KissMeData/091970/min/candle-20231228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,200200,76061510,1059,1059,1059,1059,1628
20231228,200100,76061510,1059,1059,1059,1059,0
20231228,200000,76061510,1059,1059,1059,1059,0
20231228,195900,76061510,1059,1059,1059,1059,0
20231228,195800,76061510,1059,1059,1059,1059,0
20231228,195700,76061510,1059,1059,1059,1059,0
20231228,195600,76061510,1059,1059,1059,1059,0
20231228,195500,76061510,1059,1059,1059,1059,0
20231228,195400,76061510,1059,1059,1059,1059,0
20231228,195300,76061510,1059,1059,1059,1059,0
20231228,195200,76061510,1059,1059,1059,1059,0
20231228,195100,76061510,1059,1059,1059,1059,0
20231228,195000,76061510,1059,1059,1059,1059,0
20231228,194900,76061510,1059,1059,1059,1059,0
20231228,194800,76061510,1059,1059,1059,1059,0
20231228,194700,76061510,1059,1059,1059,1059,0
20231228,194600,76061510,1059,1059,1059,1059,0
20231228,194500,76061510,1059,1059,1059,1059,0
20231228,194400,76061510,1059,1059,1059,1059,0
20231228,194300,76061510,1059,1059,1059,1059,0
20231228,194200,76061510,1059,1059,1059,1059,0
20231228,194100,76061510,1059,1059,1059,1059,0
20231228,194000,76061510,1059,1059,1059,1059,0
20231228,193900,76061510,1059,1059,1059,1059,0
20231228,193800,76061510,1059,1059,1059,1059,0
20231228,193700,76061510,1059,1059,1059,1059,0
20231228,193600,76061510,1059,1059,1059,1059,0
20231228,193500,76061510,1059,1059,1059,1059,0
20231228,193400,76061510,1059,1059,1059,1059,0
20231228,193300,76061510,1059,1059,1059,1059,0
20231228,193200,76061510,1059,1059,1059,1059,1628
20231228,193100,76061510,1059,1059,1059,1059,0
20231228,193000,76061510,1059,1059,1059,1059,0
20231228,192900,76061510,1059,1059,1059,1059,0
20231228,192800,76061510,1059,1059,1059,1059,0
20231228,192700,76061510,1059,1059,1059,1059,0
20231228,192600,76061510,1059,1059,1059,1059,0
20231228,192500,76061510,1059,1059,1059,1059,0
20231228,192400,76061510,1059,1059,1059,1059,0
20231228,192300,76061510,1059,1059,1059,1059,0
20231228,192200,76061510,1059,1059,1059,1059,0
20231228,192100,76061510,1059,1059,1059,1059,0
20231228,192000,76061510,1059,1059,1059,1059,0
20231228,191900,76061510,1059,1059,1059,1059,0
20231228,191800,76061510,1059,1059,1059,1059,0
20231228,191700,76061510,1059,1059,1059,1059,0
20231228,191600,76061510,1059,1059,1059,1059,0
20231228,191500,76061510,1059,1059,1059,1059,0
20231228,191400,76061510,1059,1059,1059,1059,0
20231228,191300,76061510,1059,1059,1059,1059,0
20231228,191200,76061510,1059,1059,1059,1059,0
20231228,191100,76061510,1059,1059,1059,1059,0
20231228,191000,76061510,1059,1059,1059,1059,0
20231228,190900,76061510,1059,1059,1059,1059,0
20231228,190800,76061510,1059,1059,1059,1059,0
20231228,190700,76061510,1059,1059,1059,1059,0
20231228,190600,76061510,1059,1059,1059,1059,0
20231228,190500,76061510,1059,1059,1059,1059,0
20231228,190400,76061510,1059,1059,1059,1059,0
20231228,190300,76061510,1059,1059,1059,1059,0
20231228,190200,76061510,1059,1059,1059,1059,1628
20231228,190100,76061510,1059,1059,1059,1059,0
20231228,190000,76061510,1059,1059,1059,1059,0
20231228,185900,76061510,1059,1059,1059,1059,0
20231228,185800,76061510,1059,1059,1059,1059,0
20231228,185700,76061510,1059,1059,1059,1059,0
20231228,185600,76061510,1059,1059,1059,1059,0
20231228,185500,76061510,1059,1059,1059,1059,0
20231228,185400,76061510,1059,1059,1059,1059,0
20231228,185300,76061510,1059,1059,1059,1059,0
20231228,185200,76061510,1059,1059,1059,1059,0
20231228,185100,76061510,1059,1059,1059,1059,0
20231228,185000,76061510,1059,1059,1059,1059,0
20231228,184900,76061510,1059,1059,1059,1059,0
20231228,184800,76061510,1059,1059,1059,1059,0
20231228,184700,76061510,1059,1059,1059,1059,0
20231228,184600,76061510,1059,1059,1059,1059,0
20231228,184500,76061510,1059,1059,1059,1059,0
20231228,184400,76061510,1059,1059,1059,1059,0
20231228,184300,76061510,1059,1059,1059,1059,0
20231228,184200,76061510,1059,1059,1059,1059,0
20231228,184100,76061510,1059,1059,1059,1059,0
20231228,184000,76061510,1059,1059,1059,1059,0
20231228,183900,76061510,1059,1059,1059,1059,0
20231228,183800,76061510,1059,1059,1059,1059,0
20231228,183700,76061510,1059,1059,1059,1059,0
20231228,183600,76061510,1059,1059,1059,1059,0
20231228,183500,76061510,1059,1059,1059,1059,0
20231228,183400,76061510,1059,1059,1059,1059,0
20231228,183300,76061510,1059,1059,1059,1059,0
20231228,183200,76061510,1059,1059,1059,1059,1628
20231228,183100,76061510,1059,1059,1059,1059,0
20231228,183000,76061510,1059,1059,1059,1059,0
20231228,182900,76061510,1059,1059,1059,1059,0
20231228,182800,76061510,1059,1059,1059,1059,0
20231228,182700,76061510,1059,1059,1059,1059,0
20231228,182600,76061510,1059,1059,1059,1059,0
20231228,182500,76061510,1059,1059,1059,1059,0
20231228,182400,76061510,1059,1059,1059,1059,0
20231228,182300,76061510,1059,1059,1059,1059,0
20231228,182200,76061510,1059,1059,1059,1059,0
20231228,182100,76061510,1059,1059,1059,1059,0
20231228,182000,76061510,1059,1059,1059,1059,0
20231228,181900,76061510,1059,1059,1059,1059,0
20231228,181800,76061510,1059,1059,1059,1059,0
20231228,181700,76061510,1059,1059,1059,1059,0
20231228,181600,76061510,1059,1059,1059,1059,0
20231228,181500,76061510,1059,1059,1059,1059,0
20231228,181400,76061510,1059,1059,1059,1059,0
20231228,181300,76061510,1059,1059,1059,1059,0
20231228,181200,76061510,1059,1059,1059,1059,0
20231228,181100,76061510,1059,1059,1059,1059,0
20231228,181000,76061510,1059,1059,1059,1059,0
20231228,180900,76061510,1059,1059,1059,1059,0
20231228,180800,76061510,1059,1059,1059,1059,0
20231228,180700,76061510,1059,1059,1059,1059,0
20231228,180600,76061510,1059,1059,1059,1059,0
20231228,180500,76061510,1059,1059,1059,1059,0
20231228,180400,76061510,1059,1059,1059,1059,0
20231228,180300,76061510,1059,1059,1059,1059,0
20231228,180200,76061510,1059,1059,1059,1059,1628
20231228,180100,76061510,1059,1059,1059,1059,0
20231228,180000,76061510,1059,1059,1059,1059,0
20231228,175900,76061510,1059,1059,1059,1059,0
20231228,175800,76061510,1059,1059,1059,1059,0
20231228,175700,76061510,1059,1059,1059,1059,0
20231228,175600,76061510,1059,1059,1059,1059,0
20231228,175500,76061510,1059,1059,1059,1059,0
20231228,175400,76061510,1059,1059,1059,1059,0
20231228,175300,76061510,1059,1059,1059,1059,0
20231228,175200,76061510,1059,1059,1059,1059,0
20231228,175100,76061510,1059,1059,1059,1059,0
20231228,175000,76061510,1059,1059,1059,1059,0
20231228,174900,76061510,1059,1059,1059,1059,0
20231228,174800,76061510,1059,1059,1059,1059,0
20231228,174700,76061510,1059,1059,1059,1059,0
20231228,174600,76061510,1059,1059,1059,1059,0
20231228,174500,76061510,1059,1059,1059,1059,0
20231228,174400,76061510,1059,1059,1059,1059,0
20231228,174300,76061510,1059,1059,1059,1059,0
20231228,174200,76061510,1059,1059,1059,1059,0
20231228,174100,76061510,1059,1059,1059,1059,0
20231228,174000,76061510,1059,1059,1059,1059,0
20231228,173900,76061510,1059,1059,1059,1059,0
20231228,173800,76061510,1059,1059,1059,1059,0
20231228,173700,76061510,1059,1059,1059,1059,0
20231228,173600,76061510,1059,1059,1059,1059,0
20231228,173500,76061510,1059,1059,1059,1059,0
20231228,173400,76061510,1059,1059,1059,1059,0
20231228,173300,76061510,1059,1059,1059,1059,0
20231228,173200,76061510,1059,1059,1059,1059,1628
20231228,173100,76061510,1059,1059,1059,1059,0
20231228,173000,76061510,1059,1059,1059,1059,0
20231228,172900,76061510,1059,1059,1059,1059,0
20231228,172800,76061510,1059,1059,1059,1059,0
20231228,172700,76061510,1059,1059,1059,1059,0
20231228,172600,76061510,1059,1059,1059,1059,0
20231228,172500,76061510,1059,1059,1059,1059,0
20231228,172400,76061510,1059,1059,1059,1059,0
20231228,172300,76061510,1059,1059,1059,1059,0
20231228,172200,76061510,1059,1059,1059,1059,0
20231228,172100,76061510,1059,1059,1059,1059,0
20231228,172000,76061510,1059,1059,1059,1059,0
20231228,171900,76061510,1059,1059,1059,1059,0
20231228,171800,76061510,1059,1059,1059,1059,0
20231228,171700,76061510,1059,1059,1059,1059,0
20231228,171600,76061510,1059,1059,1059,1059,0
20231228,171500,76061510,1059,1059,1059,1059,0
20231228,171400,76061510,1059,1059,1059,1059,0
20231228,171300,76061510,1059,1059,1059,1059,0
20231228,171200,76061510,1059,1059,1059,1059,0
20231228,171100,76061510,1059,1059,1059,1059,0
20231228,171000,76061510,1059,1059,1059,1059,0
20231228,170900,76061510,1059,1059,1059,1059,0
20231228,170800,76061510,1059,1059,1059,1059,0
20231228,170700,76061510,1059,1059,1059,1059,0
20231228,170600,76061510,1059,1059,1059,1059,0
20231228,170500,76061510,1059,1059,1059,1059,0
20231228,170400,76061510,1059,1059,1059,1059,0
20231228,170300,76061510,1059,1059,1059,1059,0
20231228,170200,76061510,1059,1059,1059,1059,1628
20231228,170100,76061510,1059,1059,1059,1059,0
20231228,170000,76061510,1059,1059,1059,1059,0
20231228,165900,76061510,1059,1059,1059,1059,0
20231228,165800,76061510,1059,1059,1059,1059,0
20231228,165700,76061510,1059,1059,1059,1059,0
20231228,165600,76061510,1059,1059,1059,1059,0
20231228,165500,76061510,1059,1059,1059,1059,0
20231228,165400,76061510,1059,1059,1059,1059,0
20231228,165300,76061510,1059,1059,1059,1059,0
20231228,165200,76061510,1059,1059,1059,1059,0
20231228,165100,76061510,1059,1059,1059,1059,0
20231228,165000,76061510,1059,1059,1059,1059,0
20231228,164900,76061510,1059,1059,1059,1059,0
20231228,164800,76061510,1059,1059,1059,1059,0
20231228,164700,76061510,1059,1059,1059,1059,0
20231228,164600,76061510,1059,1059,1059,1059,0
20231228,164500,76061510,1059,1059,1059,1059,0
20231228,164400,76061510,1059,1059,1059,1059,0
20231228,164300,76061510,1059,1059,1059,1059,0
20231228,164200,76061510,1059,1059,1059,1059,0
20231228,164100,76061510,1059,1059,1059,1059,0
20231228,164000,76061510,1059,1059,1059,1059,0
20231228,163900,76061510,1059,1059,1059,1059,0
20231228,163800,76061510,1059,1059,1059,1059,0
20231228,163700,76061510,1059,1059,1059,1059,0
20231228,163600,76061510,1059,1059,1059,1059,0
20231228,163500,76061510,1059,1059,1059,1059,0
20231228,163400,76061510,1059,1059,1059,1059,0
20231228,163300,76061510,1059,1059,1059,1059,0
20231228,163200,76061510,1059,1059,1059,1059,1628
20231228,163100,76061510,1059,1059,1059,1059,0
20231228,163000,76061510,1059,1059,1059,1059,0
20231228,162900,76061510,1059,1059,1059,1059,0
20231228,162800,76061510,1059,1059,1059,1059,0
20231228,162700,76061510,1059,1059,1059,1059,0
20231228,162600,76061510,1059,1059,1059,1059,0
20231228,162500,76061510,1059,1059,1059,1059,0
20231228,162400,76061510,1059,1059,1059,1059,0
20231228,162300,76061510,1059,1059,1059,1059,0
20231228,162200,76061510,1059,1059,1059,1059,0
20231228,162100,76061510,1059,1059,1059,1059,0
20231228,162000,76061510,1059,1059,1059,1059,0
20231228,161900,76061510,1059,1059,1059,1059,0
20231228,161800,76061510,1059,1059,1059,1059,0
20231228,161700,76061510,1059,1059,1059,1059,0
20231228,161600,76061510,1059,1059,1059,1059,0
20231228,161500,76061510,1059,1059,1059,1059,0
20231228,161400,76061510,1059,1059,1059,1059,0
20231228,161300,76061510,1059,1059,1059,1059,0
20231228,161200,76061510,1059,1059,1059,1059,0
20231228,161100,76061510,1059,1059,1059,1059,0
20231228,161000,76061510,1059,1059,1059,1059,0
20231228,160900,76061510,1059,1059,1059,1059,0
20231228,160800,76061510,1059,1059,1059,1059,0
20231228,160700,76061510,1059,1059,1059,1059,0
20231228,160600,76061510,1059,1059,1059,1059,0
20231228,160500,76061510,1059,1059,1059,1059,0
20231228,160400,76061510,1059,1059,1059,1059,0
20231228,160300,76061510,1059,1059,1059,1059,0
20231228,160200,76061510,1059,1059,1059,1059,1628
20231228,160100,76061510,1059,1059,1059,1059,0
20231228,160000,76061510,1059,1059,1059,1059,0
20231228,155900,76061510,1059,1059,1059,1059,0
20231228,155800,76061510,1059,1059,1059,1059,0
20231228,155700,76061510,1059,1059,1059,1059,0
20231228,155600,76061510,1059,1059,1059,1059,0
20231228,155500,76061510,1059,1059,1059,1059,0
20231228,155400,76061510,1059,1059,1059,1059,0
20231228,155300,76061510,1059,1059,1059,1059,0
20231228,155200,76061510,1059,1059,1059,1059,0
20231228,155100,76061510,1059,1059,1059,1059,0
20231228,155000,76061510,1059,1059,1059,1059,0
20231228,154900,76061510,1059,1059,1059,1059,0
20231228,154800,76061510,1059,1059,1059,1059,0
20231228,154700,76061510,1059,1059,1059,1059,0
20231228,154600,76061510,1059,1059,1059,1059,0
20231228,154500,76061510,1059,1059,1059,1059,0
20231228,154400,76061510,1059,1059,1059,1059,0
20231228,154300,76061510,1059,1059,1059,1059,0
20231228,154200,76061510,1059,1059,1059,1059,0
20231228,154100,76061510,1059,1059,1059,1059,0
20231228,154000,76061510,1059,1059,1059,1059,0
20231228,153900,76061510,1059,1059,1059,1059,0
20231228,153800,76061510,1059,1059,1059,1059,0
20231228,153700,76061510,1059,1059,1059,1059,0
20231228,153600,76061510,1059,1059,1059,1059,0
20231228,153500,76061510,1059,1059,1059,1059,0
20231228,153400,76061510,1059,1059,1059,1059,0
20231228,153300,76061510,1059,1059,1059,1059,0
20231228,153200,76061510,1059,1059,1059,1059,1628
20231228,153100,76061510,1059,1059,1059,1059,0
20231228,153000,76061510,1059,1059,1059,1059,1628
20231228,152900,74337458,1059,1059,1059,1059,0
20231228,152800,74337458,1059,1059,1059,1059,0
20231228,152700,74337458,1059,1059,1059,1059,0
20231228,152600,74337458,1059,1059,1059,1059,0
20231228,152500,74337458,1059,1059,1059,1059,0
20231228,152400,74337458,1059,1059,1059,1059,0
20231228,152300,74337458,1059,1059,1059,1059,0
20231228,152200,74337458,1059,1059,1059,1059,0
20231228,152100,74337458,1059,1059,1059,1059,0
20231228,152000,74337458,1059,1059,1059,1059,0
20231228,151900,74337458,1059,1059,1059,1055,761
20231228,151800,73532049,1059,1058,1059,1056,786
20231228,151700,72701181,1059,1059,1059,1059,45
20231228,151600,72653526,1059,1057,1059,1057,561
20231228,151500,72060317,1058,1057,1058,1057,691
20231228,151400,71329734,1057,1059,1059,1056,116
20231228,151300,71207220,1058,1058,1058,1058,0
20231228,151200,71207220,1058,1058,1058,1058,0
20231228,151100,71207220,1058,1058,1058,1058,0
20231228,151000,71207220,1058,1058,1058,1058,200
20231228,150900,70995620,1060,1060,1060,1060,1
20231228,150800,70994560,1060,1060,1060,1060,0
20231228,150700,70994560,1060,1059,1060,1059,1415
20231228,150600,69495160,1060,1060,1060,1060,0
20231228,150500,69495160,1060,1059,1060,1059,685
20231228,150400,68769721,1059,1059,1059,1059,0
20231228,150300,68769721,1059,1059,1059,1059,0
20231228,150200,68769721,1059,1059,1059,1059,0
20231228,150100,68769721,1059,1058,1059,1058,25
20231228,150000,68743269,1058,1058,1058,1058,0
20231228,145900,68743269,1058,1050,1058,1050,1987
20231228,145800,66646269,1050,1054,1054,1050,120
20231228,145700,66520189,1050,1048,1055,1048,1229
20231228,145600,65229966,1049,1048,1049,1048,238
20231228,145500,64980536,1048,1042,1049,1042,139
20231228,145400,64835312,1041,1041,1041,1041,2
20231228,145300,64833230,1040,1039,1040,1039,2
20231228,145200,64831151,1038,1038,1038,1038,0
20231228,145100,64831151,1038,1038,1038,1038,387
20231228,145000,64429445,1038,1038,1038,1038,0
20231228,144900,64429445,1038,1038,1038,1038,0
20231228,144800,64429445,1038,1038,1038,1038,1
20231228,144700,64428407,1038,1030,1038,1030,6208
20231228,144600,58025230,1030,1030,1030,1030,0
20231228,144500,58025230,1030,1030,1030,1030,300
20231228,144400,57716230,1029,1029,1029,1029,0
20231228,144300,57716230,1029,1029,1029,1029,1000
20231228,144200,56687230,1030,1030,1030,1030,19
20231228,144100,56667660,1030,1028,1030,1028,2700
20231228,144000,53891657,1029,1029,1029,1029,0
20231228,143900,53891657,1029,1028,1029,1028,1055
20231228,143800,52806736,1028,1028,1028,1028,0
20231228,143700,52806736,1028,1028,1028,1028,0
20231228,143600,52806736,1028,1027,1028,1027,475
20231228,143500,52318586,1024,1024,1024,1024,1
20231228,143400,52317562,1028,1028,1028,1028,0
20231228,143300,52317562,1028,1027,1028,1027,56
20231228,143200,52260049,1027,1027,1027,1027,96
20231228,143100,52161457,1027,1027,1027,1027,0
20231228,143000,52161457,1027,1027,1027,1027,0
20231228,142900,52161457,1027,1027,1027,1027,0
20231228,142800,52161457,1027,1027,1027,1027,0
20231228,142700,52161457,1027,1027,1027,1027,1
20231228,142600,52160430,1027,1027,1027,1027,0
20231228,142500,52160430,1027,1027,1027,1027,1
20231228,142400,52159403,1024,1025,1025,1024,120
20231228,142300,52036413,1028,1028,1028,1028,0
20231228,142200,52036413,1028,1028,1028,1028,0
20231228,142100,52036413,1028,1028,1028,1028,100
20231228,142000,51933613,1028,1028,1028,1028,1
20231228,141900,51932585,1026,1026,1028,1026,24
20231228,141800,51907953,1026,1026,1026,1026,70
20231228,141700,51836133,1026,1026,1026,1026,20
20231228,141600,51815613,1022,1022,1022,1022,0
20231228,141500,51815613,1022,1023,1023,1022,1451
20231228,141400,50332211,1024,1024,1024,1024,15
20231228,141300,50316851,1025,1026,1027,1025,564
20231228,141200,49738457,1023,1023,1023,1023,0
20231228,141100,49738457,1023,1023,1023,1023,0
20231228,141000,49738457,1023,1023,1023,1023,0
20231228,140900,49738457,1023,1023,1023,1023,0
20231228,140800,49738457,1023,1023,1023,1023,0
20231228,140700,49738457,1023,1023,1023,1023,0
20231228,140600,49738457,1023,1023,1023,1023,0
20231228,140500,49738457,1023,1023,1023,1023,0
20231228,140400,49738457,1023,1023,1023,1023,0
20231228,140300,49738457,1023,1023,1023,1023,20
20231228,140200,49717997,1022,1022,1022,1022,0
20231228,140100,49717997,1022,1022,1022,1022,0
20231228,140000,49717997,1022,1022,1022,1022,0
20231228,135900,49717997,1022,1022,1022,1022,0
20231228,135800,49717997,1022,1022,1022,1022,0
20231228,135700,49717997,1022,1022,1022,1022,0
20231228,135600,49717997,1022,1022,1022,1022,0
20231228,135500,49717997,1022,1022,1022,1022,0
20231228,135400,49717997,1022,1022,1022,1022,0
20231228,135300,49717997,1022,1022,1022,1022,0
20231228,135200,49717997,1022,1022,1022,1022,0
20231228,135100,49717997,1022,1022,1022,1022,0
20231228,135000,49717997,1022,1022,1022,1022,0
20231228,134900,49717997,1022,1022,1022,1022,0
20231228,134800,49717997,1022,1022,1022,1022,0
20231228,134700,49717997,1022,1022,1022,1022,0
20231228,134600,49717997,1022,1022,1022,1022,0
20231228,134500,49717997,1022,1022,1022,1022,0
20231228,134400,49717997,1022,1022,1022,1022,0
20231228,134300,49717997,1022,1022,1022,1022,0
20231228,134200,49717997,1022,1022,1022,1022,0
20231228,134100,49717997,1022,1022,1022,1022,0
20231228,134000,49717997,1022,1022,1022,1022,0
20231228,133900,49717997,1022,1022,1022,1022,1000
20231228,133800,48695997,1027,1027,1027,1027,0
20231228,133700,48695997,1027,1027,1027,1027,0
20231228,133600,48695997,1027,1027,1027,1027,0
20231228,133500,48695997,1027,1027,1027,1027,0
20231228,133400,48695997,1027,1027,1027,1027,0
20231228,133300,48695997,1027,1027,1027,1027,0
20231228,133200,48695997,1027,1027,1027,1027,0
20231228,133100,48695997,1027,1027,1027,1027,0
20231228,133000,48695997,1027,1027,1027,1027,0
20231228,132900,48695997,1027,1027,1027,1027,0
20231228,132800,48695997,1027,1027,1027,1027,0
20231228,132700,48695997,1027,1027,1027,1027,0
20231228,132600,48695997,1027,1027,1027,1027,0
20231228,132500,48695997,1027,1027,1027,1027,0
20231228,132400,48695997,1027,1027,1027,1027,0
20231228,132300,48695997,1027,1027,1027,1027,0
20231228,132200,48695997,1027,1027,1027,1027,0
20231228,132100,48695997,1027,1027,1027,1027,0
20231228,132000,48695997,1027,1027,1027,1027,0
20231228,131900,48695997,1027,1027,1027,1027,0
20231228,131800,48695997,1027,1027,1027,1027,0
20231228,131700,48695997,1027,1027,1027,1027,5
20231228,131600,48690862,1027,1027,1027,1027,0
20231228,131500,48690862,1027,1027,1027,1027,0
20231228,131400,48690862,1027,1027,1027,1027,0
20231228,131300,48690862,1027,1027,1027,1027,0
20231228,131200,48690862,1027,1027,1027,1027,0
20231228,131100,48690862,1027,1027,1027,1027,0
20231228,131000,48690862,1027,1027,1027,1027,0
20231228,130900,48690862,1027,1027,1027,1027,0
20231228,130800,48690862,1027,1027,1027,1027,1
20231228,130700,48689835,1021,1021,1021,1021,0
20231228,130600,48689835,1021,1021,1021,1021,0
20231228,130500,48689835,1021,1021,1021,1021,0
20231228,130400,48689835,1021,1021,1021,1021,0
20231228,130300,48689835,1021,1021,1021,1021,0
20231228,130200,48689835,1021,1021,1021,1021,0
20231228,130100,48689835,1021,1021,1021,1021,0
20231228,130000,48689835,1021,1021,1021,1021,0
20231228,125900,48689835,1021,1021,1021,1021,0
20231228,125800,48689835,1021,1021,1021,1021,0
20231228,125700,48689835,1021,1021,1021,1021,0
20231228,125600,48689835,1021,1021,1021,1021,0
20231228,125500,48689835,1021,1021,1021,1021,0
20231228,125400,48689835,1021,1021,1021,1021,1
20231228,125300,48688814,1021,1021,1021,1021,0
20231228,125200,48688814,1021,1021,1021,1021,0
20231228,125100,48688814,1021,1021,1021,1021,0
20231228,125000,48688814,1021,1021,1021,1021,0
20231228,124900,48688814,1021,1021,1021,1021,1000
20231228,124800,47667814,1022,1022,1022,1022,0
20231228,124700,47667814,1022,1022,1022,1022,0
20231228,124600,47667814,1022,1022,1022,1022,0
20231228,124500,47667814,1022,1022,1022,1022,0
20231228,124400,47667814,1022,1022,1022,1022,0
20231228,124300,47667814,1022,1022,1022,1022,0
20231228,124200,47667814,1022,1022,1022,1022,0
20231228,124100,47667814,1022,1022,1022,1022,0
20231228,124000,47667814,1022,1022,1022,1022,0
20231228,123900,47667814,1022,1022,1022,1022,766
20231228,123800,46884962,1022,1022,1022,1022,0
20231228,123700,46884962,1022,1022,1022,1022,0
20231228,123600,46884962,1022,1022,1022,1022,0
20231228,123500,46884962,1022,1022,1022,1022,0
20231228,123400,46884962,1022,1022,1022,1022,0
20231228,123300,46884962,1022,1022,1022,1022,0
20231228,123200,46884962,1022,1022,1022,1022,0
20231228,123100,46884962,1022,1022,1022,1022,0
20231228,123000,46884962,1022,1022,1022,1022,0
20231228,122900,46884962,1022,1022,1022,1022,0
20231228,122800,46884962,1022,1022,1022,1022,0
20231228,122700,46884962,1022,1022,1022,1022,52
20231228,122600,46831818,1022,1022,1022,1022,200
20231228,122500,46627418,1027,1027,1027,1027,0
20231228,122400,46627418,1027,1027,1027,1027,0
20231228,122300,46627418,1027,1027,1027,1027,0
20231228,122200,46627418,1027,1027,1027,1027,0
20231228,122100,46627418,1027,1027,1027,1027,0
20231228,122000,46627418,1027,1027,1027,1027,0
20231228,121900,46627418,1027,1027,1027,1027,0
20231228,121800,46627418,1027,1027,1027,1027,0
20231228,121700,46627418,1027,1027,1027,1027,0
20231228,121600,46627418,1027,1027,1027,1027,0
20231228,121500,46627418,1027,1027,1027,1027,25
20231228,121400,46601743,1027,1027,1027,1027,0
20231228,121300,46601743,1027,1027,1027,1027,0
20231228,121200,46601743,1027,1027,1027,1027,0
20231228,121100,46601743,1027,1027,1027,1027,0
20231228,121000,46601743,1027,1027,1027,1027,0
20231228,120900,46601743,1027,1027,1027,1027,9
20231228,120800,46592500,1027,1027,1027,1027,100
20231228,120700,46489800,1027,1027,1027,1027,0
20231228,120600,46489800,1027,1027,1027,1027,0
20231228,120500,46489800,1027,1027,1027,1027,0
20231228,120400,46489800,1027,1027,1027,1027,0
20231228,120300,46489800,1027,1027,1027,1027,0
20231228,120200,46489800,1027,1027,1027,1027,0
20231228,120100,46489800,1027,1027,1027,1027,0
20231228,120000,46489800,1027,1027,1027,1027,0
20231228,115900,46489800,1027,1027,1027,1027,0
20231228,115800,46489800,1027,1027,1027,1027,0
20231228,115700,46489800,1027,1027,1027,1027,0
20231228,115600,46489800,1027,1027,1027,1027,60
20231228,115500,46428180,1027,1027,1027,1027,5
20231228,115400,46423045,1028,1028,1028,1028,0
20231228,115300,46423045,1028,1028,1028,1028,15
20231228,115200,46407625,1028,1028,1028,1028,0
20231228,115100,46407625,1028,1028,1028,1028,0
20231228,115000,46407625,1028,1028,1028,1028,0
20231228,114900,46407625,1028,1028,1028,1028,0
20231228,114800,46407625,1028,1028,1028,1028,0
20231228,114700,46407625,1028,1028,1028,1028,150
20231228,114600,46253425,1029,1029,1029,1029,0
20231228,114500,46253425,1029,1024,1029,1024,2897
20231228,114400,43277916,1025,1025,1025,1025,0
20231228,114300,43277916,1025,1025,1025,1025,0
20231228,114200,43277916,1025,1025,1025,1025,0
20231228,114100,43277916,1025,1025,1025,1025,0
20231228,114000,43277916,1025,1025,1025,1025,0
20231228,113900,43277916,1025,1025,1025,1025,0
20231228,113800,43277916,1025,1025,1025,1025,0
20231228,113700,43277916,1025,1025,1025,1025,0
20231228,113600,43277916,1025,1025,1025,1025,0
20231228,113500,43277916,1025,1025,1025,1025,0
20231228,113400,43277916,1025,1025,1025,1025,0
20231228,113300,43277916,1025,1025,1025,1025,0
20231228,113200,43277916,1025,1025,1025,1025,0
20231228,113100,43277916,1025,1025,1025,1025,0
20231228,113000,43277916,1025,1025,1025,1025,0
20231228,112900,43277916,1025,1025,1025,1025,0
20231228,112800,43277916,1025,1025,1025,1025,1
20231228,112700,43276891,1023,1023,1023,1023,10
20231228,112600,43266661,1023,1023,1023,1023,0
20231228,112500,43266661,1023,1023,1023,1023,0
20231228,112400,43266661,1023,1023,1023,1023,1
20231228,112300,43265638,1019,1019,1019,1019,0
20231228,112200,43265638,1019,1019,1019,1019,0
20231228,112100,43265638,1019,1019,1019,1019,0
20231228,112000,43265638,1019,1019,1019,1019,0
20231228,111900,43265638,1019,1019,1019,1019,0
20231228,111800,43265638,1019,1019,1019,1019,0
20231228,111700,43265638,1019,1019,1019,1019,0
20231228,111600,43265638,1019,1019,1019,1019,0
20231228,111500,43265638,1019,1019,1019,1019,0
20231228,111400,43265638,1019,1019,1019,1019,0
20231228,111300,43265638,1019,1019,1019,1019,99
20231228,111200,43164757,1017,1017,1017,1017,49
20231228,111100,43114924,1017,1017,1017,1017,0
20231228,111000,43114924,1017,1017,1017,1017,1
20231228,110900,43113907,1016,1016,1016,1016,0
20231228,110800,43113907,1016,1016,1016,1016,0
20231228,110700,43113907,1016,1016,1016,1016,0
20231228,110600,43113907,1016,1016,1016,1016,2
20231228,110500,43111875,1016,1016,1016,1016,0
20231228,110400,43111875,1016,1016,1016,1016,5
20231228,110300,43106795,1017,1017,1017,1017,5
20231228,110200,43101710,1018,1018,1018,1018,0
20231228,110100,43101710,1018,1018,1018,1018,0
20231228,110000,43101710,1018,1018,1018,1018,0
20231228,105900,43101710,1018,1018,1018,1018,0
20231228,105800,43101710,1018,1018,1018,1018,0
20231228,105700,43101710,1018,1018,1018,1018,0
20231228,105600,43101710,1018,1018,1018,1018,0
20231228,105500,43101710,1018,1018,1018,1018,0
20231228,105400,43101710,1018,1018,1018,1018,0
20231228,105300,43101710,1018,1018,1018,1018,0
20231228,105200,43101710,1018,1018,1018,1018,0
20231228,105100,43101710,1018,1018,1018,1018,0
20231228,105000,43101710,1018,1018,1018,1018,0
20231228,104900,43101710,1018,1018,1018,1018,0
20231228,104800,43101710,1018,1018,1018,1018,0
20231228,104700,43101710,1018,1018,1018,1018,1
20231228,104600,43100692,1011,1011,1011,1011,25
20231228,104500,43075417,1019,1019,1019,1019,0
20231228,104400,43075417,1019,1019,1019,1019,0
20231228,104300,43075417,1019,1019,1019,1019,0
20231228,104200,43075417,1019,1019,1019,1019,0
20231228,104100,43075417,1019,1015,1019,1009,2227
20231228,104000,40823438,1024,1024,1024,1024,0
20231228,103900,40823438,1024,1024,1024,1024,0
20231228,103800,40823438,1024,1024,1024,1024,0
20231228,103700,40823438,1024,1024,1024,1024,0
20231228,103600,40823438,1024,1016,1024,1016,15
20231228,103500,40808190,1026,1026,1026,1026,7
20231228,103400,40801008,1026,1026,1026,1026,10
20231228,103300,40790748,1028,1028,1028,1028,0
20231228,103200,40790748,1028,1028,1028,1028,0
20231228,103100,40790748,1028,1019,1029,1019,63
20231228,103000,40726461,1019,1017,1019,1017,1000
20231228,102900,39707540,1017,1017,1017,1017,4
20231228,102800,39703472,1011,1011,1011,1011,0
20231228,102700,39703472,1011,1019,1019,1011,742
20231228,102600,38953115,1019,1014,1019,1013,552
20231228,102500,38393924,1019,1019,1019,1019,0
20231228,102400,38393924,1019,1019,1019,1019,1
20231228,102300,38392905,1015,1019,1019,1015,1233
20231228,102200,37141033,1020,1020,1020,1020,21
20231228,102100,37119613,1020,1021,1021,1020,196
20231228,102000,36919678,1029,1027,1029,1027,391
20231228,101900,36517347,1023,1023,1023,1023,0
20231228,101800,36517347,1023,1023,1023,1023,23
20231228,101700,36493818,1023,1021,1023,1021,976
20231228,101600,35496127,1020,1020,1020,1020,0
20231228,101500,35496127,1020,1020,1020,1020,0
20231228,101400,35496127,1020,1020,1020,1020,37
20231228,101300,35458387,1020,1020,1020,1020,0
20231228,101200,35458387,1020,1020,1020,1020,0
20231228,101100,35458387,1020,1020,1020,1020,50
20231228,101000,35407387,1020,1020,1020,1020,0
20231228,100900,35407387,1020,1014,1020,1014,4
20231228,100800,35403313,1013,1013,1013,1013,0
20231228,100700,35403313,1013,1013,1013,1013,0
20231228,100600,35403313,1013,1013,1013,1013,0
20231228,100500,35403313,1013,1013,1013,1013,0
20231228,100400,35403313,1013,1013,1013,1013,260
20231228,100300,35139933,1013,1013,1013,1013,0
20231228,100200,35139933,1013,1013,1013,1013,0
20231228,100100,35139933,1013,1014,1014,1013,400
20231228,100000,34734632,1013,1013,1013,1013,0
20231228,095900,34734632,1013,1013,1013,1013,0
20231228,095800,34734632,1013,1013,1013,1013,0
20231228,095700,34734632,1013,1013,1013,1013,0
20231228,095600,34734632,1013,1013,1013,1013,0
20231228,095500,34734632,1013,1013,1013,1013,0
20231228,095400,34734632,1013,1013,1013,1013,0
20231228,095300,34734632,1013,1013,1013,1013,0
20231228,095200,34734632,1013,1013,1013,1013,0
20231228,095100,34734632,1013,1013,1013,1013,0
20231228,095000,34734632,1013,1013,1013,1013,0
20231228,094900,34734632,1013,1013,1013,1013,0
20231228,094800,34734632,1013,1013,1013,1013,0
20231228,094700,34734632,1013,1013,1013,1013,0
20231228,094600,34734632,1013,1023,1023,1013,8
20231228,094500,34726518,1023,1023,1023,1023,0
20231228,094400,34726518,1023,1023,1023,1023,0
20231228,094300,34726518,1023,1023,1023,1023,1
20231228,094200,34725495,1028,1028,1028,1028,0
20231228,094100,34725495,1028,1028,1028,1028,0
20231228,094000,34725495,1028,1028,1028,1028,0
20231228,093900,34725495,1028,1028,1028,1028,0
20231228,093800,34725495,1028,1028,1028,1028,1
20231228,093700,34724467,1027,1027,1027,1027,2
20231228,093600,34722413,1013,1013,1013,1013,20
20231228,093500,34702153,1011,1011,1011,1011,0
20231228,093400,34702153,1011,1011,1011,1011,0
20231228,093300,34702153,1011,1011,1011,1011,0
20231228,093200,34702153,1011,1011,1011,1011,0
20231228,093100,34702153,1011,1011,1011,1011,0
20231228,093000,34702153,1011,1027,1028,1011,8
20231228,092900,34694000,1000,1022,1022,1000,8000
20231228,092800,26624725,1029,1029,1029,1029,0
20231228,092700,26624725,1029,1029,1029,1029,0
20231228,092600,26624725,1029,1029,1029,1029,0
20231228,092500,26624725,1029,1029,1029,1029,4
20231228,092400,26620609,1021,1021,1021,1021,0
20231228,092300,26620609,1021,1021,1021,1021,0
20231228,092200,26620609,1021,1021,1021,1021,0
20231228,092100,26620609,1021,1021,1021,1021,0
20231228,092000,26620609,1021,1021,1021,1021,0
20231228,091900,26620609,1021,1029,1029,1021,151
20231228,091800,26466426,1030,1030,1030,1030,0
20231228,091700,26466426,1030,1030,1030,1030,0
20231228,091600,26466426,1030,1030,1030,1030,1
20231228,091500,26465396,1017,1017,1017,1017,0
20231228,091400,26465396,1017,1017,1017,1017,0
20231228,091300,26465396,1017,1017,1017,1017,0
20231228,091200,26465396,1017,1015,1017,1015,782
20231228,091100,25670788,1015,1017,1017,1015,678
20231228,091000,24981492,1027,1027,1027,1027,10
20231228,090900,24971222,1032,1030,1032,1030,62
20231228,090800,24907262,1013,1013,1013,1013,0
20231228,090700,24907262,1013,1013,1013,1013,0
20231228,090600,24907262,1013,1013,1013,1013,3199
20231228,090500,21666675,1011,1016,1035,1010,3722
20231228,090400,17896090,1017,1045,1045,1015,4470
20231228,090300,13317600,1040,1064,1064,1040,3249
20231228,090200,9893521,1064,1064,1064,1064,0
20231228,090100,9893521,1064,1064,1064,1064,0
20231228,090000,9893521,1064,1068,1124,1064,9000