,11180,11180,11190,11180,3337
20231228,130800,1143541290,11180,11170,11180,11170,3
20231228,130700,1143507770,11180,11170,11180,11170,43
20231228,130600,1143027110,11170,11150,11180,11150,2833
20231228,130500,1111431730,11140,11150,11150,11140,5
20231228,130400,1111376010,11150,11140,11150,11140,28
20231228,130300,1111064080,11150,11150,11150,11150,22
20231228,130200,1110818780,11140,11150,11150,11140,257
20231228,130100,1107955610,11150,11140,11150,11140,6
20231228,130000,1107888760,11150,11150,11150,11140,28
20231228,125900,1107576810,11150,11140,11150,11140,1801
20231228,125800,1087496550,11150,11140,11150,11140,230
20231228,125700,1084934270,11140,11140,11150,11140,443
20231228,125600,1079999240,11150,11140,11150,11140,101
20231228,125500,1078874090,11140,11140,11140,11140,755
20231228,125400,1070463390,11150,11150,11150,11150,480
20231228,125300,1065111390,11160,11160,11160,11140,237
20231228,125200,1062469470,11140,11160,11160,11140,283
20231228,125100,1059311390,11170,11170,11170,11160,33
20231228,125000,1058942790,11160,11170,11170,11160,499
20231228,124900,1053369570,11170,11170,11180,11170,207
20231228,124800,1051057370,11170,11170,11170,11170,30
20231228,124700,1050722270,11170,11170,11180,11170,205
20231228,124600,1048432380,11170,11170,11170,11170,10
20231228,124500,1048320680,11170,11180,11180,11170,511
20231228,124400,1042607710,11180,11180,11180,11180,36
20231228,124300,1042205230,11180,11180,11180,11180,363
20231228,124200,1038146890,11180,11190,11190,11180,842
20231228,124100,1028732610,11190,11180,11190,11180,26
20231228,124000,1028441710,11190,11200,11200,11190,517
20231228,123900,1022656070,11200,11190,11200,11190,1196
20231228,123800,1009261080,11190,11190,11190,11180,2541
20231228,123700,980827300,11180,11180,11190,11180,637
20231228,123600,973705130,11180,11180,11190,11180,1204
20231228,123500,960244400,11190,11190,11190,11180,146
20231228,123400,958612010,11190,11180,11190,11180,1494
20231228,123300,941909080,11180,11180,11190,11180,306
20231228,123200,938487990,11180,11190,11190,11180,317
20231228,123100,934942770,11190,11190,11190,11190,151
20231228,123000,933253080,11190,11190,11190,11190,21
20231228,122900,933018090,11190,11180,11190,11180,7
20231228,122800,932939780,11190,11180,11190,11180,127
20231228,122700,931519900,11180,11180,11190,11180,62
20231228,122600,930826730,11190,11190,11190,11190,31
20231228,122500,930479840,11190,11190,11190,11180,328
20231228,122400,926812680,11180,11190,11190,11180,47
20231228,122300,926286800,11190,11190,11190,11190,3
20231228,122200,926253230,11190,11190,11190,11190,35
20231228,122100,925861580,11180,11180,11190,11180,137
20231228,122000,924329900,11190,11180,11190,11180,81
20231228,121900,923423680,11190,11190,11190,11180,273
20231228,121800,920371270,11180,11180,11190,11180,1412
20231228,121700,904584270,11180,11150,11180,11150,347
20231228,121600,900711060,11160,11150,11160,11150,142
20231228,121500,899127750,11150,11150,11150,11150,54
20231228,121400,898525650,11130,11150,11150,11130,36
20231228,121300,898124710,11150,11140,11150,11140,193
20231228,121200,895974680,11140,11140,11140,11140,550
20231228,121100,889847680,11140,11150,11150,11100,1201
20231228,121000,876492440,11160,11170,11170,11160,670
20231228,120900,869008730,11180,11160,11180,11160,1999
20231228,120800,846692230,11160,11150,11160,11150,1512
20231228,120700,829833000,11150,11150,11150,11140,78
20231228,120600,828963670,11140,11140,11140,11140,872
20231228,120500,819249590,11140,11140,11140,11140,113
20231228,120400,817990770,11130,11130,11130,11130,541
20231228,120300,811969440,11120,11120,11130,11120,204
20231228,120200,809700930,11130,11120,11130,11120,505
20231228,120100,804084560,11120,11120,11120,11120,102
20231228,120000,802950320,11120,11120,11120,11120,262
20231228,115900,800036880,11130,11130,11130,11120,8
20231228,115800,799947850,11120,11130,11130,11120,261
20231228,115700,797045520,11130,11130,11130,11120,52
20231228,115600,796466970,11130,11120,11130,11120,117
20231228,115500,795165860,11120,11120,11130,11120,92
20231228,115400,794142810,11130,11140,11140,11120,453
20231228,115300,789101810,11140,11130,11140,11130,4
20231228,115200,789057260,11130,11130,11130,11130,165
20231228,115100,787220810,11130,11140,11140,11120,687
20231228,115000,779576930,11130,11150,11150,11130,280
20231228,114900,776457590,11150,11140,11150,11140,1578
20231228,114800,758872290,11140,11140,11140,11140,3
20231228,114700,758838870,11140,11140,11140,11140,284
20231228,114600,755675110,11130,11140,11140,11130,61
20231228,114500,754996170,11140,11130,11140,11130,202
20231228,114400,752747890,11130,11130,11130,11130,377
20231228,114300,748551880,11130,11140,11140,11130,331
20231228,114200,744867820,11130,11140,11140,11130,21
20231228,114100,744634080,11140,11140,11140,11130,100
20231228,114000,743520290,11140,11140,11140,11130,320
20231228,113900,739958490,11140,11130,11140,11130,1038
20231228,113800,728401220,11140,11140,11140,11140,43
20231228,113700,727922200,11140,11140,11140,11140,9
20231228,113600,727821940,11140,11130,11140,11130,1148
20231228,113500,715044320,11130,11130,11130,11130,243
20231228,113400,712339730,11130,11130,11130,11120,291
20231228,113300,709100910,11130,11130,11130,11120,548
20231228,113200,703003350,11120,11120,11120,11120,2087
20231228,113100,679795910,11110,11120,11120,11110,401
20231228,113000,675340790,11120,11120,11120,11120,202
20231228,112900,673094550,11120,11120,11120,11120,1054
20231228,112800,661374070,11120,11120,11120,11120,152
20231228,112700,659683830,11120,11120,11120,11120,25
20231228,112600,659405830,11120,11120,11120,11120,30
20231228,112500,659072230,11120,11120,11120,11120,1
20231228,112400,659061110,11120,11120,11120,11110,17
20231228,112300,658872120,11110,11120,11120,11110,5
20231228,112200,658816540,11120,11110,11120,11110,2
20231228,112100,658794310,11110,11120,11120,11110,65
20231228,112000,658072150,11120,11110,11120,11110,5
20231228,111900,658016580,11120,11120,11120,11110,130
20231228,111800,656572140,11120,11100,11120,11100,15
20231228,111700,656405380,11130,11120,11130,11110,2106
20231228,111600,633005270,11120,11100,11120,11100,1445
20231228,111500,616949490,11090,11120,11120,11090,342
20231228,111400,613149870,11120,11100,11120,11090,4597
20231228,111300,562116380,11090,11100,11100,11090,4
20231228,111200,562072000,11100,11080,11100,11080,135
20231228,111100,560573540,11080,11080,11100,11080,1095
20231228,111000,548436030,11080,11080,11080,11080,161
20231228,110900,546652150,11090,11100,11100,11080,920
20231228,110800,536448010,11090,11090,11100,11090,1164
20231228,110700,523538630,11080,11080,11090,11080,15
20231228,110600,523372420,11080,11090,11090,11080,162
20231228,110500,521576450,11090,11080,11090,11060,896
20231228,110400,511648750,11070,11090,11090,11000,1061
20231228,110300,499914180,11090,11080,11090,11080,1070
20231228,110200,488058570,11080,11070,11080,11060,1282
20231228,110100,473860920,11070,11070,11070,11070,505
20231228,110000,468270570,11080,11070,11080,11060,727
20231228,105900,460221620,11070,11070,11070,11070,5
20231228,105800,460166270,11070,11070,11070,11070,33
20231228,105700,459800960,11060,11060,11060,11060,1
20231228,105600,459789900,11070,11080,11080,11070,265
20231228,105500,456856340,11070,11070,11080,11070,218
20231228,105400,454442980,11070,11070,11070,11070,2
20231228,105300,454420840,11060,11070,11070,11060,22
20231228,105200,454177510,11070,11070,11080,11070,188
20231228,105100,452096340,11070,11070,11070,11070,98
20231228,105000,451011480,11080,11080,11080,11070,963
20231228,104900,440350280,11080,11080,11080,11080,31
20231228,104800,440006800,11080,11070,11080,11070,65
20231228,104700,439286700,11080,11070,11080,11070,95
20231228,104600,438234700,11080,11080,11080,11080,1
20231228,104500,438223620,11080,11080,11080,11080,0
20231228,104400,438223620,11080,11070,11080,11070,41
20231228,104300,437769650,11080,11080,11080,11080,3
20231228,104200,437736410,11070,11070,11070,11060,299
20231228,104100,434427460,11080,11070,11080,11070,525
20231228,104000,428614900,11070,11060,11070,11060,837
20231228,103900,419349920,11070,11070,11070,11070,1
20231228,103800,419338850,11070,11070,11070,11070,2
20231228,103700,419316710,11070,11060,11070,11060,1035
20231228,103600,407862410,11050,11010,11070,11010,163
20231228,103500,406060640,11060,11070,11070,11060,166
20231228,103400,404223720,11070,11070,11070,11070,726
20231228,103300,396186900,11080,11070,11080,11070,102
20231228,103200,395056750,11080,11080,11080,11080,82
20231228,103100,394148190,11080,11070,11080,11070,162
20231228,103000,392354530,11070,11070,11070,11010,867
20231228,102900,382786430,11070,11060,11070,11060,146
20231228,102800,381171650,11000,11060,11060,11000,4757
20231228,102700,328747770,11070,11070,11070,11070,25
20231228,102600,328471020,11070,11070,11070,11070,1
20231228,102500,328459950,11060,11050,11060,11050,222
20231228,102400,326004740,11050,11060,11060,11050,132
20231228,102300,324545520,11060,11070,11070,11060,182
20231228,102200,322532310,11060,11070,11070,11060,223
20231228,102100,320063720,11070,11070,11070,11070,8
20231228,102000,319975160,11060,11060,11070,11060,142
20231228,101900,318404550,11070,11070,11070,11070,1
20231228,101800,318393480,11070,11080,11080,11070,64
20231228,101700,317684660,11080,11080,11080,11070,15
20231228,101600,317518470,11080,11080,11080,11070,92
20231228,101500,316499160,11080,11080,11080,11080,58
20231228,101400,315856520,11070,11070,11070,11070,76
20231228,101300,315015200,11070,11080,11080,11070,142
20231228,101200,313443050,11080,11060,11080,11060,839
20231228,101100,304159610,11050,11050,11050,11050,18
20231228,101000,303960710,11060,11060,11060,11060,37
20231228,100900,303551490,11060,11050,11060,11050,275
20231228,100800,300512700,11050,11050,11050,11050,230
20231228,100700,297971200,11050,11050,11050,11050,57
20231228,100600,297341350,11060,11050,11060,11050,45
20231228,100500,296843750,11050,11050,11050,11050,196
20231228,100400,294677950,11050,11050,11050,11050,81
20231228,100300,293782900,11050,11060,11060,11050,57
20231228,100200,293153040,11060,11060,11060,11060,122
20231228,100100,291803720,11060,11070,11070,11060,165
20231228,100000,289978770,11070,11070,11070,11060,65
20231228,095900,289259490,11070,11050,11070,11050,273
20231228,095800,286240140,11050,11050,11050,11050,3
20231228,095700,286206990,11070,11070,11070,11070,0
20231228,095600,286206990,11070,11070,11070,11070,1
20231228,095500,286195920,11070,11070,11070,11070,1
20231228,095400,286184850,11050,11050,11050,11050,75
20231228,095300,285356100,11040,11070,11070,11040,36
20231228,095200,284957610,11070,11070,11070,11070,116
20231228,095100,283673490,11070,11060,11070,11060,439
20231228,095000,278816080,11060,11060,11060,11060,20
20231228,094900,278594880,11050,11050,11050,11050,0
20231228,094800,278594880,11050,11060,11060,11050,15
20231228,094700,278429030,11050,11040,11060,11040,526
20231228,094600,272617350,11040,11040,11040,11040,99
20231228,094500,271524390,11030,11040,11040,11030,244
20231228,094400,268830730,11040,11050,11050,11040,64
20231228,094300,268123740,11060,11070,11070,11060,1538
20231228,094200,251098790,11070,11080,11080,11070,91
20231228,094100,250091110,11080,11070,11080,11070,39
20231228,094000,249659020,11070,11080,11100,11070,429
20231228,093900,244905940,11080,11100,11100,11080,696
20231228,093800,237188410,11100,11100,11100,11100,391
20231228,093700,232848310,11100,11100,11100,11100,95
20231228,093600,231793810,11100,11090,11100,11090,29
20231228,093500,231471920,11100,11090,11100,11090,1685
20231228,093400,212783130,11090,11090,11090,11090,4
20231228,093300,212738770,11090,11090,11090,11080,16
20231228,093200,212561340,11090,11090,11090,11090,1342
20231228,093100,197678560,11090,11080,11090,11070,290
20231228,093000,194465180,11080,11080,11080,11080,79
20231228,092900,193589860,11080,11080,11080,11080,76
20231228,092800,192747780,11070,11080,11080,11070,91
20231228,092700,191739630,11070,11070,11070,11070,0
20231228,092600,191739630,11070,11070,11070,11070,56
20231228,092500,191119710,11070,11070,11070,11070,0
20231228,092400,191119710,11070,11090,11090,11070,200
20231228,092300,188904620,11090,11080,11090,11070,38
20231228,092200,188483480,11080,11100,11100,11080,82
20231228,092100,187574840,11080,11100,11100,11080,62
20231228,092000,186887840,11070,11090,11090,11070,351
20231228,091900,182995390,11090,11090,11090,11090,1188
20231228,091800,169820470,11090,11090,11090,11090,124
20231228,091700,168445310,11080,11050,11090,11050,790
20231228,091600,159699420,11050,11020,11050,11010,8556
20231228,091500,65359700,11010,11020,11020,11010,121
20231228,091400,64027290,11020,11020,11020,11020,152
20231228,091300,62352250,11020,11020,11020,11010,113
20231228,091200,61107790,11010,11010,11010,11010,110
20231228,091100,59896690,11010,11010,11010,11010,4
20231228,091000,59852650,11030,11030,11030,11030,2
20231228,090900,59830590,11030,11030,11030,11030,11
20231228,090800,59709260,11030,10980,11030,10980,107
20231228,090700,58531310,10970,11050,11050,10970,301
20231228,090600,55219850,11050,11050,11050,11050,180
20231228,090500,53230850,11020,10940,11020,10940,851
20231228,090400,43877020,10940,10990,10990,10940,264
20231228,090300,40985510,10990,10950,10990,10950,198
20231228,090200,38815490,10950,10940,10960,10940,1995
20231228,090100,16963930,10960,10960,10960,10950,606
20231228,090000,10326170,10970,11000,11000,10970,940