KissMeData/026960/min/candle-20231228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,191100,1225429740,18200,18200,18200,18200,8706
20231228,191000,1225429740,18200,18200,18200,18200,0
20231228,190900,1225429740,18200,18200,18200,18200,0
20231228,190800,1225429740,18200,18200,18200,18200,0
20231228,190700,1225429740,18200,18200,18200,18200,0
20231228,190600,1225429740,18200,18200,18200,18200,0
20231228,190500,1225429740,18200,18200,18200,18200,0
20231228,190400,1225429740,18200,18200,18200,18200,0
20231228,190300,1225429740,18200,18200,18200,18200,0
20231228,190200,1225429740,18200,18200,18200,18200,0
20231228,190100,1225429740,18200,18200,18200,18200,0
20231228,190000,1225429740,18200,18200,18200,18200,0
20231228,185900,1225429740,18200,18200,18200,18200,0
20231228,185800,1225429740,18200,18200,18200,18200,0
20231228,185700,1225429740,18200,18200,18200,18200,0
20231228,185600,1225429740,18200,18200,18200,18200,0
20231228,185500,1225429740,18200,18200,18200,18200,0
20231228,185400,1225429740,18200,18200,18200,18200,0
20231228,185300,1225429740,18200,18200,18200,18200,0
20231228,185200,1225429740,18200,18200,18200,18200,0
20231228,185100,1225429740,18200,18200,18200,18200,0
20231228,185000,1225429740,18200,18200,18200,18200,0
20231228,184900,1225429740,18200,18200,18200,18200,0
20231228,184800,1225429740,18200,18200,18200,18200,0
20231228,184700,1225429740,18200,18200,18200,18200,0
20231228,184600,1225429740,18200,18200,18200,18200,0
20231228,184500,1225429740,18200,18200,18200,18200,0
20231228,184400,1225429740,18200,18200,18200,18200,0
20231228,184300,1225429740,18200,18200,18200,18200,0
20231228,184200,1225429740,18200,18200,18200,18200,0
20231228,184100,1225429740,18200,18200,18200,18200,8706
20231228,184000,1225429740,18200,18200,18200,18200,0
20231228,183900,1225429740,18200,18200,18200,18200,0
20231228,183800,1225429740,18200,18200,18200,18200,0
20231228,183700,1225429740,18200,18200,18200,18200,0
20231228,183600,1225429740,18200,18200,18200,18200,0
20231228,183500,1225429740,18200,18200,18200,18200,0
20231228,183400,1225429740,18200,18200,18200,18200,0
20231228,183300,1225429740,18200,18200,18200,18200,0
20231228,183200,1225429740,18200,18200,18200,18200,0
20231228,183100,1225429740,18200,18200,18200,18200,0
20231228,183000,1225429740,18200,18200,18200,18200,0
20231228,182900,1225429740,18200,18200,18200,18200,0
20231228,182800,1225429740,18200,18200,18200,18200,0
20231228,182700,1225429740,18200,18200,18200,18200,0
20231228,182600,1225429740,18200,18200,18200,18200,0
20231228,182500,1225429740,18200,18200,18200,18200,0
20231228,182400,1225429740,18200,18200,18200,18200,0
20231228,182300,1225429740,18200,18200,18200,18200,0
20231228,182200,1225429740,18200,18200,18200,18200,0
20231228,182100,1225429740,18200,18200,18200,18200,0
20231228,182000,1225429740,18200,18200,18200,18200,0
20231228,181900,1225429740,18200,18200,18200,18200,0
20231228,181800,1225429740,18200,18200,18200,18200,0
20231228,181700,1225429740,18200,18200,18200,18200,0
20231228,181600,1225429740,18200,18200,18200,18200,0
20231228,181500,1225429740,18200,18200,18200,18200,0
20231228,181400,1225429740,18200,18200,18200,18200,0
20231228,181300,1225429740,18200,18200,18200,18200,0
20231228,181200,1225429740,18200,18200,18200,18200,0
20231228,181100,1225429740,18200,18200,18200,18200,8706
20231228,181000,1225429740,18200,18200,18200,18200,0
20231228,180900,1225429740,18200,18200,18200,18200,0
20231228,180800,1225429740,18200,18200,18200,18200,0
20231228,180700,1225429740,18200,18200,18200,18200,0
20231228,180600,1225429740,18200,18200,18200,18200,0
20231228,180500,1225429740,18200,18200,18200,18200,0
20231228,180400,1225429740,18200,18200,18200,18200,0
20231228,180300,1225429740,18200,18200,18200,18200,0
20231228,180200,1225429740,18200,18200,18200,18200,0
20231228,180100,1225429740,18200,18200,18200,18200,0
20231228,180000,1225429740,18200,18200,18200,18200,0
20231228,175900,1225429740,18200,18200,18200,18200,0
20231228,175800,1225429740,18200,18200,18200,18200,0
20231228,175700,1225429740,18200,18200,18200,18200,0
20231228,175600,1225429740,18200,18200,18200,18200,0
20231228,175500,1225429740,18200,18200,18200,18200,0
20231228,175400,1225429740,18200,18200,18200,18200,0
20231228,175300,1225429740,18200,18200,18200,18200,0
20231228,175200,1225429740,18200,18200,18200,18200,0
20231228,175100,1225429740,18200,18200,18200,18200,0
20231228,175000,1225429740,18200,18200,18200,18200,0
20231228,174900,1225429740,18200,18200,18200,18200,0
20231228,174800,1225429740,18200,18200,18200,18200,0
20231228,174700,1225429740,18200,18200,18200,18200,0
20231228,174600,1225429740,18200,18200,18200,18200,0
20231228,174500,1225429740,18200,18200,18200,18200,0
20231228,174400,1225429740,18200,18200,18200,18200,0
20231228,174300,1225429740,18200,18200,18200,18200,0
20231228,174200,1225429740,18200,18200,18200,18200,0
20231228,174100,1225429740,18200,18200,18200,18200,8706
20231228,174000,1225429740,18200,18200,18200,18200,0
20231228,173900,1225429740,18200,18200,18200,18200,0
20231228,173800,1225429740,18200,18200,18200,18200,0
20231228,173700,1225429740,18200,18200,18200,18200,0
20231228,173600,1225429740,18200,18200,18200,18200,0
20231228,173500,1225429740,18200,18200,18200,18200,0
20231228,173400,1225429740,18200,18200,18200,18200,0
20231228,173300,1225429740,18200,18200,18200,18200,0
20231228,173200,1225429740,18200,18200,18200,18200,0
20231228,173100,1225429740,18200,18200,18200,18200,0
20231228,173000,1225429740,18200,18200,18200,18200,0
20231228,172900,1225429740,18200,18200,18200,18200,0
20231228,172800,1225429740,18200,18200,18200,18200,0
20231228,172700,1225429740,18200,18200,18200,18200,0
20231228,172600,1225429740,18200,18200,18200,18200,0
20231228,172500,1225429740,18200,18200,18200,18200,0
20231228,172400,1225429740,18200,18200,18200,18200,0
20231228,172300,1225429740,18200,18200,18200,18200,0
20231228,172200,1225429740,18200,18200,18200,18200,0
20231228,172100,1225429740,18200,18200,18200,18200,0
20231228,172000,1225429740,18200,18200,18200,18200,0
20231228,171900,1225429740,18200,18200,18200,18200,0
20231228,171800,1225429740,18200,18200,18200,18200,0
20231228,171700,1225429740,18200,18200,18200,18200,0
20231228,171600,1225429740,18200,18200,18200,18200,0
20231228,171500,1225429740,18200,18200,18200,18200,0
20231228,171400,1225429740,18200,18200,18200,18200,0
20231228,171300,1225429740,18200,18200,18200,18200,0
20231228,171200,1225429740,18200,18200,18200,18200,0
20231228,171100,1225429740,18200,18200,18200,18200,8706
20231228,171000,1225429740,18200,18200,18200,18200,0
20231228,170900,1225429740,18200,18200,18200,18200,0
20231228,170800,1225429740,18200,18200,18200,18200,0
20231228,170700,1225429740,18200,18200,18200,18200,0
20231228,170600,1225429740,18200,18200,18200,18200,0
20231228,170500,1225429740,18200,18200,18200,18200,0
20231228,170400,1225429740,18200,18200,18200,18200,0
20231228,170300,1225429740,18200,18200,18200,18200,0
20231228,170200,1225429740,18200,18200,18200,18200,0
20231228,170100,1225429740,18200,18200,18200,18200,0
20231228,170000,1225429740,18200,18200,18200,18200,0
20231228,165900,1225429740,18200,18200,18200,18200,0
20231228,165800,1225429740,18200,18200,18200,18200,0
20231228,165700,1225429740,18200,18200,18200,18200,0
20231228,165600,1225429740,18200,18200,18200,18200,0
20231228,165500,1225429740,18200,18200,18200,18200,0
20231228,165400,1225429740,18200,18200,18200,18200,0
20231228,165300,1225429740,18200,18200,18200,18200,0
20231228,165200,1225429740,18200,18200,18200,18200,0
20231228,165100,1225429740,18200,18200,18200,18200,0
20231228,165000,1225429740,18200,18200,18200,18200,0
20231228,164900,1225429740,18200,18200,18200,18200,0
20231228,164800,1225429740,18200,18200,18200,18200,0
20231228,164700,1225429740,18200,18200,18200,18200,0
20231228,164600,1225429740,18200,18200,18200,18200,0
20231228,164500,1225429740,18200,18200,18200,18200,0
20231228,164400,1225429740,18200,18200,18200,18200,0
20231228,164300,1225429740,18200,18200,18200,18200,0
20231228,164200,1225429740,18200,18200,18200,18200,0
20231228,164100,1225429740,18200,18200,18200,18200,8706
20231228,164000,1225429740,18200,18200,18200,18200,0
20231228,163900,1225429740,18200,18200,18200,18200,0
20231228,163800,1225429740,18200,18200,18200,18200,0
20231228,163700,1225429740,18200,18200,18200,18200,0
20231228,163600,1225429740,18200,18200,18200,18200,0
20231228,163500,1225429740,18200,18200,18200,18200,0
20231228,163400,1225429740,18200,18200,18200,18200,0
20231228,163300,1225429740,18200,18200,18200,18200,0
20231228,163200,1225429740,18200,18200,18200,18200,0
20231228,163100,1225429740,18200,18200,18200,18200,0
20231228,163000,1225429740,18200,18200,18200,18200,0
20231228,162900,1225429740,18200,18200,18200,18200,0
20231228,162800,1225429740,18200,18200,18200,18200,0
20231228,162700,1225429740,18200,18200,18200,18200,0
20231228,162600,1225429740,18200,18200,18200,18200,0
20231228,162500,1225429740,18200,18200,18200,18200,0
20231228,162400,1225429740,18200,18200,18200,18200,0
20231228,162300,1225429740,18200,18200,18200,18200,0
20231228,162200,1225429740,18200,18200,18200,18200,0
20231228,162100,1225429740,18200,18200,18200,18200,0
20231228,162000,1225429740,18200,18200,18200,18200,0
20231228,161900,1225429740,18200,18200,18200,18200,0
20231228,161800,1225429740,18200,18200,18200,18200,0
20231228,161700,1225429740,18200,18200,18200,18200,0
20231228,161600,1225429740,18200,18200,18200,18200,0
20231228,161500,1225429740,18200,18200,18200,18200,0
20231228,161400,1225429740,18200,18200,18200,18200,0
20231228,161300,1225429740,18200,18200,18200,18200,0
20231228,161200,1225429740,18200,18200,18200,18200,0
20231228,161100,1225429740,18200,18200,18200,18200,8706
20231228,161000,1225429740,18200,18200,18200,18200,0
20231228,160900,1225429740,18200,18200,18200,18200,0
20231228,160800,1225429740,18200,18200,18200,18200,0
20231228,160700,1225429740,18200,18200,18200,18200,0
20231228,160600,1225429740,18200,18200,18200,18200,0
20231228,160500,1225429740,18200,18200,18200,18200,0
20231228,160400,1225429740,18200,18200,18200,18200,0
20231228,160300,1225429740,18200,18200,18200,18200,0
20231228,160200,1225429740,18200,18200,18200,18200,0
20231228,160100,1225429740,18200,18200,18200,18200,0
20231228,160000,1225429740,18200,18200,18200,18200,0
20231228,155900,1225429740,18200,18200,18200,18200,0
20231228,155800,1225429740,18200,18200,18200,18200,0
20231228,155700,1225429740,18200,18200,18200,18200,0
20231228,155600,1225429740,18200,18200,18200,18200,0
20231228,155500,1225429740,18200,18200,18200,18200,0
20231228,155400,1225429740,18200,18200,18200,18200,0
20231228,155300,1225429740,18200,18200,18200,18200,0
20231228,155200,1225429740,18200,18200,18200,18200,0
20231228,155100,1225429740,18200,18200,18200,18200,0
20231228,155000,1225429740,18200,18200,18200,18200,0
20231228,154900,1225429740,18200,18200,18200,18200,0
20231228,154800,1225429740,18200,18200,18200,18200,0
20231228,154700,1225429740,18200,18200,18200,18200,0
20231228,154600,1225429740,18200,18200,18200,18200,0
20231228,154500,1225429740,18200,18200,18200,18200,0
20231228,154400,1225429740,18200,18200,18200,18200,0
20231228,154300,1225429740,18200,18200,18200,18200,0
20231228,154200,1225429740,18200,18200,18200,18200,0
20231228,154100,1225429740,18200,18200,18200,18200,8706
20231228,154000,1225429740,18200,18200,18200,18200,0
20231228,153900,1225429740,18200,18200,18200,18200,0
20231228,153800,1225429740,18200,18200,18200,18200,0
20231228,153700,1225429740,18200,18200,18200,18200,0
20231228,153600,1225429740,18200,18200,18200,18200,0
20231228,153500,1225429740,18200,18200,18200,18200,0
20231228,153400,1225429740,18200,18200,18200,18200,0
20231228,153300,1225429740,18200,18200,18200,18200,0
20231228,153200,1225429740,18200,18200,18200,18200,0
20231228,153100,1225429740,18200,18200,18200,18200,0
20231228,153000,1225429740,18200,18200,18200,18200,8706
20231228,152900,1066980540,18300,18300,18300,18300,0
20231228,152800,1066980540,18300,18300,18300,18300,0
20231228,152700,1066980540,18300,18300,18300,18300,0
20231228,152600,1066980540,18300,18300,18300,18300,0
20231228,152500,1066980540,18300,18300,18300,18300,0
20231228,152400,1066980540,18300,18300,18300,18300,0
20231228,152300,1066980540,18300,18300,18300,18300,0
20231228,152200,1066980540,18300,18300,18300,18300,0
20231228,152100,1066980540,18300,18300,18300,18300,0
20231228,152000,1066980540,18300,18300,18300,18300,0
20231228,151900,1066980540,18300,18270,18300,18270,433
20231228,151800,1059062100,18270,18270,18280,18270,65
20231228,151700,1057874020,18270,18270,18280,18270,162
20231228,151600,1054913520,18280,18260,18280,18260,488
20231228,151500,1045995600,18260,18260,18290,18260,79
20231228,151400,1044552610,18290,18270,18300,18260,1707
20231228,151300,1013348410,18270,18270,18270,18260,91
20231228,151200,1011686130,18260,18250,18270,18250,1597
20231228,151100,982524470,18250,18260,18260,18250,417
20231228,151000,974912560,18250,18250,18260,18250,36
20231228,150900,974255460,18250,18250,18260,18250,103
20231228,150800,972375020,18260,18260,18260,18250,30
20231228,150700,971827360,18250,18250,18260,18250,42
20231228,150600,971060760,18260,18250,18260,18250,67
20231228,150500,969837840,18250,18260,18260,18250,29
20231228,150400,969308420,18260,18260,18260,18250,63
20231228,150300,968158450,18250,18250,18260,18250,73
20231228,150200,966826070,18260,18260,18260,18250,37
20231228,150100,966150660,18260,18260,18260,18250,178
20231228,150000,962901640,18250,18250,18260,18250,50
20231228,145900,961988940,18250,18250,18250,18250,11
20231228,145800,961788190,18250,18250,18260,18250,44
20231228,145700,960985040,18250,18250,18260,18250,36
20231228,145600,960327960,18250,18250,18250,18250,10
20231228,145500,960145460,18250,18250,18260,18250,53
20231228,145400,959178010,18260,18250,18260,18250,35
20231228,145300,958539210,18260,18250,18260,18250,14
20231228,145200,958283700,18250,18250,18250,18230,285
20231228,145100,953082790,18250,18240,18260,18240,198
20231228,145000,949469120,18240,18240,18240,18230,467
20231228,144900,940951280,18230,18240,18240,18230,63
20231228,144800,939802780,18230,18230,18230,18230,62
20231228,144700,938672520,18240,18230,18240,18230,254
20231228,144600,934039660,18220,18220,18240,18220,29
20231228,144500,933511260,18220,18240,18250,18220,491
20231228,144400,924555550,18240,18240,18250,18240,135
20231228,144300,922092980,18240,18250,18250,18220,77
20231228,144200,920688450,18220,18220,18240,18220,231
20231228,144100,916475810,18250,18220,18250,18220,14
20231228,144000,916220640,18220,18220,18250,18220,260
20231228,143900,911478830,18220,18220,18250,18220,125
20231228,143800,909201270,18220,18250,18250,18210,18
20231228,143700,908873120,18250,18250,18250,18210,195
20231228,143600,905317340,18210,18210,18250,18210,266
20231228,143500,900465910,18210,18200,18210,18200,53
20231228,143400,899500910,18210,18210,18210,18200,25
20231228,143300,899045720,18210,18210,18260,18200,38
20231228,143200,898353670,18210,18210,18260,18200,13
20231228,143100,898116910,18220,18260,18260,18220,57
20231228,143000,897077220,18230,18250,18260,18230,485
20231228,142900,888226000,18260,18250,18260,18250,8
20231228,142800,888079970,18250,18230,18250,18230,211
20231228,142700,884229560,18210,18230,18250,18200,159
20231228,142600,881329710,18230,18200,18250,18200,860
20231228,142500,865659670,18210,18210,18210,18200,35
20231228,142400,865022580,18200,18220,18250,18200,174
20231228,142300,861850340,18240,18240,18240,18220,467
20231228,142200,853335690,18230,18230,18240,18230,35
20231228,142100,852697610,18230,18230,18240,18230,29
20231228,142000,852168920,18240,18220,18250,18220,208
20231228,141900,848376600,18220,18240,18250,18220,492
20231228,141800,839409880,18240,18220,18250,18220,257
20231228,141700,834722510,18250,18240,18250,18220,240
20231228,141600,830345020,18240,18230,18250,18220,1054
20231228,141500,811122730,18220,18220,18230,18220,34
20231228,141400,810503180,18230,18220,18230,18220,42
20231228,141300,809737910,18220,18220,18230,18220,67
20231228,141200,808517110,18220,18220,18230,18220,62
20231228,141100,807387440,18230,18220,18230,18220,55
20231228,141000,806384870,18220,18230,18230,18220,27
20231228,140900,805892870,18230,18220,18230,18220,123
20231228,140800,803651780,18220,18230,18230,18220,10
20231228,140700,803469530,18230,18230,18230,18220,24
20231228,140600,803032210,18220,18210,18230,18210,329
20231228,140500,797037680,18220,18220,18220,18210,17
20231228,140400,796727950,18220,18220,18220,18210,143
20231228,140300,794123890,18220,18210,18220,18210,25
20231228,140200,793668600,18220,18210,18220,18210,109
20231228,140100,791683680,18210,18210,18210,18200,345
20231228,140000,785401500,18200,18190,18200,18190,352
20231228,135900,778995400,18190,18190,18200,18180,69
20231228,135800,777740190,18180,18200,18200,18180,28
20231228,135700,777230950,18190,18180,18200,18180,73
20231228,135600,775903270,18180,18190,18200,18180,15
20231228,135500,775630490,18200,18180,18200,18170,32
20231228,135400,775048760,18190,18180,18190,18170,83
20231228,135300,773539480,18200,18190,18200,18190,198
20231228,135200,769936520,18190,18190,18190,18190,19
20231228,135100,769590910,18190,18190,18190,18190,23
20231228,135000,769172540,18190,18210,18210,18190,38
20231228,134900,768480580,18210,18200,18210,18190,67
20231228,134800,767261360,18180,18180,18180,18180,22
20231228,134700,766861400,18180,18200,18200,18180,60
20231228,134600,765769460,18180,18170,18180,18170,23
20231228,134500,765351330,18170,18170,18170,18170,20
20231228,134400,764987930,18170,18170,18170,18170,3
20231228,134300,764933420,18210,18160,18210,18160,28
20231228,134200,764424650,18160,18170,18210,18160,88
20231228,134100,762824250,18200,18200,18210,18200,205
20231228,134000,759093240,18200,18200,18200,18200,24
20231228,133900,758656440,18200,18200,18200,18200,23
20231228,133800,758237840,18200,18200,18200,18200,1
20231228,133700,758219640,18210,18210,18210,18200,177
20231228,133600,754997130,18200,18200,18210,18200,20
20231228,133500,754633120,18200,18200,18210,18200,58
20231228,133400,753577050,18200,18210,18210,18150,88
20231228,133300,751975630,18200,18150,18210,18150,1490
20231228,133200,724899620,18150,18160,18160,18150,16
20231228,133100,724609200,18150,18150,18160,18150,29
20231228,133000,724082830,18150,18150,18150,18150,32
20231228,132900,723502030,18150,18150,18160,18150,18
20231228,132800,723175290,18150,18150,18150,18150,36
20231228,132700,722521890,18150,18150,18150,18150,34
20231228,132600,721904790,18150,18160,18160,18150,530
20231228,132500,712280060,18160,18180,18180,18160,80
20231228,132400,710826280,18170,18170,18180,18170,554
20231228,132300,700760020,18170,18180,18180,18170,61
20231228,132200,699651060,18180,18190,18190,18180,20
20231228,132100,699287440,18200,18190,18200,18180,287
20231228,132000,694066910,18200,18190,18200,18190,13
20231228,131900,693830340,18190,18190,18200,18190,34
20231228,131800,693211790,18170,18210,18210,18170,24
20231228,131700,692775510,18170,18200,18210,18170,271
20231228,131600,687847030,18210,18200,18210,18200,67
20231228,131500,686627570,18190,18200,18200,18190,319
20231228,131400,680821790,18210,18210,18210,18200,33
20231228,131300,680220930,18210,18210,18210,18200,420
20231228,131200,672573010,18200,18210,18210,18200,44
20231228,131100,671772110,18200,18200,18210,18200,10
20231228,131000,671590040,18200,18210,18210,18200,36
20231228,130900,670934680,18200,18200,18210,18200,34
20231228,130800,670315740,18200,18210,18210,18200,12
20231228,130700,670097230,18210,18200,18210,18200,25
20231228,130600,669642170,18200,18200,18210,18200,453
20231228,130500,661394240,18210,18200,18210,18200,24
20231228,130400,660957210,18210,18200,18210,18200,76
20231228,130300,659573920,18210,18210,18210,18200,78
20231228,130200,658153710,18200,18210,18210,18200,24
20231228,130100,657716710,18210,18200,18210,18200,26
20231228,130000,657243440,18210,18190,18210,18190,55
20231228,125900,656242590,18200,18190,18200,18190,59
20231228,125800,655169220,18180,18190,18190,18180,23
20231228,125700,654751020,18180,18190,18190,18180,23
20231228,125600,654332660,18200,18200,18210,18200,210
20231228,125500,650510600,18200,18210,18210,18200,26
20231228,125400,650037310,18200,18210,18210,18200,226
20231228,125300,645924020,18210,18200,18210,18200,353
20231228,125200,639498480,18200,18200,18200,18190,40
20231228,125100,638770670,18200,18200,18200,18190,126
20231228,125000,636477640,18190,18190,18200,18180,145
20231228,124900,633840010,18190,18180,18200,18180,105
20231228,124800,631929220,18180,18180,18180,18180,17
20231228,124700,631620160,18200,18180,18200,18180,28
20231228,124600,631110940,18200,18190,18200,18190,164
20231228,124500,628127620,18190,18180,18200,18180,205
20231228,124400,624400050,18180,18170,18180,18170,26
20231228,124300,623927600,18180,18180,18180,18170,26
20231228,124200,623454940,18180,18180,18180,18170,77
20231228,124100,622055370,18180,18170,18180,18170,37
20231228,124000,621382880,18170,18170,18170,18170,1
20231228,123900,621364710,18170,18180,18180,18170,19
20231228,123800,621019460,18170,18170,18170,18170,18
20231228,123700,620692400,18170,18170,18170,18170,2
20231228,123600,620656060,18170,18170,18180,18160,153
20231228,123500,617876120,18170,18170,18170,18170,35
20231228,123400,617240170,18180,18180,18180,18180,1
20231228,123300,617221990,18170,18180,18180,18170,21
20231228,123200,616840400,18170,18170,18170,18170,17
20231228,123100,616531510,18170,18160,18170,18160,86
20231228,123000,614969390,18160,18160,18160,18160,18
20231228,122900,614642510,18180,18160,18180,18160,19
20231228,122800,614297450,18170,18170,18170,18170,35
20231228,122700,613661500,18170,18170,18180,18170,57
20231228,122600,612625800,18160,18170,18170,18160,64
20231228,122500,611462960,18170,18170,18170,18170,0
20231228,122400,611462960,18170,18170,18180,18170,29
20231228,122300,610936000,18180,18160,18180,18160,305
20231228,122200,605393160,18170,18160,18170,18160,363
20231228,122100,598799520,18160,18170,18170,18160,61
20231228,122000,597691390,18160,18170,18170,18160,139
20231228,121900,595166020,18160,18160,18160,18160,17
20231228,121800,594857300,18160,18160,18160,18160,30
20231228,121700,594312500,18130,18140,18170,18130,156
20231228,121600,591480820,18140,18140,18140,18140,1
20231228,121500,591462680,18140,18160,18160,18130,34
20231228,121400,590845830,18150,18150,18150,18150,61
20231228,121300,589738680,18150,18150,18150,18150,6
20231228,121200,589629780,18150,18150,18160,18150,59
20231228,121100,588558530,18150,18150,18160,18150,37
20231228,121000,587886970,18160,18160,18160,18160,179
20231228,120900,584636330,18160,18160,18170,18160,24
20231228,120800,584200480,18160,18160,18160,18160,30
20231228,120700,583655680,18160,18170,18170,18160,142
20231228,120600,581075550,18180,18160,18180,18160,354
20231228,120500,574645060,18150,18160,18160,18150,33
20231228,120400,574046100,18150,18130,18150,18120,63
20231228,120300,572903680,18150,18160,18160,18150,128
20231228,120200,570579340,18160,18150,18160,18140,478
20231228,120100,561902180,18140,18130,18150,18130,180
20231228,120000,558637380,18130,18140,18140,18130,99
20231228,115900,556841570,18140,18150,18150,18140,44
20231228,115800,556043400,18140,18140,18150,18140,27
20231228,115700,555553610,18140,18140,18140,18140,8
20231228,115600,555408490,18140,18140,18140,18140,24
20231228,115500,554973130,18140,18140,18140,18140,18
20231228,115400,554646610,18140,18150,18150,18140,93
20231228,115300,552958730,18150,18150,18160,18150,44
20231228,115200,552160120,18140,18150,18150,18140,25
20231228,115100,551706450,18150,18160,18160,18150,78
20231228,115000,550289980,18160,18160,18160,18160,33
20231228,114900,549690700,18160,18160,18160,18160,18
20231228,114800,549363820,18160,18160,18160,18160,3
20231228,114700,549309340,18140,18200,18200,18140,19
20231228,114600,548964620,18190,18200,18200,18160,135
20231228,114500,546510410,18200,18180,18210,18180,47
20231228,114400,545655000,18180,18190,18190,18180,28
20231228,114300,545145740,18190,18180,18200,18170,162
20231228,114200,542199900,18170,18170,18170,18170,27
20231228,114100,541709310,18170,18200,18200,18140,33
20231228,114000,541109760,18180,18180,18200,18170,114
20231228,113900,539035970,18190,18200,18200,18190,15
20231228,113800,538763090,18200,18160,18200,18160,87
20231228,113700,537181220,18160,18170,18170,18160,92
20231228,113600,535509900,18170,18170,18170,18170,8
20231228,113500,535364540,18180,18190,18200,18180,70
20231228,113400,534091350,18150,18200,18210,18150,46
20231228,113300,533254850,18200,18210,18220,18200,185
20231228,113200,529885880,18220,18200,18220,18150,246
20231228,113100,525405740,18220,18160,18220,18160,258
20231228,113000,520710210,18190,18170,18190,18150,84
20231228,112900,519182550,18170,18180,18200,18170,157
20231228,112800,516328460,18200,18210,18210,18140,132
20231228,112700,513926610,18070,18210,18220,18070,3763
20231228,112600,445865520,18200,18200,18220,18200,166
20231228,112500,442843130,18200,18210,18210,18200,139
20231228,112400,440312630,18200,18180,18200,18180,48
20231228,112300,439439050,18200,18200,18210,18180,61
20231228,112200,438329170,18190,18200,18210,18190,55
20231228,112100,437328160,18200,18200,18200,18190,150
20231228,112000,434598350,18190,18180,18200,18180,98
20231228,111900,432815620,18170,18180,18180,18170,36
20231228,111800,432161330,18170,18180,18180,18170,204
20231228,111700,428452620,18190,18220,18220,18190,118
20231228,111600,426306160,18200,18140,18220,18130,7028
20231228,111500,298777900,18130,18140,18140,18130,176
20231228,111400,295586450,18130,18130,18140,18130,266
20231228,111300,290763000,18130,18120,18130,18120,127
20231228,111200,288460760,18120,18130,18130,18120,194
20231228,111100,284944050,18130,18140,18140,18130,63
20231228,111000,283801340,18140,18120,18140,18120,216
20231228,110900,279884470,18120,18120,18120,18120,28
20231228,110800,279377110,18130,18130,18130,18120,455
20231228,110700,271127980,18130,18110,18130,18110,297
20231228,110600,265745960,18110,18110,18110,18110,25
20231228,110500,265293210,18110,18110,18110,18110,13
20231228,110400,265057780,18110,18130,18130,18100,128
20231228,110300,262737730,18140,18100,18140,18100,99
20231228,110200,260942670,18100,18110,18140,18100,869
20231228,110100,245192250,18110,18110,18110,18110,70
20231228,110000,243924550,18110,18100,18110,18100,182
20231228,105900,240628720,18100,18100,18100,18100,8
20231228,105800,240483920,18100,18100,18110,18100,40
20231228,105700,239759770,18100,18100,18100,18100,23
20231228,105600,239343470,18110,18100,18110,18100,16
20231228,105500,239053720,18100,18100,18110,18100,32
20231228,105400,238474470,18110,18100,18110,18100,41
20231228,105300,237732220,18100,18100,18100,18100,1
20231228,105200,237714120,18110,18120,18120,18110,220
20231228,105100,233729780,18120,18120,18120,18110,148
20231228,105000,231048210,18110,18110,18110,18110,6
20231228,104900,230939550,18120,18120,18120,18110,47
20231228,104800,230088170,18110,18110,18110,18110,23
20231228,104700,229671640,18120,18110,18120,18110,75
20231228,104600,228313230,18110,18110,18120,18110,75
20231228,104500,226954840,18120,18110,18120,18110,56
20231228,104400,225940290,18110,18120,18120,18110,13
20231228,104300,225704800,18120,18100,18120,18090,795
20231228,104200,211309290,18100,18090,18100,18090,32
20231228,104100,210730330,18100,18090,18100,18090,17
20231228,104000,210422700,18090,18100,18100,18090,28
20231228,103900,209916070,18090,18080,18090,18080,112
20231228,103800,207890160,18090,18090,18090,18080,100
20231228,103700,206081220,18080,18080,18090,18080,38
20231228,103600,205394070,18080,18080,18090,18080,44
20231228,103500,204598420,18080,18080,18080,18080,12
20231228,103400,204381460,18080,18080,18080,18080,51
20231228,103300,203459380,18080,18090,18090,18080,40
20231228,103200,202736050,18080,18070,18080,18070,139
20231228,103100,200223180,18080,18070,18080,18070,21
20231228,103000,199843580,18070,18070,18080,18070,40
20231228,102900,199120630,18080,18070,18080,18070,26
20231228,102800,198650730,18070,18070,18080,18070,49
20231228,102700,197765230,18060,18070,18070,18060,138
20231228,102600,195272780,18080,18060,18080,18060,18
20231228,102500,194947680,18070,18060,18070,18060,55
20231228,102400,193953910,18060,18060,18070,18060,36
20231228,102300,193303600,18060,18060,18070,18060,52
20231228,102200,192364170,18060,18060,18060,18060,3
20231228,102100,192309990,18070,18080,18090,18070,198
20231228,102000,188730540,18080,18070,18080,18070,43
20231228,101900,187953290,18070,18070,18070,18070,4
20231228,101800,187881010,18070,18070,18070,18070,19
20231228,101700,187537680,18070,18080,18080,18070,67
20231228,101600,186326750,18080,18070,18080,18070,43
20231228,101500,185549390,18070,18070,18070,18070,21
20231228,101400,185169920,18070,18070,18080,18070,42
20231228,101300,184410760,18060,18060,18100,18060,8
20231228,101200,184266160,18060,18060,18060,18060,26
20231228,101100,183796600,18060,18060,18060,18060,21
20231228,101000,183417340,18060,18070,18110,18060,192
20231228,100900,179942970,18070,18060,18070,18060,41
20231228,100800,179202300,18040,18040,18040,18040,53
20231228,100700,178246180,18030,18050,18050,18030,3397
20231228,100600,116964090,18060,18060,18070,18060,246
20231228,100500,112520980,18060,18060,18070,18060,59
20231228,100400,111455330,18060,18060,18070,18060,100
20231228,100300,109649220,18060,18060,18060,18060,26
20231228,100200,109179660,18060,18060,18070,18060,143
20231228,100100,106596210,18070,18060,18070,18060,41
20231228,100000,105855590,18060,18070,18070,18060,39
20231228,095900,105151180,18080,18070,18080,18070,45
20231228,095800,104337890,18070,18070,18070,18070,26
20231228,095700,103868070,18070,18070,18070,18070,60
20231228,095600,102783870,18070,18070,18110,18070,27
20231228,095500,102295900,18070,18100,18100,18070,62
20231228,095400,101174780,18100,18070,18100,18070,48
20231228,095300,100306700,18110,18070,18120,18070,759
20231228,095200,86565380,18070,18070,18070,18070,52
20231228,095100,85625740,18080,18070,18080,18070,31
20231228,095000,85065560,18070,18080,18080,18070,23
20231228,094900,84649730,18090,18090,18090,18090,44
20231228,094800,83853770,18100,18100,18110,18100,59
20231228,094700,82785860,18100,18100,18100,18100,47
20231228,094600,81935160,18100,18110,18110,18100,307
20231228,094500,76375630,18120,18110,18120,18110,56
20231228,094400,75361410,18120,18110,18120,18110,55
20231228,094300,74365280,18110,18110,18110,18110,392
20231228,094200,67266160,18110,18110,18110,18110,5
20231228,094100,67175610,18110,18120,18120,18110,10
20231228,094000,66994500,18110,18110,18110,18110,21
20231228,093900,66614190,18110,18110,18120,18110,76
20231228,093800,65237810,18120,18120,18120,18110,15
20231228,093700,64966140,18110,18110,18110,18110,15
20231228,093600,64694490,18110,18110,18120,18110,36
20231228,093500,64042350,18110,18110,18120,18110,33
20231228,093400,63444640,18110,18110,18110,18110,66
20231228,093300,62249380,18110,18100,18110,18100,42
20231228,093200,61488980,18090,18110,18120,18090,65
20231228,093100,60311760,18110,18100,18110,18090,99
20231228,093000,58519510,18100,18080,18100,18080,25
20231228,092900,58067470,18070,18070,18100,18070,51
20231228,092800,57145720,18100,18070,18100,18070,23
20231228,092700,56730050,18070,18070,18070,18070,56
20231228,092600,55718130,18070,18060,18070,18060,61
20231228,092500,54616220,18060,18110,18110,18060,23
20231228,092400,54200470,18070,18090,18090,18070,88
20231228,092300,52609520,18080,18090,18090,18080,4
20231228,092200,52537180,18120,18060,18120,18060,90
20231228,092100,50911050,18060,18110,18110,18060,106
20231228,092000,48995170,18110,18110,18110,18110,63
20231228,091900,47854240,18110,18070,18110,18070,103
20231228,091800,45989950,18070,18080,18110,18070,92
20231228,091700,44325060,18070,18080,18110,18070,196
20231228,091600,40776710,18090,18100,18120,18070,251
20231228,091500,36232310,18090,18070,18090,18070,52
20231228,091400,35292070,18070,18060,18130,18060,148
20231228,091300,32613110,18110,18050,18110,18050,25
20231228,091200,32161680,18110,18070,18110,18060,197
20231228,091100,28602510,18060,18070,18070,18060,54
20231228,091000,27627170,18070,18080,18080,18060,104
20231228,090900,25748400,18060,18070,18070,18060,49
20231228,090800,24863190,18090,18090,18090,18090,46
20231228,090700,24031050,18090,18080,18100,18080,50
20231228,090600,23126620,18070,18160,18160,18070,68
20231228,090500,21897770,18130,18060,18130,18050,243
20231228,090400,17506200,18060,18070,18080,18060,142
20231228,090300,14940050,18070,18050,18080,18050,87
20231228,090200,13368350,18050,18050,18050,18050,35
20231228,090100,12736600,18050,18030,18080,18030,55
20231228,090000,11744360,18030,18080,18080,18030,649