KissMeData/023590/min/candle-20231228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,190800,209809200,17890,17890,17890,17890,320
20231228,190700,209809200,17890,17890,17890,17890,0
20231228,190600,209809200,17890,17890,17890,17890,0
20231228,190500,209809200,17890,17890,17890,17890,0
20231228,190400,209809200,17890,17890,17890,17890,0
20231228,190300,209809200,17890,17890,17890,17890,0
20231228,190200,209809200,17890,17890,17890,17890,0
20231228,190100,209809200,17890,17890,17890,17890,0
20231228,190000,209809200,17890,17890,17890,17890,0
20231228,185900,209809200,17890,17890,17890,17890,0
20231228,185800,209809200,17890,17890,17890,17890,0
20231228,185700,209809200,17890,17890,17890,17890,0
20231228,185600,209809200,17890,17890,17890,17890,0
20231228,185500,209809200,17890,17890,17890,17890,0
20231228,185400,209809200,17890,17890,17890,17890,0
20231228,185300,209809200,17890,17890,17890,17890,0
20231228,185200,209809200,17890,17890,17890,17890,0
20231228,185100,209809200,17890,17890,17890,17890,0
20231228,185000,209809200,17890,17890,17890,17890,0
20231228,184900,209809200,17890,17890,17890,17890,0
20231228,184800,209809200,17890,17890,17890,17890,0
20231228,184700,209809200,17890,17890,17890,17890,0
20231228,184600,209809200,17890,17890,17890,17890,0
20231228,184500,209809200,17890,17890,17890,17890,0
20231228,184400,209809200,17890,17890,17890,17890,0
20231228,184300,209809200,17890,17890,17890,17890,0
20231228,184200,209809200,17890,17890,17890,17890,0
20231228,184100,209809200,17890,17890,17890,17890,0
20231228,184000,209809200,17890,17890,17890,17890,0
20231228,183900,209809200,17890,17890,17890,17890,0
20231228,183800,209809200,17890,17890,17890,17890,320
20231228,183700,209809200,17890,17890,17890,17890,0
20231228,183600,209809200,17890,17890,17890,17890,0
20231228,183500,209809200,17890,17890,17890,17890,0
20231228,183400,209809200,17890,17890,17890,17890,0
20231228,183300,209809200,17890,17890,17890,17890,0
20231228,183200,209809200,17890,17890,17890,17890,0
20231228,183100,209809200,17890,17890,17890,17890,0
20231228,183000,209809200,17890,17890,17890,17890,0
20231228,182900,209809200,17890,17890,17890,17890,0
20231228,182800,209809200,17890,17890,17890,17890,0
20231228,182700,209809200,17890,17890,17890,17890,0
20231228,182600,209809200,17890,17890,17890,17890,0
20231228,182500,209809200,17890,17890,17890,17890,0
20231228,182400,209809200,17890,17890,17890,17890,0
20231228,182300,209809200,17890,17890,17890,17890,0
20231228,182200,209809200,17890,17890,17890,17890,0
20231228,182100,209809200,17890,17890,17890,17890,0
20231228,182000,209809200,17890,17890,17890,17890,0
20231228,181900,209809200,17890,17890,17890,17890,0
20231228,181800,209809200,17890,17890,17890,17890,0
20231228,181700,209809200,17890,17890,17890,17890,0
20231228,181600,209809200,17890,17890,17890,17890,0
20231228,181500,209809200,17890,17890,17890,17890,0
20231228,181400,209809200,17890,17890,17890,17890,0
20231228,181300,209809200,17890,17890,17890,17890,0
20231228,181200,209809200,17890,17890,17890,17890,0
20231228,181100,209809200,17890,17890,17890,17890,0
20231228,181000,209809200,17890,17890,17890,17890,0
20231228,180900,209809200,17890,17890,17890,17890,0
20231228,180800,209809200,17890,17890,17890,17890,320
20231228,180700,209809200,17890,17890,17890,17890,0
20231228,180600,209809200,17890,17890,17890,17890,0
20231228,180500,209809200,17890,17890,17890,17890,0
20231228,180400,209809200,17890,17890,17890,17890,0
20231228,180300,209809200,17890,17890,17890,17890,0
20231228,180200,209809200,17890,17890,17890,17890,0
20231228,180100,209809200,17890,17890,17890,17890,0
20231228,180000,209809200,17890,17890,17890,17890,0
20231228,175900,209809200,17890,17890,17890,17890,0
20231228,175800,209809200,17890,17890,17890,17890,0
20231228,175700,209809200,17890,17890,17890,17890,0
20231228,175600,209809200,17890,17890,17890,17890,0
20231228,175500,209809200,17890,17890,17890,17890,0
20231228,175400,209809200,17890,17890,17890,17890,0
20231228,175300,209809200,17890,17890,17890,17890,0
20231228,175200,209809200,17890,17890,17890,17890,0
20231228,175100,209809200,17890,17890,17890,17890,0
20231228,175000,209809200,17890,17890,17890,17890,0
20231228,174900,209809200,17890,17890,17890,17890,0
20231228,174800,209809200,17890,17890,17890,17890,0
20231228,174700,209809200,17890,17890,17890,17890,0
20231228,174600,209809200,17890,17890,17890,17890,0
20231228,174500,209809200,17890,17890,17890,17890,0
20231228,174400,209809200,17890,17890,17890,17890,0
20231228,174300,209809200,17890,17890,17890,17890,0
20231228,174200,209809200,17890,17890,17890,17890,0
20231228,174100,209809200,17890,17890,17890,17890,0
20231228,174000,209809200,17890,17890,17890,17890,0
20231228,173900,209809200,17890,17890,17890,17890,0
20231228,173800,209809200,17890,17890,17890,17890,320
20231228,173700,209809200,17890,17890,17890,17890,0
20231228,173600,209809200,17890,17890,17890,17890,0
20231228,173500,209809200,17890,17890,17890,17890,0
20231228,173400,209809200,17890,17890,17890,17890,0
20231228,173300,209809200,17890,17890,17890,17890,0
20231228,173200,209809200,17890,17890,17890,17890,0
20231228,173100,209809200,17890,17890,17890,17890,0
20231228,173000,209809200,17890,17890,17890,17890,0
20231228,172900,209809200,17890,17890,17890,17890,0
20231228,172800,209809200,17890,17890,17890,17890,0
20231228,172700,209809200,17890,17890,17890,17890,0
20231228,172600,209809200,17890,17890,17890,17890,0
20231228,172500,209809200,17890,17890,17890,17890,0
20231228,172400,209809200,17890,17890,17890,17890,0
20231228,172300,209809200,17890,17890,17890,17890,0
20231228,172200,209809200,17890,17890,17890,17890,0
20231228,172100,209809200,17890,17890,17890,17890,0
20231228,172000,209809200,17890,17890,17890,17890,0
20231228,171900,209809200,17890,17890,17890,17890,0
20231228,171800,209809200,17890,17890,17890,17890,0
20231228,171700,209809200,17890,17890,17890,17890,0
20231228,171600,209809200,17890,17890,17890,17890,0
20231228,171500,209809200,17890,17890,17890,17890,0
20231228,171400,209809200,17890,17890,17890,17890,0
20231228,171300,209809200,17890,17890,17890,17890,0
20231228,171200,209809200,17890,17890,17890,17890,0
20231228,171100,209809200,17890,17890,17890,17890,0
20231228,171000,209809200,17890,17890,17890,17890,0
20231228,170900,209809200,17890,17890,17890,17890,0
20231228,170800,209809200,17890,17890,17890,17890,320
20231228,170700,209809200,17890,17890,17890,17890,0
20231228,170600,209809200,17890,17890,17890,17890,0
20231228,170500,209809200,17890,17890,17890,17890,0
20231228,170400,209809200,17890,17890,17890,17890,0
20231228,170300,209809200,17890,17890,17890,17890,0
20231228,170200,209809200,17890,17890,17890,17890,0
20231228,170100,209809200,17890,17890,17890,17890,0
20231228,170000,209809200,17890,17890,17890,17890,0
20231228,165900,209809200,17890,17890,17890,17890,0
20231228,165800,209809200,17890,17890,17890,17890,0
20231228,165700,209809200,17890,17890,17890,17890,0
20231228,165600,209809200,17890,17890,17890,17890,0
20231228,165500,209809200,17890,17890,17890,17890,0
20231228,165400,209809200,17890,17890,17890,17890,0
20231228,165300,209809200,17890,17890,17890,17890,0
20231228,165200,209809200,17890,17890,17890,17890,0
20231228,165100,209809200,17890,17890,17890,17890,0
20231228,165000,209809200,17890,17890,17890,17890,0
20231228,164900,209809200,17890,17890,17890,17890,0
20231228,164800,209809200,17890,17890,17890,17890,0
20231228,164700,209809200,17890,17890,17890,17890,0
20231228,164600,209809200,17890,17890,17890,17890,0
20231228,164500,209809200,17890,17890,17890,17890,0
20231228,164400,209809200,17890,17890,17890,17890,0
20231228,164300,209809200,17890,17890,17890,17890,0
20231228,164200,209809200,17890,17890,17890,17890,0
20231228,164100,209809200,17890,17890,17890,17890,0
20231228,164000,209809200,17890,17890,17890,17890,0
20231228,163900,209809200,17890,17890,17890,17890,0
20231228,163800,209809200,17890,17890,17890,17890,320
20231228,163700,209809200,17890,17890,17890,17890,0
20231228,163600,209809200,17890,17890,17890,17890,0
20231228,163500,209809200,17890,17890,17890,17890,0
20231228,163400,209809200,17890,17890,17890,17890,0
20231228,163300,209809200,17890,17890,17890,17890,0
20231228,163200,209809200,17890,17890,17890,17890,0
20231228,163100,209809200,17890,17890,17890,17890,0
20231228,163000,209809200,17890,17890,17890,17890,0
20231228,162900,209809200,17890,17890,17890,17890,0
20231228,162800,209809200,17890,17890,17890,17890,0
20231228,162700,209809200,17890,17890,17890,17890,0
20231228,162600,209809200,17890,17890,17890,17890,0
20231228,162500,209809200,17890,17890,17890,17890,0
20231228,162400,209809200,17890,17890,17890,17890,0
20231228,162300,209809200,17890,17890,17890,17890,0
20231228,162200,209809200,17890,17890,17890,17890,0
20231228,162100,209809200,17890,17890,17890,17890,0
20231228,162000,209809200,17890,17890,17890,17890,0
20231228,161900,209809200,17890,17890,17890,17890,0
20231228,161800,209809200,17890,17890,17890,17890,0
20231228,161700,209809200,17890,17890,17890,17890,0
20231228,161600,209809200,17890,17890,17890,17890,0
20231228,161500,209809200,17890,17890,17890,17890,0
20231228,161400,209809200,17890,17890,17890,17890,0
20231228,161300,209809200,17890,17890,17890,17890,0
20231228,161200,209809200,17890,17890,17890,17890,0
20231228,161100,209809200,17890,17890,17890,17890,0
20231228,161000,209809200,17890,17890,17890,17890,0
20231228,160900,209809200,17890,17890,17890,17890,0
20231228,160800,209809200,17890,17890,17890,17890,320
20231228,160700,209809200,17890,17890,17890,17890,0
20231228,160600,209809200,17890,17890,17890,17890,0
20231228,160500,209809200,17890,17890,17890,17890,0
20231228,160400,209809200,17890,17890,17890,17890,0
20231228,160300,209809200,17890,17890,17890,17890,0
20231228,160200,209809200,17890,17890,17890,17890,0
20231228,160100,209809200,17890,17890,17890,17890,0
20231228,160000,209809200,17890,17890,17890,17890,0
20231228,155900,209809200,17890,17890,17890,17890,0
20231228,155800,209809200,17890,17890,17890,17890,0
20231228,155700,209809200,17890,17890,17890,17890,0
20231228,155600,209809200,17890,17890,17890,17890,0
20231228,155500,209809200,17890,17890,17890,17890,0
20231228,155400,209809200,17890,17890,17890,17890,0
20231228,155300,209809200,17890,17890,17890,17890,0
20231228,155200,209809200,17890,17890,17890,17890,0
20231228,155100,209809200,17890,17890,17890,17890,0
20231228,155000,209809200,17890,17890,17890,17890,0
20231228,154900,209809200,17890,17890,17890,17890,0
20231228,154800,209809200,17890,17890,17890,17890,0
20231228,154700,209809200,17890,17890,17890,17890,0
20231228,154600,209809200,17890,17890,17890,17890,0
20231228,154500,209809200,17890,17890,17890,17890,0
20231228,154400,209809200,17890,17890,17890,17890,0
20231228,154300,209809200,17890,17890,17890,17890,0
20231228,154200,209809200,17890,17890,17890,17890,0
20231228,154100,209809200,17890,17890,17890,17890,0
20231228,154000,209809200,17890,17890,17890,17890,0
20231228,153900,209809200,17890,17890,17890,17890,0
20231228,153800,209809200,17890,17890,17890,17890,320
20231228,153700,209809200,17890,17890,17890,17890,0
20231228,153600,209809200,17890,17890,17890,17890,0
20231228,153500,209809200,17890,17890,17890,17890,0
20231228,153400,209809200,17890,17890,17890,17890,0
20231228,153300,209809200,17890,17890,17890,17890,0
20231228,153200,209809200,17890,17890,17890,17890,0
20231228,153100,209809200,17890,17890,17890,17890,0
20231228,153000,209809200,17890,17890,17890,17890,320
20231228,152900,204084400,17940,17940,17940,17940,0
20231228,152800,204084400,17940,17940,17940,17940,0
20231228,152700,204084400,17940,17940,17940,17940,0
20231228,152600,204084400,17940,17940,17940,17940,0
20231228,152500,204084400,17940,17940,17940,17940,0
20231228,152400,204084400,17940,17940,17940,17940,0
20231228,152300,204084400,17940,17940,17940,17940,0
20231228,152200,204084400,17940,17940,17940,17940,0
20231228,152100,204084400,17940,17940,17940,17940,0
20231228,152000,204084400,17940,17940,17940,17940,0
20231228,151900,204084400,17940,17910,17940,17900,34
20231228,151800,203475010,17910,17910,17910,17910,11
20231228,151700,203278000,17930,17940,17940,17930,15
20231228,151600,203008920,17940,17940,17940,17910,15
20231228,151500,202739850,17940,17940,17940,17940,11
20231228,151400,202542510,17940,17940,17940,17940,104
20231228,151300,200676750,17940,17940,17940,17940,7
20231228,151200,200551170,17940,17940,17940,17910,19
20231228,151100,200210490,17940,17940,17940,17940,11
20231228,151000,200013150,17940,17910,17940,17910,4
20231228,150900,199941420,17940,17940,17940,17940,10
20231228,150800,199762020,17940,17940,17940,17940,10
20231228,150700,199582620,17940,17940,17940,17940,1
20231228,150600,199564680,17940,17940,17940,17940,19
20231228,150500,199223820,17940,17940,17940,17940,1
20231228,150400,199205880,17940,17940,17940,17940,9
20231228,150300,199044420,17940,17940,17940,17940,3
20231228,150200,198990600,17940,17940,17940,17940,13
20231228,150100,198757380,17940,17900,17940,17900,308
20231228,150000,193243780,17940,17920,17940,17920,25
20231228,145900,192795760,17920,17920,17920,17920,8
20231228,145800,192652400,17920,17920,17920,17920,5
20231228,145700,192562800,17920,17920,17920,17920,9
20231228,145600,192401520,17920,17920,17920,17910,161
20231228,145500,189517920,17920,17920,17920,17920,2
20231228,145400,189482080,17920,17920,17920,17910,20
20231228,145300,189123770,17920,17920,17920,17920,68
20231228,145200,187905210,17930,17940,17940,17930,58
20231228,145100,186865190,17950,17950,17950,17930,162
20231228,145000,183960470,17950,17950,17950,17950,9
20231228,144900,183798920,17950,17950,17950,17950,10
20231228,144800,183619420,17950,17920,17950,17920,41
20231228,144700,182884670,17950,17950,17950,17950,10
20231228,144600,182705170,17950,17950,17950,17950,2
20231228,144500,182669270,17950,17950,17950,17950,9
20231228,144400,182507720,17950,17930,17950,17930,15
20231228,144300,182238730,17950,17950,17950,17950,9
20231228,144200,182077180,17950,17940,17950,17940,10
20231228,144100,181897770,17950,17950,17950,17950,2
20231228,144000,181861870,17950,17940,17950,17920,42
20231228,143900,181108800,17940,17940,17940,17940,4
20231228,143800,181037040,17930,17940,17940,17930,118
20231228,143700,178921240,17940,17940,17940,17940,10
20231228,143600,178741840,17940,17930,17940,17930,5
20231228,143500,178652160,17940,17950,17950,17930,23
20231228,143400,178239610,17950,17950,17950,17950,4
20231228,143300,178167810,17950,17950,17950,17950,8
20231228,143200,178024210,17950,17950,17950,17940,5
20231228,143100,177934480,17940,17940,17940,17940,13
20231228,143000,177701260,17940,17950,17950,17940,25
20231228,142900,177252750,17950,17910,17950,17910,42
20231228,142800,176500050,17950,17920,17950,17920,1009
20231228,142700,158396020,17920,17920,17920,17920,2
20231228,142600,158360180,17920,17920,17920,17920,9
20231228,142500,158198900,17920,17910,17920,17910,41
20231228,142400,157464580,17910,17910,17910,17910,9
20231228,142300,157303390,17910,17910,17910,17910,9
20231228,142200,157142200,17910,17910,17910,17900,54
20231228,142100,156175560,17910,17900,17910,17900,58
20231228,142000,155137280,17910,17910,17910,17910,3
20231228,141900,155083550,17910,17910,17920,17910,118
20231228,141800,152970160,17910,17920,17920,17910,5
20231228,141700,152880590,17920,17920,17920,17920,10
20231228,141600,152701390,17920,17920,17920,17920,9
20231228,141500,152540110,17920,17920,17920,17910,89
20231228,141400,150946080,17920,17910,17920,17910,110
20231228,141300,148975770,17920,17910,17920,17910,38
20231228,141200,148295160,17920,17920,17920,17920,8
20231228,141100,148151800,17920,17920,17920,17920,10
20231228,141000,147972600,17920,17920,17920,17920,2
20231228,140900,147936760,17920,17920,17920,17920,10
20231228,140800,147757560,17920,17920,17920,17920,2
20231228,140700,147721720,17920,17920,17920,17910,45
20231228,140600,146915670,17920,17920,17920,17920,2
20231228,140500,146879830,17920,17920,17920,17920,21
20231228,140400,146503510,17920,17920,17920,17900,50
20231228,140300,145608350,17920,17910,17920,17910,54
20231228,140200,144641200,17910,17910,17910,17910,9
20231228,140100,144480010,17910,17900,17910,17900,45
20231228,140000,143674130,17900,17900,17900,17890,23
20231228,135900,143262490,17900,17900,17900,17900,4
20231228,135800,143190890,17900,17900,17900,17900,9
20231228,135700,143029790,17900,17900,17900,17900,21
20231228,135600,142653890,17900,17900,17900,17900,2
20231228,135500,142618090,17900,17900,17900,17900,62
20231228,135400,141508290,17900,17900,17900,17900,7
20231228,135300,141382990,17900,17900,17900,17890,11
20231228,135200,141186120,17900,17900,17900,17900,10
20231228,135100,141007120,17900,17900,17900,17900,3
20231228,135000,140953420,17900,17900,17900,17900,8
20231228,134900,140810220,17890,17890,17890,17890,114
20231228,134800,138770760,17890,17880,17890,17880,105
20231228,134700,136893270,17880,17880,17880,17880,23
20231228,134600,136482030,17880,17880,17880,17880,10
20231228,134500,136303230,17880,17880,17880,17880,9
20231228,134400,136142310,17880,17890,17890,17880,3
20231228,134300,136088660,17890,17890,17890,17890,8
20231228,134200,135945540,17890,17880,17890,17880,3
20231228,134100,135891890,17880,17890,17890,17880,22
20231228,134000,135498400,17880,17890,17890,17880,63
20231228,133900,134371340,17890,17890,17890,17890,10
20231228,133800,134192440,17890,17890,17890,17890,9
20231228,133700,134031430,17890,17890,17890,17890,2
20231228,133600,133995650,17890,17890,17890,17890,7
20231228,133500,133870420,17890,17890,17890,17890,4
20231228,133400,133798860,17890,17890,17890,17890,9
20231228,133300,133637850,17890,17890,17890,17890,9
20231228,133200,133476840,17890,17890,17890,17890,3
20231228,133100,133423170,17890,17890,17890,17860,12
20231228,133000,133208550,17880,17880,17880,17880,82
20231228,132900,131742390,17880,17880,17880,17860,11
20231228,132800,131545770,17880,17880,17880,17880,102
20231228,132700,129722010,17880,17880,17880,17880,12
20231228,132600,129507450,17880,17880,17880,17860,18
20231228,132500,129185630,17880,17880,17880,17880,3
20231228,132400,129131990,17880,17880,17880,17880,11
20231228,132300,128935310,17880,17880,17880,17880,4
20231228,132200,128863790,17880,17880,17880,17880,9
20231228,132100,128702870,17880,17880,17880,17880,2
20231228,132000,128667110,17880,17880,17880,17880,9
20231228,131900,128506190,17880,17880,17880,17880,10
20231228,131800,128327390,17880,17880,17880,17880,2
20231228,131700,128291630,17880,17880,17880,17880,22
20231228,131600,127898270,17880,17880,17880,17850,34
20231228,131500,127291310,17880,17880,17880,17880,10
20231228,131400,127112510,17880,17880,17880,17880,3
20231228,131300,127058870,17880,17850,17880,17850,10
20231228,131200,126880130,17880,17890,17890,17880,8
20231228,131100,126737020,17890,17850,17890,17850,14
20231228,131000,126487000,17890,17890,17890,17890,11
20231228,130900,126290210,17890,17890,17890,17890,141
20231228,130800,123767720,17890,17890,17890,17890,11
20231228,130700,123570930,17890,17890,17890,17890,8
20231228,130600,123427810,17890,17890,17890,17890,3
20231228,130500,123374140,17890,17890,17890,17890,21
20231228,130400,122998450,17850,17850,17850,17850,23
20231228,130300,122587900,17850,17870,17870,17850,10
20231228,130200,122409360,17870,17870,17870,17870,2
20231228,130100,122373620,17850,17850,17850,17850,6
20231228,130000,122266520,17850,17850,17850,17840,26
20231228,125900,121802550,17840,17840,17840,17840,10
20231228,125800,121624150,17850,17850,17850,17850,0
20231228,125700,121624150,17850,17850,17850,17850,0
20231228,125600,121624150,17850,17850,17850,17850,12
20231228,125500,121409950,17850,17850,17850,17850,2
20231228,125400,121374250,17850,17850,17850,17850,1
20231228,125300,121356400,17840,17840,17840,17840,0
20231228,125200,121356400,17840,17840,17840,17840,1
20231228,125100,121338560,17850,17850,17850,17850,77
20231228,125000,119964110,17860,17860,17860,17860,0
20231228,124900,119964110,17860,17860,17860,17860,0
20231228,124800,119964110,17860,17860,17860,17860,0
20231228,124700,119964110,17860,17860,17860,17860,0
20231228,124600,119964110,17860,17860,17860,17860,0
20231228,124500,119964110,17860,17860,17860,17860,0
20231228,124400,119964110,17860,17860,17860,17860,0
20231228,124300,119964110,17860,17860,17860,17860,1
20231228,124200,119946250,17870,17870,17870,17870,2
20231228,124100,119910510,17850,17850,17850,17850,0
20231228,124000,119910510,17850,17850,17850,17850,368
20231228,123900,113341710,17860,17860,17860,17860,252
20231228,123800,108840990,17860,17860,17860,17860,0
20231228,123700,108840990,17860,17860,17860,17860,0
20231228,123600,108840990,17860,17860,17860,17860,26
20231228,123500,108376630,17890,17890,17890,17890,0
20231228,123400,108376630,17890,17890,17890,17890,0
20231228,123300,108376630,17890,17890,17890,17890,0
20231228,123200,108376630,17890,17890,17890,17890,6
20231228,123100,108269290,17870,17870,17870,17870,0
20231228,123000,108269290,17870,17870,17870,17870,8
20231228,122900,108126330,17870,17870,17870,17870,0
20231228,122800,108126330,17870,17870,17870,17870,0
20231228,122700,108126330,17870,17870,17870,17870,65
20231228,122600,106964780,17890,17880,17890,17880,51
20231228,122500,106052580,17880,17880,17880,17880,40
20231228,122400,105337380,17870,17870,17870,17870,0
20231228,122300,105337380,17870,17870,17870,17870,0
20231228,122200,105337380,17870,17870,17870,17870,0
20231228,122100,105337380,17870,17870,17870,17870,0
20231228,122000,105337380,17870,17870,17870,17870,6
20231228,121900,105230160,17870,17870,17870,17870,26
20231228,121800,104765540,17870,17870,17870,17870,0
20231228,121700,104765540,17870,17870,17870,17870,0
20231228,121600,104765540,17870,17870,17870,17870,0
20231228,121500,104765540,17870,17870,17870,17870,12
20231228,121400,104551100,17860,17860,17860,17860,0
20231228,121300,104551100,17860,17860,17860,17860,0
20231228,121200,104551100,17860,17860,17860,17860,0
20231228,121100,104551100,17860,17860,17860,17860,0
20231228,121000,104551100,17860,17860,17860,17860,6
20231228,120900,104443940,17870,17870,17870,17870,0
20231228,120800,104443940,17870,17870,17870,17870,0
20231228,120700,104443940,17870,17870,17870,17870,0
20231228,120600,104443940,17870,17870,17870,17870,10
20231228,120500,104265240,17870,17870,17870,17870,0
20231228,120400,104265240,17870,17870,17870,17870,1
20231228,120300,104247370,17870,17870,17870,17870,0
20231228,120200,104247370,17870,17870,17870,17870,5
20231228,120100,104158020,17860,17860,17860,17860,0
20231228,120000,104158020,17860,17860,17860,17860,195
20231228,115900,100675320,17870,17870,17870,17870,1
20231228,115800,100657450,17850,17850,17850,17850,0
20231228,115700,100657450,17850,17850,17850,17850,0
20231228,115600,100657450,17850,17850,17850,17850,0
20231228,115500,100657450,17850,17850,17850,17850,1
20231228,115400,100639600,17860,17860,17860,17860,5
20231228,115300,100550300,17860,17860,17860,17860,0
20231228,115200,100550300,17860,17860,17860,17860,0
20231228,115100,100550300,17860,17860,17860,17860,2
20231228,115000,100514580,17860,17860,17860,17860,2
20231228,114900,100478860,17860,17860,17860,17860,1
20231228,114800,100461000,17860,17860,17860,17860,1
20231228,114700,100443140,17860,17860,17860,17860,17
20231228,114600,100139520,17860,17860,17860,17860,0
20231228,114500,100139520,17860,17860,17860,17860,100
20231228,114400,98353520,17880,17880,17880,17880,5
20231228,114300,98264120,17880,17880,17880,17880,0
20231228,114200,98264120,17880,17880,17880,17880,0
20231228,114100,98264120,17880,17870,17880,17870,36
20231228,114000,97620780,17870,17860,17870,17860,472
20231228,113900,89190300,17850,17850,17850,17850,0
20231228,113800,89190300,17850,17860,17860,17850,39
20231228,113700,88494130,17860,17860,17860,17860,3
20231228,113600,88440550,17860,17860,17860,17860,14
20231228,113500,88190510,17860,17860,17860,17860,0
20231228,113400,88190510,17860,17860,17860,17860,10
20231228,113300,88011910,17860,17860,17860,17860,51
20231228,113200,87101050,17860,17860,17860,17860,2
20231228,113100,87065330,17860,17860,17860,17860,102
20231228,113000,85243610,17850,17850,17850,17850,56
20231228,112900,84244010,17860,17860,17860,17860,0
20231228,112800,84244010,17860,17860,17860,17860,5
20231228,112700,84154710,17860,17860,17860,17860,0
20231228,112600,84154710,17860,17860,17860,17860,0
20231228,112500,84154710,17860,17860,17860,17860,12
20231228,112400,83940390,17860,17860,17860,17860,500
20231228,112300,75010390,17850,17850,17850,17850,4
20231228,112200,74938990,17850,17850,17850,17850,0
20231228,112100,74938990,17850,17850,17850,17850,0
20231228,112000,74938990,17850,17850,17850,17850,0
20231228,111900,74938990,17850,17850,17850,17850,0
20231228,111800,74938990,17850,17840,17850,17840,3
20231228,111700,74885460,17840,17840,17840,17840,19
20231228,111600,74546500,17840,17840,17840,17840,0
20231228,111500,74546500,17840,17840,17840,17840,1
20231228,111400,74528660,17840,17840,17840,17840,2
20231228,111300,74492980,17830,17830,17830,17830,0
20231228,111200,74492980,17830,17830,17830,17830,0
20231228,111100,74492980,17830,17830,17830,17830,0
20231228,111000,74492980,17830,17830,17830,17830,0
20231228,110900,74492980,17830,17840,17840,17830,108
20231228,110800,72567180,17850,17850,17850,17850,1
20231228,110700,72549330,17860,17860,17860,17860,0
20231228,110600,72549330,17860,17860,17860,17860,0
20231228,110500,72549330,17860,17860,17860,17860,0
20231228,110400,72549330,17860,17840,17860,17840,180
20231228,110300,69336930,17840,17840,17840,17840,168
20231228,110200,66339810,17830,17830,17830,17830,26
20231228,110100,65876230,17830,17830,17830,17830,127
20231228,110000,63611820,17830,17830,17830,17830,32
20231228,105900,63041260,17830,17830,17830,17830,0
20231228,105800,63041260,17830,17830,17830,17830,0
20231228,105700,63041260,17830,17830,17830,17830,0
20231228,105600,63041260,17830,17830,17830,17830,0
20231228,105500,63041260,17830,17830,17830,17830,1
20231228,105400,63023430,17800,17810,17810,17800,17
20231228,105300,62720730,17810,17810,17810,17810,1
20231228,105200,62702920,17820,17820,17820,17820,43
20231228,105100,61936660,17820,17820,17820,17820,10
20231228,105000,61758460,17800,17800,17800,17800,1
20231228,104900,61740660,17800,17800,17800,17800,0
20231228,104800,61740660,17800,17800,17800,17800,198
20231228,104700,58216260,17800,17800,17800,17800,1
20231228,104600,58198460,17780,17780,17780,17780,0
20231228,104500,58198460,17780,17780,17780,17780,0
20231228,104400,58198460,17780,17780,17780,17780,0
20231228,104300,58198460,17780,17780,17780,17780,0
20231228,104200,58198460,17780,17780,17780,17780,0
20231228,104100,58198460,17780,17790,17790,17780,40
20231228,104000,57487220,17770,17770,17770,17770,0
20231228,103900,57487220,17770,17770,17770,17770,0
20231228,103800,57487220,17770,17770,17770,17770,0
20231228,103700,57487220,17770,17770,17770,17770,0
20231228,103600,57487220,17770,17770,17770,17770,0
20231228,103500,57487220,17770,17770,17770,17770,0
20231228,103400,57487220,17770,17770,17770,17770,25
20231228,103300,57042970,17780,17780,17780,17780,0
20231228,103200,57042970,17780,17780,17780,17780,2
20231228,103100,57007410,17780,17780,17780,17780,0
20231228,103000,57007410,17780,17780,17780,17780,124
20231228,102900,54802690,17780,17780,17780,17780,0
20231228,102800,54802690,17780,17780,17780,17780,3
20231228,102700,54749350,17780,17780,17780,17780,2
20231228,102600,54713790,17780,17780,17780,17780,0
20231228,102500,54713790,17780,17780,17780,17780,50
20231228,102400,53824790,17780,17790,17800,17780,339
20231228,102300,47797090,17790,17790,17790,17790,57
20231228,102200,46783060,17790,17790,17790,17790,0
20231228,102100,46783060,17790,17790,17790,17790,0
20231228,102000,46783060,17790,17790,17790,17790,40
20231228,101900,46071460,17780,17780,17780,17780,22
20231228,101800,45680300,17790,17790,17790,17790,0
20231228,101700,45680300,17790,17790,17790,17790,10
20231228,101600,45502400,17790,17790,17790,17790,0
20231228,101500,45502400,17790,17790,17790,17790,0
20231228,101400,45502400,17790,17790,17790,17790,5
20231228,101300,45413450,17790,17790,17790,17790,14
20231228,101200,45164390,17790,17790,17790,17790,5
20231228,101100,45075440,17790,17790,17790,17790,1
20231228,101000,45057650,17790,17790,17790,17790,0
20231228,100900,45057650,17790,17790,17790,17790,24
20231228,100800,44630690,17790,17790,17790,17790,4
20231228,100700,44559530,17790,17790,17790,17790,0
20231228,100600,44559530,17790,17790,17790,17790,7
20231228,100500,44435000,17790,17790,17790,17790,0
20231228,100400,44435000,17790,17790,17790,17790,0
20231228,100300,44435000,17790,17790,17790,17790,0
20231228,100200,44435000,17790,17790,17790,17790,100
20231228,100100,42656000,17760,17760,17760,17760,0
20231228,100000,42656000,17760,17790,17790,17760,416
20231228,095900,35261580,17780,17780,17780,17780,1
20231228,095800,35243800,17790,17790,17790,17790,0
20231228,095700,35243800,17790,17790,17790,17790,6
20231228,095600,35137060,17780,17780,17780,17780,0
20231228,095500,35137060,17780,17780,17780,17780,3
20231228,095400,35083720,17800,17800,17800,17800,0
20231228,095300,35083720,17800,17800,17800,17800,0
20231228,095200,35083720,17800,17800,17800,17800,2
20231228,095100,35048120,17800,17800,17800,17800,3
20231228,095000,34994720,17790,17790,17790,17790,0
20231228,094900,34994720,17790,17790,17790,17790,12
20231228,094800,34781240,17790,17790,17790,17790,2
20231228,094700,34745660,17790,17790,17790,17790,0
20231228,094600,34745660,17790,17790,17790,17790,0
20231228,094500,34745660,17790,17790,17790,17790,0
20231228,094400,34745660,17790,17810,17810,17790,189
20231228,094300,31381940,17810,17810,17810,17810,2
20231228,094200,31346320,17820,17820,17820,17820,2
20231228,094100,31310680,17820,17820,17820,17820,3
20231228,094000,31257220,17810,17810,17810,17810,2
20231228,093900,31221600,17810,17810,17810,17810,0
20231228,093800,31221600,17810,17810,17810,17810,21
20231228,093700,30847590,17810,17820,17820,17810,22
20231228,093600,30455560,17820,17820,17820,17820,0
20231228,093500,30455560,17820,17820,17820,17820,0
20231228,093400,30455560,17820,17820,17820,17820,4
20231228,093300,30384280,17820,17820,17820,17820,0
20231228,093200,30384280,17820,17820,17820,17820,11
20231228,093100,30188260,17820,17800,17820,17800,6
20231228,093000,30081400,17800,17800,17800,17800,11
20231228,092900,29885600,17800,17800,17800,17800,27
20231228,092800,29405000,17820,17820,17820,17820,5
20231228,092700,29315900,17820,17820,17820,17820,0
20231228,092600,29315900,17820,17820,17820,17810,136
20231228,092500,26892510,17860,17860,17860,17860,0
20231228,092400,26892510,17860,17830,17860,17830,57
20231228,092300,25876170,17820,17810,17820,17810,144
20231228,092200,23310150,17820,17820,17820,17820,0
20231228,092100,23310150,17820,17820,17820,17820,0
20231228,092000,23310150,17820,17820,17820,17820,0
20231228,091900,23310150,17820,17820,17820,17820,0
20231228,091800,23310150,17820,17820,17820,17820,12
20231228,091700,23096310,17820,17790,17820,17790,426
20231228,091600,15511790,17780,17780,17780,17780,0
20231228,091500,15511790,17780,17780,17780,17780,0
20231228,091400,15511790,17780,17750,17780,17750,2
20231228,091300,15476260,17740,17760,17760,17740,74
20231228,091200,14162440,17730,17730,17730,17730,13
20231228,091100,13931950,17780,17750,17780,17720,495
20231228,091000,5149380,17760,17760,17760,17760,33
20231228,090900,4563300,17800,17750,17800,17750,31
20231228,090800,4013000,17750,17750,17750,17750,0
20231228,090700,4013000,17750,17750,17750,17750,34
20231228,090600,3409500,17800,17750,17800,17750,116
20231228,090500,1350050,17750,17750,17750,17750,2
20231228,090400,1314550,17810,17750,17820,17750,5
20231228,090300,1225670,17820,17760,17830,17750,38
20231228,090200,550710,17760,17760,17760,17760,4
20231228,090100,479670,17760,17760,17760,17760,25
20231228,090000,35670,17830,17840,17840,17830,2