KissMeData/058860/min/candle-20231228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,193900,370519030,3015,3015,3015,3015,3543
20231228,193800,370519030,3015,3015,3015,3015,0
20231228,193700,370519030,3015,3015,3015,3015,0
20231228,193600,370519030,3015,3015,3015,3015,0
20231228,193500,370519030,3015,3015,3015,3015,0
20231228,193400,370519030,3015,3015,3015,3015,0
20231228,193300,370519030,3015,3015,3015,3015,0
20231228,193200,370519030,3015,3015,3015,3015,0
20231228,193100,370519030,3015,3015,3015,3015,0
20231228,193000,370519030,3015,3015,3015,3015,0
20231228,192900,370519030,3015,3015,3015,3015,0
20231228,192800,370519030,3015,3015,3015,3015,0
20231228,192700,370519030,3015,3015,3015,3015,0
20231228,192600,370519030,3015,3015,3015,3015,0
20231228,192500,370519030,3015,3015,3015,3015,0
20231228,192400,370519030,3015,3015,3015,3015,0
20231228,192300,370519030,3015,3015,3015,3015,0
20231228,192200,370519030,3015,3015,3015,3015,0
20231228,192100,370519030,3015,3015,3015,3015,0
20231228,192000,370519030,3015,3015,3015,3015,0
20231228,191900,370519030,3015,3015,3015,3015,0
20231228,191800,370519030,3015,3015,3015,3015,0
20231228,191700,370519030,3015,3015,3015,3015,0
20231228,191600,370519030,3015,3015,3015,3015,0
20231228,191500,370519030,3015,3015,3015,3015,0
20231228,191400,370519030,3015,3015,3015,3015,0
20231228,191300,370519030,3015,3015,3015,3015,0
20231228,191200,370519030,3015,3015,3015,3015,0
20231228,191100,370519030,3015,3015,3015,3015,0
20231228,191000,370519030,3015,3015,3015,3015,0
20231228,190900,370519030,3015,3015,3015,3015,3543
20231228,190800,370519030,3015,3015,3015,3015,0
20231228,190700,370519030,3015,3015,3015,3015,0
20231228,190600,370519030,3015,3015,3015,3015,0
20231228,190500,370519030,3015,3015,3015,3015,0
20231228,190400,370519030,3015,3015,3015,3015,0
20231228,190300,370519030,3015,3015,3015,3015,0
20231228,190200,370519030,3015,3015,3015,3015,0
20231228,190100,370519030,3015,3015,3015,3015,0
20231228,190000,370519030,3015,3015,3015,3015,0
20231228,185900,370519030,3015,3015,3015,3015,0
20231228,185800,370519030,3015,3015,3015,3015,0
20231228,185700,370519030,3015,3015,3015,3015,0
20231228,185600,370519030,3015,3015,3015,3015,0
20231228,185500,370519030,3015,3015,3015,3015,0
20231228,185400,370519030,3015,3015,3015,3015,0
20231228,185300,370519030,3015,3015,3015,3015,0
20231228,185200,370519030,3015,3015,3015,3015,0
20231228,185100,370519030,3015,3015,3015,3015,0
20231228,185000,370519030,3015,3015,3015,3015,0
20231228,184900,370519030,3015,3015,3015,3015,0
20231228,184800,370519030,3015,3015,3015,3015,0
20231228,184700,370519030,3015,3015,3015,3015,0
20231228,184600,370519030,3015,3015,3015,3015,0
20231228,184500,370519030,3015,3015,3015,3015,0
20231228,184400,370519030,3015,3015,3015,3015,0
20231228,184300,370519030,3015,3015,3015,3015,0
20231228,184200,370519030,3015,3015,3015,3015,0
20231228,184100,370519030,3015,3015,3015,3015,0
20231228,184000,370519030,3015,3015,3015,3015,0
20231228,183900,370519030,3015,3015,3015,3015,3543
20231228,183800,370519030,3015,3015,3015,3015,0
20231228,183700,370519030,3015,3015,3015,3015,0
20231228,183600,370519030,3015,3015,3015,3015,0
20231228,183500,370519030,3015,3015,3015,3015,0
20231228,183400,370519030,3015,3015,3015,3015,0
20231228,183300,370519030,3015,3015,3015,3015,0
20231228,183200,370519030,3015,3015,3015,3015,0
20231228,183100,370519030,3015,3015,3015,3015,0
20231228,183000,370519030,3015,3015,3015,3015,0
20231228,182900,370519030,3015,3015,3015,3015,0
20231228,182800,370519030,3015,3015,3015,3015,0
20231228,182700,370519030,3015,3015,3015,3015,0
20231228,182600,370519030,3015,3015,3015,3015,0
20231228,182500,370519030,3015,3015,3015,3015,0
20231228,182400,370519030,3015,3015,3015,3015,0
20231228,182300,370519030,3015,3015,3015,3015,0
20231228,182200,370519030,3015,3015,3015,3015,0
20231228,182100,370519030,3015,3015,3015,3015,0
20231228,182000,370519030,3015,3015,3015,3015,0
20231228,181900,370519030,3015,3015,3015,3015,0
20231228,181800,370519030,3015,3015,3015,3015,0
20231228,181700,370519030,3015,3015,3015,3015,0
20231228,181600,370519030,3015,3015,3015,3015,0
20231228,181500,370519030,3015,3015,3015,3015,0
20231228,181400,370519030,3015,3015,3015,3015,0
20231228,181300,370519030,3015,3015,3015,3015,0
20231228,181200,370519030,3015,3015,3015,3015,0
20231228,181100,370519030,3015,3015,3015,3015,0
20231228,181000,370519030,3015,3015,3015,3015,0
20231228,180900,370519030,3015,3015,3015,3015,3543
20231228,180800,370519030,3015,3015,3015,3015,0
20231228,180700,370519030,3015,3015,3015,3015,0
20231228,180600,370519030,3015,3015,3015,3015,0
20231228,180500,370519030,3015,3015,3015,3015,0
20231228,180400,370519030,3015,3015,3015,3015,0
20231228,180300,370519030,3015,3015,3015,3015,0
20231228,180200,370519030,3015,3015,3015,3015,0
20231228,180100,370519030,3015,3015,3015,3015,0
20231228,180000,370519030,3015,3015,3015,3015,0
20231228,175900,370519030,3015,3015,3015,3015,0
20231228,175800,370519030,3015,3015,3015,3015,0
20231228,175700,370519030,3015,3015,3015,3015,0
20231228,175600,370519030,3015,3015,3015,3015,0
20231228,175500,370519030,3015,3015,3015,3015,0
20231228,175400,370519030,3015,3015,3015,3015,0
20231228,175300,370519030,3015,3015,3015,3015,0
20231228,175200,370519030,3015,3015,3015,3015,0
20231228,175100,370519030,3015,3015,3015,3015,0
20231228,175000,370519030,3015,3015,3015,3015,0
20231228,174900,370519030,3015,3015,3015,3015,0
20231228,174800,370519030,3015,3015,3015,3015,0
20231228,174700,370519030,3015,3015,3015,3015,0
20231228,174600,370519030,3015,3015,3015,3015,0
20231228,174500,370519030,3015,3015,3015,3015,0
20231228,174400,370519030,3015,3015,3015,3015,0
20231228,174300,370519030,3015,3015,3015,3015,0
20231228,174200,370519030,3015,3015,3015,3015,0
20231228,174100,370519030,3015,3015,3015,3015,0
20231228,174000,370519030,3015,3015,3015,3015,0
20231228,173900,370519030,3015,3015,3015,3015,3543
20231228,173800,370519030,3015,3015,3015,3015,0
20231228,173700,370519030,3015,3015,3015,3015,0
20231228,173600,370519030,3015,3015,3015,3015,0
20231228,173500,370519030,3015,3015,3015,3015,0
20231228,173400,370519030,3015,3015,3015,3015,0
20231228,173300,370519030,3015,3015,3015,3015,0
20231228,173200,370519030,3015,3015,3015,3015,0
20231228,173100,370519030,3015,3015,3015,3015,0
20231228,173000,370519030,3015,3015,3015,3015,0
20231228,172900,370519030,3015,3015,3015,3015,0
20231228,172800,370519030,3015,3015,3015,3015,0
20231228,172700,370519030,3015,3015,3015,3015,0
20231228,172600,370519030,3015,3015,3015,3015,0
20231228,172500,370519030,3015,3015,3015,3015,0
20231228,172400,370519030,3015,3015,3015,3015,0
20231228,172300,370519030,3015,3015,3015,3015,0
20231228,172200,370519030,3015,3015,3015,3015,0
20231228,172100,370519030,3015,3015,3015,3015,0
20231228,172000,370519030,3015,3015,3015,3015,0
20231228,171900,370519030,3015,3015,3015,3015,0
20231228,171800,370519030,3015,3015,3015,3015,0
20231228,171700,370519030,3015,3015,3015,3015,0
20231228,171600,370519030,3015,3015,3015,3015,0
20231228,171500,370519030,3015,3015,3015,3015,0
20231228,171400,370519030,3015,3015,3015,3015,0
20231228,171300,370519030,3015,3015,3015,3015,0
20231228,171200,370519030,3015,3015,3015,3015,0
20231228,171100,370519030,3015,3015,3015,3015,0
20231228,171000,370519030,3015,3015,3015,3015,0
20231228,170900,370519030,3015,3015,3015,3015,3543
20231228,170800,370519030,3015,3015,3015,3015,0
20231228,170700,370519030,3015,3015,3015,3015,0
20231228,170600,370519030,3015,3015,3015,3015,0
20231228,170500,370519030,3015,3015,3015,3015,0
20231228,170400,370519030,3015,3015,3015,3015,0
20231228,170300,370519030,3015,3015,3015,3015,0
20231228,170200,370519030,3015,3015,3015,3015,0
20231228,170100,370519030,3015,3015,3015,3015,0
20231228,170000,370519030,3015,3015,3015,3015,0
20231228,165900,370519030,3015,3015,3015,3015,0
20231228,165800,370519030,3015,3015,3015,3015,0
20231228,165700,370519030,3015,3015,3015,3015,0
20231228,165600,370519030,3015,3015,3015,3015,0
20231228,165500,370519030,3015,3015,3015,3015,0
20231228,165400,370519030,3015,3015,3015,3015,0
20231228,165300,370519030,3015,3015,3015,3015,0
20231228,165200,370519030,3015,3015,3015,3015,0
20231228,165100,370519030,3015,3015,3015,3015,0
20231228,165000,370519030,3015,3015,3015,3015,0
20231228,164900,370519030,3015,3015,3015,3015,0
20231228,164800,370519030,3015,3015,3015,3015,0
20231228,164700,370519030,3015,3015,3015,3015,0
20231228,164600,370519030,3015,3015,3015,3015,0
20231228,164500,370519030,3015,3015,3015,3015,0
20231228,164400,370519030,3015,3015,3015,3015,0
20231228,164300,370519030,3015,3015,3015,3015,0
20231228,164200,370519030,3015,3015,3015,3015,0
20231228,164100,370519030,3015,3015,3015,3015,0
20231228,164000,370519030,3015,3015,3015,3015,0
20231228,163900,370519030,3015,3015,3015,3015,3543
20231228,163800,370519030,3015,3015,3015,3015,0
20231228,163700,370519030,3015,3015,3015,3015,0
20231228,163600,370519030,3015,3015,3015,3015,0
20231228,163500,370519030,3015,3015,3015,3015,0
20231228,163400,370519030,3015,3015,3015,3015,0
20231228,163300,370519030,3015,3015,3015,3015,0
20231228,163200,370519030,3015,3015,3015,3015,0
20231228,163100,370519030,3015,3015,3015,3015,0
20231228,163000,370519030,3015,3015,3015,3015,0
20231228,162900,370519030,3015,3015,3015,3015,0
20231228,162800,370519030,3015,3015,3015,3015,0
20231228,162700,370519030,3015,3015,3015,3015,0
20231228,162600,370519030,3015,3015,3015,3015,0
20231228,162500,370519030,3015,3015,3015,3015,0
20231228,162400,370519030,3015,3015,3015,3015,0
20231228,162300,370519030,3015,3015,3015,3015,0
20231228,162200,370519030,3015,3015,3015,3015,0
20231228,162100,370519030,3015,3015,3015,3015,0
20231228,162000,370519030,3015,3015,3015,3015,0
20231228,161900,370519030,3015,3015,3015,3015,0
20231228,161800,370519030,3015,3015,3015,3015,0
20231228,161700,370519030,3015,3015,3015,3015,0
20231228,161600,370519030,3015,3015,3015,3015,0
20231228,161500,370519030,3015,3015,3015,3015,0
20231228,161400,370519030,3015,3015,3015,3015,0
20231228,161300,370519030,3015,3015,3015,3015,0
20231228,161200,370519030,3015,3015,3015,3015,0
20231228,161100,370519030,3015,3015,3015,3015,0
20231228,161000,370519030,3015,3015,3015,3015,0
20231228,160900,370519030,3015,3015,3015,3015,3543
20231228,160800,370519030,3015,3015,3015,3015,0
20231228,160700,370519030,3015,3015,3015,3015,0
20231228,160600,370519030,3015,3015,3015,3015,0
20231228,160500,370519030,3015,3015,3015,3015,0
20231228,160400,370519030,3015,3015,3015,3015,0
20231228,160300,370519030,3015,3015,3015,3015,0
20231228,160200,370519030,3015,3015,3015,3015,0
20231228,160100,370519030,3015,3015,3015,3015,0
20231228,160000,370519030,3015,3015,3015,3015,0
20231228,155900,370519030,3015,3015,3015,3015,0
20231228,155800,370519030,3015,3015,3015,3015,0
20231228,155700,370519030,3015,3015,3015,3015,0
20231228,155600,370519030,3015,3015,3015,3015,0
20231228,155500,370519030,3015,3015,3015,3015,0
20231228,155400,370519030,3015,3015,3015,3015,0
20231228,155300,370519030,3015,3015,3015,3015,0
20231228,155200,370519030,3015,3015,3015,3015,0
20231228,155100,370519030,3015,3015,3015,3015,0
20231228,155000,370519030,3015,3015,3015,3015,0
20231228,154900,370519030,3015,3015,3015,3015,0
20231228,154800,370519030,3015,3015,3015,3015,0
20231228,154700,370519030,3015,3015,3015,3015,0
20231228,154600,370519030,3015,3015,3015,3015,0
20231228,154500,370519030,3015,3015,3015,3015,0
20231228,154400,370519030,3015,3015,3015,3015,0
20231228,154300,370519030,3015,3015,3015,3015,0
20231228,154200,370519030,3015,3015,3015,3015,0
20231228,154100,370519030,3015,3015,3015,3015,0
20231228,154000,370519030,3015,3015,3015,3015,0
20231228,153900,370519030,3015,3015,3015,3015,3543
20231228,153800,370519030,3015,3015,3015,3015,0
20231228,153700,370519030,3015,3015,3015,3015,0
20231228,153600,370519030,3015,3015,3015,3015,0
20231228,153500,370519030,3015,3015,3015,3015,0
20231228,153400,370519030,3015,3015,3015,3015,0
20231228,153300,370519030,3015,3015,3015,3015,0
20231228,153200,370519030,3015,3015,3015,3015,0
20231228,153100,370519030,3015,3015,3015,3015,0
20231228,153000,370519030,3015,3015,3015,3015,3543
20231228,152900,359836885,3015,3015,3015,3015,0
20231228,152800,359836885,3015,3015,3015,3015,0
20231228,152700,359836885,3015,3015,3015,3015,0
20231228,152600,359836885,3015,3015,3015,3015,0
20231228,152500,359836885,3015,3015,3015,3015,0
20231228,152400,359836885,3015,3015,3015,3015,0
20231228,152300,359836885,3015,3015,3015,3015,0
20231228,152200,359836885,3015,3015,3015,3015,0
20231228,152100,359836885,3015,3015,3015,3015,0
20231228,152000,359836885,3015,3015,3015,3015,0
20231228,151900,359836885,3015,3005,3015,3000,374
20231228,151800,358713665,3015,3010,3015,3010,101
20231228,151700,358409650,3015,3010,3015,3010,435
20231228,151600,357100295,3015,3015,3015,3015,1
20231228,151500,357097280,3010,3005,3010,3000,889
20231228,151400,354421990,3010,3010,3010,3010,0
20231228,151300,354421990,3010,3010,3010,3010,0
20231228,151200,354421990,3010,3010,3010,3010,1
20231228,151100,354418980,2995,3000,3000,2995,19791
20231228,151000,295052490,3000,3000,3000,3000,181
20231228,150900,294509490,3010,3000,3010,3000,517
20231228,150800,292955980,3005,3005,3005,3005,0
20231228,150700,292955980,3005,3005,3005,3005,0
20231228,150600,292955980,3005,3005,3005,3005,606
20231228,150500,291134950,3005,3005,3005,3005,299
20231228,150400,290236455,3000,3000,3000,3000,0
20231228,150300,290236455,3000,3000,3000,3000,1074
20231228,150200,287014455,3005,3005,3005,3000,218
20231228,150100,286360365,3005,3005,3005,3005,0
20231228,150000,286360365,3005,3005,3005,3005,600
20231228,145900,284557365,3005,3005,3005,3005,6
20231228,145800,284539335,3000,3000,3000,3000,752
20231228,145700,282283335,3005,3005,3005,3005,3
20231228,145600,282274320,3000,3000,3000,3000,46
20231228,145500,282136320,3000,3005,3005,3000,1181
20231228,145400,278588320,3005,3005,3005,3005,80
20231228,145300,278347920,3010,3010,3010,3010,0
20231228,145200,278347920,3010,3010,3010,3010,0
20231228,145100,278347920,3010,3010,3010,3010,0
20231228,145000,278347920,3010,3010,3010,3010,0
20231228,144900,278347920,3010,3010,3010,3000,211
20231228,144800,277714900,3000,3005,3010,3000,222
20231228,144700,277047025,3000,3005,3005,3000,6101
20231228,144600,258729870,3010,3010,3010,3010,0
20231228,144500,258729870,3010,3010,3010,3010,1
20231228,144400,258726860,3010,3010,3010,3010,0
20231228,144300,258726860,3010,3010,3010,3010,0
20231228,144200,258726860,3010,3010,3010,3010,1
20231228,144100,258723850,3010,3010,3010,3010,0
20231228,144000,258723850,3010,3010,3010,3010,0
20231228,143900,258723850,3010,3010,3010,3010,1
20231228,143800,258720840,3010,3010,3010,3010,0
20231228,143700,258720840,3010,3010,3010,3010,0
20231228,143600,258720840,3010,3010,3010,3010,2
20231228,143500,258714820,3010,3010,3010,3010,300
20231228,143400,257811820,3010,3010,3010,3010,0
20231228,143300,257811820,3010,3010,3010,3010,0
20231228,143200,257811820,3010,3010,3010,3010,0
20231228,143100,257811820,3010,3010,3010,3010,382
20231228,143000,256662000,3010,3010,3010,3010,1500
20231228,142900,252147000,3005,3005,3005,3005,0
20231228,142800,252147000,3005,3005,3005,3005,0
20231228,142700,252147000,3005,3010,3010,3005,31
20231228,142600,252053840,3010,3010,3010,3010,0
20231228,142500,252053840,3010,3010,3010,3010,0
20231228,142400,252053840,3010,3005,3010,3005,2001
20231228,142300,246040830,3000,3000,3000,3000,36
20231228,142200,245932830,3005,3005,3005,3005,0
20231228,142100,245932830,3005,3005,3005,3005,0
20231228,142000,245932830,3005,3005,3005,3005,0
20231228,141900,245932830,3005,3005,3005,3005,0
20231228,141800,245932830,3005,3005,3005,3005,53
20231228,141700,245773565,3005,3005,3005,3005,0
20231228,141600,245773565,3005,3005,3005,3005,0
20231228,141500,245773565,3005,3005,3005,3005,48
20231228,141400,245629325,3005,3000,3005,3000,544
20231228,141300,243994680,3005,3010,3010,3005,427
20231228,141200,242711045,3010,3010,3010,3010,90
20231228,141100,242440145,3010,3010,3010,3010,0
20231228,141000,242440145,3010,3010,3010,3010,16
20231228,140900,242391985,3005,3005,3005,3005,1007
20231228,140800,239365950,3005,3005,3005,3005,0
20231228,140700,239365950,3005,3005,3005,3005,0
20231228,140600,239365950,3005,3005,3005,3005,55
20231228,140500,239200675,3005,3010,3010,3005,5645
20231228,140400,222236570,3015,3015,3015,3015,1
20231228,140300,222233555,3010,3010,3010,3010,0
20231228,140200,222233555,3010,3010,3010,3010,90
20231228,140100,221962655,3005,3005,3005,3005,2
20231228,140000,221956645,3010,3010,3010,3010,83
20231228,135900,221706815,3010,3010,3010,3010,746
20231228,135800,219461355,3010,3010,3010,3010,0
20231228,135700,219461355,3010,3010,3010,3010,1
20231228,135600,219458345,3005,3005,3005,3005,0
20231228,135500,219458345,3005,3005,3005,3005,10
20231228,135400,219428295,3005,3005,3005,3005,0
20231228,135300,219428295,3005,3005,3005,3005,0
20231228,135200,219428295,3005,3005,3005,3005,0
20231228,135100,219428295,3005,3005,3005,3005,1000
20231228,135000,216423295,3010,3010,3010,3010,0
20231228,134900,216423295,3010,3010,3010,3010,1
20231228,134800,216420285,3015,3015,3015,3015,0
20231228,134700,216420285,3015,3015,3015,3015,0
20231228,134600,216420285,3015,3015,3015,3015,1
20231228,134500,216417270,3005,3005,3005,3005,0
20231228,134400,216417270,3005,3005,3005,3005,0
20231228,134300,216417270,3005,3005,3005,3005,0
20231228,134200,216417270,3005,3005,3005,3005,10
20231228,134100,216387220,3010,3010,3010,3010,350
20231228,134000,215333720,3010,3010,3010,3010,0
20231228,133900,215333720,3010,3010,3010,3010,120
20231228,133800,214972520,3010,3015,3015,3010,101
20231228,133700,214668505,3005,3005,3005,3005,1
20231228,133600,214665500,3015,3015,3015,3015,0
20231228,133500,214665500,3015,3015,3015,3015,0
20231228,133400,214665500,3015,3015,3015,3015,1
20231228,133300,214662485,3005,3005,3005,3005,49
20231228,133200,214515240,3005,3010,3010,3005,1001
20231228,133100,211502235,3005,3005,3005,3005,0
20231228,133000,211502235,3005,3005,3005,3005,0
20231228,132900,211502235,3005,3005,3005,3005,0
20231228,132800,211502235,3005,3005,3005,3005,0
20231228,132700,211502235,3005,3005,3005,3005,0
20231228,132600,211502235,3005,3005,3005,3005,0
20231228,132500,211502235,3005,3005,3005,3005,10
20231228,132400,211472185,3010,3010,3010,3010,0
20231228,132300,211472185,3010,3010,3010,3010,0
20231228,132200,211472185,3010,3010,3010,3010,8
20231228,132100,211448105,3005,3005,3005,3005,0
20231228,132000,211448105,3005,3005,3005,3005,17
20231228,131900,211397020,3010,3010,3010,3010,0
20231228,131800,211397020,3010,3010,3010,3010,0
20231228,131700,211397020,3010,3010,3010,3010,101
20231228,131600,211093010,3010,3010,3010,3010,20
20231228,131500,211032810,3010,3010,3010,3010,0
20231228,131400,211032810,3010,3010,3010,3010,0
20231228,131300,211032810,3010,3010,3010,3010,800
20231228,131200,208624810,3010,3010,3010,3010,0
20231228,131100,208624810,3010,3010,3010,3010,0
20231228,131000,208624810,3010,3005,3010,3005,3200
20231228,130900,198993810,3005,3005,3005,3005,500
20231228,130800,197491310,3005,3005,3005,3005,0
20231228,130700,197491310,3005,3005,3005,3005,200
20231228,130600,196890310,3005,3005,3005,3005,0
20231228,130500,196890310,3005,3005,3005,3005,0
20231228,130400,196890310,3005,3005,3005,3005,300
20231228,130300,195988810,3010,3010,3010,3010,0
20231228,130200,195988810,3010,3010,3010,3010,0
20231228,130100,195988810,3010,3010,3010,3010,0
20231228,130000,195988810,3010,3010,3010,3010,0
20231228,125900,195988810,3010,3010,3010,3010,10
20231228,125800,195958710,3005,3005,3005,3005,0
20231228,125700,195958710,3005,3005,3005,3005,419
20231228,125600,194699615,3005,3010,3010,3005,1600
20231228,125500,189885115,3005,3005,3005,3005,1000
20231228,125400,186880115,3005,3010,3010,3005,1007
20231228,125300,183854045,3005,3005,3005,3005,0
20231228,125200,183854045,3005,3005,3005,3005,0
20231228,125100,183854045,3005,3005,3005,3005,0
20231228,125000,183854045,3005,3005,3005,3005,0
20231228,124900,183854045,3005,3005,3005,3005,0
20231228,124800,183854045,3005,3005,3005,3005,310
20231228,124700,182922495,3005,3005,3005,3005,50
20231228,124600,182772245,3005,3010,3010,3005,3854
20231228,124500,171190475,3010,3010,3010,3010,1400
20231228,124400,166976475,3010,3010,3010,3010,0
20231228,124300,166976475,3010,3010,3010,3010,1
20231228,124200,166973465,3005,3005,3005,3005,0
20231228,124100,166973465,3005,3005,3005,3005,100
20231228,124000,166672965,3010,3010,3010,3010,0
20231228,123900,166672965,3010,3010,3010,3010,0
20231228,123800,166672965,3010,3010,3010,3010,0
20231228,123700,166672965,3010,3005,3010,3005,101
20231228,123600,166369455,3010,3010,3010,3010,1
20231228,123500,166366445,3005,3005,3005,3005,0
20231228,123400,166366445,3005,3005,3005,3005,350
20231228,123300,165314695,3010,3010,3010,3010,1
20231228,123200,165311685,3005,3005,3005,3005,173
20231228,123100,164791820,3010,3010,3010,3010,0
20231228,123000,164791820,3010,3010,3010,3010,0
20231228,122900,164791820,3010,3010,3010,3010,1
20231228,122800,164788810,3010,3010,3010,3010,0
20231228,122700,164788810,3010,3010,3010,3010,0
20231228,122600,164788810,3010,3010,3010,3010,0
20231228,122500,164788810,3010,3010,3010,3010,33
20231228,122400,164689480,3010,3010,3010,3010,1
20231228,122300,164686470,3005,3005,3005,3005,0
20231228,122200,164686470,3005,3005,3005,3005,0
20231228,122100,164686470,3005,3005,3005,3005,2
20231228,122000,164680460,3005,3005,3005,3005,0
20231228,121900,164680460,3005,3005,3005,3005,10
20231228,121800,164650410,3005,3005,3005,3005,0
20231228,121700,164650410,3005,3010,3010,3005,506
20231228,121600,163129850,3010,3010,3010,3010,0
20231228,121500,163129850,3010,3010,3010,3010,0
20231228,121400,163129850,3010,3010,3010,3010,0
20231228,121300,163129850,3010,3010,3010,3010,2
20231228,121200,163123830,3010,3010,3010,3010,10
20231228,121100,163093730,3000,3000,3000,3000,0
20231228,121000,163093730,3000,3000,3000,3000,0
20231228,120900,163093730,3000,3000,3000,3000,0
20231228,120800,163093730,3000,3000,3000,3000,500
20231228,120700,161593730,3010,3010,3010,3010,0
20231228,120600,161593730,3010,3010,3010,3010,0
20231228,120500,161593730,3010,3010,3010,3010,0
20231228,120400,161593730,3010,3010,3010,3010,0
20231228,120300,161593730,3010,3010,3010,3010,5
20231228,120200,161578680,3010,3010,3010,3010,800
20231228,120100,159170680,3010,3010,3010,3010,0
20231228,120000,159170680,3010,3010,3010,3010,0
20231228,115900,159170680,3010,3010,3010,3010,0
20231228,115800,159170680,3010,3005,3010,3005,101
20231228,115700,158867170,3010,3010,3010,3010,0
20231228,115600,158867170,3010,3010,3010,3010,0
20231228,115500,158867170,3010,3010,3010,3010,3
20231228,115400,158858140,3005,3005,3005,3005,0
20231228,115300,158858140,3005,3005,3005,3005,1000
20231228,115200,155853140,3005,3005,3005,3005,50
20231228,115100,155702890,3005,3005,3005,3005,0
20231228,115000,155702890,3005,3000,3005,3000,54
20231228,114900,155540870,3005,3005,3005,3005,1
20231228,114800,155537865,3005,3005,3005,3005,100
20231228,114700,155237365,3000,3000,3000,3000,491
20231228,114600,153764365,3000,3000,3000,3000,0
20231228,114500,153764365,3000,3000,3000,3000,0
20231228,114400,153764365,3000,3005,3005,3000,11
20231228,114300,153731315,3005,3005,3005,3005,10
20231228,114200,153701265,3005,3005,3005,3005,6
20231228,114100,153683235,3005,3005,3005,3005,1
20231228,114000,153680230,3000,3000,3000,3000,0
20231228,113900,153680230,3000,3000,3000,3000,0
20231228,113800,153680230,3000,3005,3005,3000,700
20231228,113700,151577730,3005,3005,3005,3005,100
20231228,113600,151277230,3010,3010,3010,3010,0
20231228,113500,151277230,3010,3010,3010,3010,0
20231228,113400,151277230,3010,3010,3010,3010,0
20231228,113300,151277230,3010,3010,3010,3010,501
20231228,113200,149769220,3000,3005,3005,3000,2000
20231228,113100,143764605,3005,3005,3005,3005,0
20231228,113000,143764605,3005,3005,3005,3005,0
20231228,112900,143764605,3005,3005,3005,3005,200
20231228,112800,143163605,3010,3010,3010,3010,0
20231228,112700,143163605,3010,3010,3010,3010,0
20231228,112600,143163605,3010,3010,3010,3010,0
20231228,112500,143163605,3010,3010,3010,3010,0
20231228,112400,143163605,3010,3010,3010,3010,0
20231228,112300,143163605,3010,3010,3010,3010,600
20231228,112200,141357605,3010,3010,3010,3010,0
20231228,112100,141357605,3010,3010,3010,3010,0
20231228,112000,141357605,3010,3010,3010,3010,9
20231228,111900,141330515,3010,3010,3010,3010,0
20231228,111800,141330515,3010,3010,3010,3010,0
20231228,111700,141330515,3010,3010,3010,3010,0
20231228,111600,141330515,3010,3010,3010,3010,1
20231228,111500,141327505,3005,3005,3005,3005,0
20231228,111400,141327505,3005,3005,3005,3005,100
20231228,111300,141027005,3005,3005,3005,3005,200
20231228,111200,140426005,3005,3005,3005,3005,110
20231228,111100,140095455,3005,3005,3005,3005,400
20231228,111000,138893455,3000,3005,3005,3000,71
20231228,110900,138680255,3005,3005,3005,3005,0
20231228,110800,138680255,3005,3005,3005,3005,2638
20231228,110700,130753065,3005,3005,3005,3005,1
20231228,110600,130750060,3000,3000,3000,3000,212
20231228,110500,130114060,3000,3000,3000,3000,0
20231228,110400,130114060,3000,3000,3000,3000,0
20231228,110300,130114060,3000,3000,3000,3000,0
20231228,110200,130114060,3000,3000,3000,3000,0
20231228,110100,130114060,3000,3000,3000,3000,0
20231228,110000,130114060,3000,3000,3000,3000,100
20231228,105900,129814060,3000,3005,3005,3000,503
20231228,105800,128305045,3005,3005,3005,3005,60
20231228,105700,128124745,3005,3005,3005,3005,2250
20231228,105600,121363495,3010,3010,3010,3010,0
20231228,105500,121363495,3010,3005,3010,3005,538
20231228,105400,119746795,3000,3000,3000,3000,0
20231228,105300,119746795,3000,3000,3000,3000,100
20231228,105200,119446795,3000,3000,3000,3000,66
20231228,105100,119248795,3005,3005,3005,3005,3
20231228,105000,119239780,3005,3005,3005,3005,0
20231228,104900,119239780,3005,3005,3005,3005,35
20231228,104800,119134605,3000,3000,3000,3000,0
20231228,104700,119134605,3000,3000,3000,3000,0
20231228,104600,119134605,3000,3005,3010,3000,695
20231228,104500,117044680,3000,3000,3000,3000,1
20231228,104400,117041680,3005,3005,3005,3005,0
20231228,104300,117041680,3005,3005,3005,3005,6
20231228,104200,117023650,3005,3010,3010,3005,687
20231228,104100,114958780,3010,3010,3010,3010,0
20231228,104000,114958780,3010,3010,3010,3010,2
20231228,103900,114952760,3005,3005,3005,3005,0
20231228,103800,114952760,3005,3005,3005,3005,1100
20231228,103700,111647260,3010,3010,3010,3010,0
20231228,103600,111647260,3010,3005,3010,3005,36
20231228,103500,111539060,3000,3000,3000,3000,2
20231228,103400,111533060,3005,3005,3005,3005,20
20231228,103300,111472960,3005,3005,3005,3005,0
20231228,103200,111472960,3005,3005,3005,3005,344
20231228,103100,110439240,3005,3005,3005,3005,194
20231228,103000,109856270,3005,3005,3005,3005,521
20231228,102900,108290665,3000,3000,3000,3000,311
20231228,102800,107357665,3005,3005,3005,3005,0
20231228,102700,107357665,3005,3005,3005,3005,30
20231228,102600,107267515,3005,3005,3005,3005,0
20231228,102500,107267515,3005,3005,3005,3005,5
20231228,102400,107252490,3000,3000,3000,3000,30
20231228,102300,107162490,3005,3005,3005,3005,0
20231228,102200,107162490,3005,3005,3005,3005,3
20231228,102100,107153475,3005,3005,3005,3005,0
20231228,102000,107153475,3005,3005,3005,3005,31
20231228,101900,107060320,3005,3005,3005,3005,545
20231228,101800,105422595,3010,3010,3010,3010,0
20231228,101700,105422595,3010,3010,3010,3010,0
20231228,101600,105422595,3010,3010,3010,3010,100
20231228,101500,105121595,3010,3010,3010,3010,0
20231228,101400,105121595,3010,3010,3010,3010,200
20231228,101300,104519595,3010,3010,3010,3010,0
20231228,101200,104519595,3010,3010,3010,3010,1
20231228,101100,104516585,3010,3010,3010,3010,110
20231228,101000,104185485,3010,3010,3010,3010,0
20231228,100900,104185485,3010,3010,3010,3010,0
20231228,100800,104185485,3010,3010,3010,3010,3
20231228,100700,104176455,3010,3010,3010,3010,1
20231228,100600,104173445,3005,3005,3005,3005,0
20231228,100500,104173445,3005,3005,3005,3005,302
20231228,100400,103265935,3005,3005,3005,3005,10
20231228,100300,103235885,3005,3005,3005,3005,1
20231228,100200,103232880,3000,3000,3000,3000,56
20231228,100100,103064880,3000,3005,3005,3000,1020
20231228,100000,100004780,3005,3000,3005,3000,659
20231228,095900,98027770,2995,2995,3000,2995,565
20231228,095800,96335580,2995,3000,3000,2995,2296
20231228,095700,89448080,3005,3000,3005,3000,104
20231228,095600,89136060,3005,3005,3005,3005,48
20231228,095500,88991820,3005,3005,3005,3005,1
20231228,095400,88988815,3010,3010,3010,3010,0
20231228,095300,88988815,3010,3010,3010,3010,0
20231228,095200,88988815,3010,3010,3010,3010,10
20231228,095100,88958715,3010,3010,3010,3010,0
20231228,095000,88958715,3010,3010,3010,3010,0
20231228,094900,88958715,3010,3010,3010,3010,0
20231228,094800,88958715,3010,3005,3010,3005,168
20231228,094700,88453870,3010,3005,3010,3000,2503
20231228,094600,80940565,3010,3010,3010,3010,0
20231228,094500,80940565,3010,3010,3010,3010,0
20231228,094400,80940565,3010,3010,3010,3010,21
20231228,094300,80877355,3010,3010,3010,3010,0
20231228,094200,80877355,3010,3010,3010,3010,0
20231228,094100,80877355,3010,3010,3010,3010,0
20231228,094000,80877355,3010,3010,3010,3010,9
20231228,093900,80850265,3010,3010,3010,3010,0
20231228,093800,80850265,3010,3010,3010,3010,27
20231228,093700,80768995,3010,3010,3010,3010,0
20231228,093600,80768995,3010,3010,3010,3010,2
20231228,093500,80762975,3010,3010,3010,3010,0
20231228,093400,80762975,3010,3010,3010,3010,0
20231228,093300,80762975,3010,3015,3015,3010,185
20231228,093200,80205300,3015,3015,3015,3015,1
20231228,093100,80202285,3015,3015,3015,3015,1
20231228,093000,80199270,3015,3015,3015,3015,14
20231228,092900,80157060,3015,3015,3015,3015,0
20231228,092800,80157060,3015,3015,3015,3015,421
20231228,092700,78887745,3015,3015,3015,3015,6
20231228,092600,78869655,3020,3020,3020,3015,321
20231228,092500,77901735,3020,3020,3020,3020,111
20231228,092400,77566515,3020,3015,3020,3015,386
20231228,092300,76401965,3015,3010,3015,3010,3762
20231228,092200,65065645,3005,3005,3005,3005,4500
20231228,092100,51543145,3010,3010,3010,3010,23
20231228,092000,51473915,3010,3010,3010,3010,0
20231228,091900,51473915,3010,3010,3010,3010,0
20231228,091800,51473915,3010,3010,3010,3010,187
20231228,091700,50911045,3010,3005,3010,3000,1350
20231228,091600,46854290,3005,3005,3005,3005,150
20231228,091500,46403540,3005,3005,3005,3000,181
20231228,091400,45860520,3000,3000,3000,3000,89
20231228,091300,45593520,3000,3000,3000,3000,602
20231228,091200,43787520,3000,3000,3000,2995,111
20231228,091100,43455020,3000,2995,3000,2990,2087
20231228,091000,37199840,3000,3000,3000,3000,74
20231228,090900,36977840,3000,2990,3000,2990,328
20231228,090800,35994840,3000,3000,3000,2985,5444
20231228,090700,19710830,3010,3010,3010,3010,0
20231228,090600,19710830,3010,3010,3010,3010,2
20231228,090500,19704810,3005,3005,3010,3005,1796
20231228,090400,14307820,3000,3000,3000,3000,15
20231228,090300,14262820,3005,3005,3005,3005,18
20231228,090200,14208730,3005,3005,3005,3005,0
20231228,090100,14208730,3005,3000,3005,3000,3071
20231228,090000,4995630,3005,3005,3005,3005,126