KissMeData/101530/min/candle-20231228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,200900,26621180,5400,5400,5400,5400,48
20231228,200800,26621180,5400,5400,5400,5400,0
20231228,200700,26621180,5400,5400,5400,5400,0
20231228,200600,26621180,5400,5400,5400,5400,0
20231228,200500,26621180,5400,5400,5400,5400,0
20231228,200400,26621180,5400,5400,5400,5400,0
20231228,200300,26621180,5400,5400,5400,5400,0
20231228,200200,26621180,5400,5400,5400,5400,0
20231228,200100,26621180,5400,5400,5400,5400,0
20231228,200000,26621180,5400,5400,5400,5400,0
20231228,195900,26621180,5400,5400,5400,5400,0
20231228,195800,26621180,5400,5400,5400,5400,0
20231228,195700,26621180,5400,5400,5400,5400,0
20231228,195600,26621180,5400,5400,5400,5400,0
20231228,195500,26621180,5400,5400,5400,5400,0
20231228,195400,26621180,5400,5400,5400,5400,0
20231228,195300,26621180,5400,5400,5400,5400,0
20231228,195200,26621180,5400,5400,5400,5400,0
20231228,195100,26621180,5400,5400,5400,5400,0
20231228,195000,26621180,5400,5400,5400,5400,0
20231228,194900,26621180,5400,5400,5400,5400,0
20231228,194800,26621180,5400,5400,5400,5400,0
20231228,194700,26621180,5400,5400,5400,5400,0
20231228,194600,26621180,5400,5400,5400,5400,0
20231228,194500,26621180,5400,5400,5400,5400,0
20231228,194400,26621180,5400,5400,5400,5400,0
20231228,194300,26621180,5400,5400,5400,5400,0
20231228,194200,26621180,5400,5400,5400,5400,0
20231228,194100,26621180,5400,5400,5400,5400,0
20231228,194000,26621180,5400,5400,5400,5400,0
20231228,193900,26621180,5400,5400,5400,5400,48
20231228,193800,26621180,5400,5400,5400,5400,0
20231228,193700,26621180,5400,5400,5400,5400,0
20231228,193600,26621180,5400,5400,5400,5400,0
20231228,193500,26621180,5400,5400,5400,5400,0
20231228,193400,26621180,5400,5400,5400,5400,0
20231228,193300,26621180,5400,5400,5400,5400,0
20231228,193200,26621180,5400,5400,5400,5400,0
20231228,193100,26621180,5400,5400,5400,5400,0
20231228,193000,26621180,5400,5400,5400,5400,0
20231228,192900,26621180,5400,5400,5400,5400,0
20231228,192800,26621180,5400,5400,5400,5400,0
20231228,192700,26621180,5400,5400,5400,5400,0
20231228,192600,26621180,5400,5400,5400,5400,0
20231228,192500,26621180,5400,5400,5400,5400,0
20231228,192400,26621180,5400,5400,5400,5400,0
20231228,192300,26621180,5400,5400,5400,5400,0
20231228,192200,26621180,5400,5400,5400,5400,0
20231228,192100,26621180,5400,5400,5400,5400,0
20231228,192000,26621180,5400,5400,5400,5400,0
20231228,191900,26621180,5400,5400,5400,5400,0
20231228,191800,26621180,5400,5400,5400,5400,0
20231228,191700,26621180,5400,5400,5400,5400,0
20231228,191600,26621180,5400,5400,5400,5400,0
20231228,191500,26621180,5400,5400,5400,5400,0
20231228,191400,26621180,5400,5400,5400,5400,0
20231228,191300,26621180,5400,5400,5400,5400,0
20231228,191200,26621180,5400,5400,5400,5400,0
20231228,191100,26621180,5400,5400,5400,5400,0
20231228,191000,26621180,5400,5400,5400,5400,0
20231228,190900,26621180,5400,5400,5400,5400,48
20231228,190800,26621180,5400,5400,5400,5400,0
20231228,190700,26621180,5400,5400,5400,5400,0
20231228,190600,26621180,5400,5400,5400,5400,0
20231228,190500,26621180,5400,5400,5400,5400,0
20231228,190400,26621180,5400,5400,5400,5400,0
20231228,190300,26621180,5400,5400,5400,5400,0
20231228,190200,26621180,5400,5400,5400,5400,0
20231228,190100,26621180,5400,5400,5400,5400,0
20231228,190000,26621180,5400,5400,5400,5400,0
20231228,185900,26621180,5400,5400,5400,5400,0
20231228,185800,26621180,5400,5400,5400,5400,0
20231228,185700,26621180,5400,5400,5400,5400,0
20231228,185600,26621180,5400,5400,5400,5400,0
20231228,185500,26621180,5400,5400,5400,5400,0
20231228,185400,26621180,5400,5400,5400,5400,0
20231228,185300,26621180,5400,5400,5400,5400,0
20231228,185200,26621180,5400,5400,5400,5400,0
20231228,185100,26621180,5400,5400,5400,5400,0
20231228,185000,26621180,5400,5400,5400,5400,0
20231228,184900,26621180,5400,5400,5400,5400,0
20231228,184800,26621180,5400,5400,5400,5400,0
20231228,184700,26621180,5400,5400,5400,5400,0
20231228,184600,26621180,5400,5400,5400,5400,0
20231228,184500,26621180,5400,5400,5400,5400,0
20231228,184400,26621180,5400,5400,5400,5400,0
20231228,184300,26621180,5400,5400,5400,5400,0
20231228,184200,26621180,5400,5400,5400,5400,0
20231228,184100,26621180,5400,5400,5400,5400,0
20231228,184000,26621180,5400,5400,5400,5400,0
20231228,183900,26621180,5400,5400,5400,5400,48
20231228,183800,26621180,5400,5400,5400,5400,0
20231228,183700,26621180,5400,5400,5400,5400,0
20231228,183600,26621180,5400,5400,5400,5400,0
20231228,183500,26621180,5400,5400,5400,5400,0
20231228,183400,26621180,5400,5400,5400,5400,0
20231228,183300,26621180,5400,5400,5400,5400,0
20231228,183200,26621180,5400,5400,5400,5400,0
20231228,183100,26621180,5400,5400,5400,5400,0
20231228,183000,26621180,5400,5400,5400,5400,0
20231228,182900,26621180,5400,5400,5400,5400,0
20231228,182800,26621180,5400,5400,5400,5400,0
20231228,182700,26621180,5400,5400,5400,5400,0
20231228,182600,26621180,5400,5400,5400,5400,0
20231228,182500,26621180,5400,5400,5400,5400,0
20231228,182400,26621180,5400,5400,5400,5400,0
20231228,182300,26621180,5400,5400,5400,5400,0
20231228,182200,26621180,5400,5400,5400,5400,0
20231228,182100,26621180,5400,5400,5400,5400,0
20231228,182000,26621180,5400,5400,5400,5400,0
20231228,181900,26621180,5400,5400,5400,5400,0
20231228,181800,26621180,5400,5400,5400,5400,0
20231228,181700,26621180,5400,5400,5400,5400,0
20231228,181600,26621180,5400,5400,5400,5400,0
20231228,181500,26621180,5400,5400,5400,5400,0
20231228,181400,26621180,5400,5400,5400,5400,0
20231228,181300,26621180,5400,5400,5400,5400,0
20231228,181200,26621180,5400,5400,5400,5400,0
20231228,181100,26621180,5400,5400,5400,5400,0
20231228,181000,26621180,5400,5400,5400,5400,0
20231228,180900,26621180,5400,5400,5400,5400,48
20231228,180800,26621180,5400,5400,5400,5400,0
20231228,180700,26621180,5400,5400,5400,5400,0
20231228,180600,26621180,5400,5400,5400,5400,0
20231228,180500,26621180,5400,5400,5400,5400,0
20231228,180400,26621180,5400,5400,5400,5400,0
20231228,180300,26621180,5400,5400,5400,5400,0
20231228,180200,26621180,5400,5400,5400,5400,0
20231228,180100,26621180,5400,5400,5400,5400,0
20231228,180000,26621180,5400,5400,5400,5400,0
20231228,175900,26621180,5400,5400,5400,5400,0
20231228,175800,26621180,5400,5400,5400,5400,0
20231228,175700,26621180,5400,5400,5400,5400,0
20231228,175600,26621180,5400,5400,5400,5400,0
20231228,175500,26621180,5400,5400,5400,5400,0
20231228,175400,26621180,5400,5400,5400,5400,0
20231228,175300,26621180,5400,5400,5400,5400,0
20231228,175200,26621180,5400,5400,5400,5400,0
20231228,175100,26621180,5400,5400,5400,5400,0
20231228,175000,26621180,5400,5400,5400,5400,0
20231228,174900,26621180,5400,5400,5400,5400,0
20231228,174800,26621180,5400,5400,5400,5400,0
20231228,174700,26621180,5400,5400,5400,5400,0
20231228,174600,26621180,5400,5400,5400,5400,0
20231228,174500,26621180,5400,5400,5400,5400,0
20231228,174400,26621180,5400,5400,5400,5400,0
20231228,174300,26621180,5400,5400,5400,5400,0
20231228,174200,26621180,5400,5400,5400,5400,0
20231228,174100,26621180,5400,5400,5400,5400,0
20231228,174000,26621180,5400,5400,5400,5400,0
20231228,173900,26621180,5400,5400,5400,5400,48
20231228,173800,26621180,5400,5400,5400,5400,0
20231228,173700,26621180,5400,5400,5400,5400,0
20231228,173600,26621180,5400,5400,5400,5400,0
20231228,173500,26621180,5400,5400,5400,5400,0
20231228,173400,26621180,5400,5400,5400,5400,0
20231228,173300,26621180,5400,5400,5400,5400,0
20231228,173200,26621180,5400,5400,5400,5400,0
20231228,173100,26621180,5400,5400,5400,5400,0
20231228,173000,26621180,5400,5400,5400,5400,0
20231228,172900,26621180,5400,5400,5400,5400,0
20231228,172800,26621180,5400,5400,5400,5400,0
20231228,172700,26621180,5400,5400,5400,5400,0
20231228,172600,26621180,5400,5400,5400,5400,0
20231228,172500,26621180,5400,5400,5400,5400,0
20231228,172400,26621180,5400,5400,5400,5400,0
20231228,172300,26621180,5400,5400,5400,5400,0
20231228,172200,26621180,5400,5400,5400,5400,0
20231228,172100,26621180,5400,5400,5400,5400,0
20231228,172000,26621180,5400,5400,5400,5400,0
20231228,171900,26621180,5400,5400,5400,5400,0
20231228,171800,26621180,5400,5400,5400,5400,0
20231228,171700,26621180,5400,5400,5400,5400,0
20231228,171600,26621180,5400,5400,5400,5400,0
20231228,171500,26621180,5400,5400,5400,5400,0
20231228,171400,26621180,5400,5400,5400,5400,0
20231228,171300,26621180,5400,5400,5400,5400,0
20231228,171200,26621180,5400,5400,5400,5400,0
20231228,171100,26621180,5400,5400,5400,5400,0
20231228,171000,26621180,5400,5400,5400,5400,0
20231228,170900,26621180,5400,5400,5400,5400,48
20231228,170800,26621180,5400,5400,5400,5400,0
20231228,170700,26621180,5400,5400,5400,5400,0
20231228,170600,26621180,5400,5400,5400,5400,0
20231228,170500,26621180,5400,5400,5400,5400,0
20231228,170400,26621180,5400,5400,5400,5400,0
20231228,170300,26621180,5400,5400,5400,5400,0
20231228,170200,26621180,5400,5400,5400,5400,0
20231228,170100,26621180,5400,5400,5400,5400,0
20231228,170000,26621180,5400,5400,5400,5400,0
20231228,165900,26621180,5400,5400,5400,5400,0
20231228,165800,26621180,5400,5400,5400,5400,0
20231228,165700,26621180,5400,5400,5400,5400,0
20231228,165600,26621180,5400,5400,5400,5400,0
20231228,165500,26621180,5400,5400,5400,5400,0
20231228,165400,26621180,5400,5400,5400,5400,0
20231228,165300,26621180,5400,5400,5400,5400,0
20231228,165200,26621180,5400,5400,5400,5400,0
20231228,165100,26621180,5400,5400,5400,5400,0
20231228,165000,26621180,5400,5400,5400,5400,0
20231228,164900,26621180,5400,5400,5400,5400,0
20231228,164800,26621180,5400,5400,5400,5400,0
20231228,164700,26621180,5400,5400,5400,5400,0
20231228,164600,26621180,5400,5400,5400,5400,0
20231228,164500,26621180,5400,5400,5400,5400,0
20231228,164400,26621180,5400,5400,5400,5400,0
20231228,164300,26621180,5400,5400,5400,5400,0
20231228,164200,26621180,5400,5400,5400,5400,0
20231228,164100,26621180,5400,5400,5400,5400,0
20231228,164000,26621180,5400,5400,5400,5400,0
20231228,163900,26621180,5400,5400,5400,5400,48
20231228,163800,26621180,5400,5400,5400,5400,0
20231228,163700,26621180,5400,5400,5400,5400,0
20231228,163600,26621180,5400,5400,5400,5400,0
20231228,163500,26621180,5400,5400,5400,5400,0
20231228,163400,26621180,5400,5400,5400,5400,0
20231228,163300,26621180,5400,5400,5400,5400,0
20231228,163200,26621180,5400,5400,5400,5400,0
20231228,163100,26621180,5400,5400,5400,5400,0
20231228,163000,26621180,5400,5400,5400,5400,0
20231228,162900,26621180,5400,5400,5400,5400,0
20231228,162800,26621180,5400,5400,5400,5400,0
20231228,162700,26621180,5400,5400,5400,5400,0
20231228,162600,26621180,5400,5400,5400,5400,0
20231228,162500,26621180,5400,5400,5400,5400,0
20231228,162400,26621180,5400,5400,5400,5400,0
20231228,162300,26621180,5400,5400,5400,5400,0
20231228,162200,26621180,5400,5400,5400,5400,0
20231228,162100,26621180,5400,5400,5400,5400,0
20231228,162000,26621180,5400,5400,5400,5400,0
20231228,161900,26621180,5400,5400,5400,5400,0
20231228,161800,26621180,5400,5400,5400,5400,0
20231228,161700,26621180,5400,5400,5400,5400,0
20231228,161600,26621180,5400,5400,5400,5400,0
20231228,161500,26621180,5400,5400,5400,5400,0
20231228,161400,26621180,5400,5400,5400,5400,0
20231228,161300,26621180,5400,5400,5400,5400,0
20231228,161200,26621180,5400,5400,5400,5400,0
20231228,161100,26621180,5400,5400,5400,5400,0
20231228,161000,26621180,5400,5400,5400,5400,0
20231228,160900,26621180,5400,5400,5400,5400,48
20231228,160800,26621180,5400,5400,5400,5400,0
20231228,160700,26621180,5400,5400,5400,5400,0
20231228,160600,26621180,5400,5400,5400,5400,0
20231228,160500,26621180,5400,5400,5400,5400,0
20231228,160400,26621180,5400,5400,5400,5400,0
20231228,160300,26621180,5400,5400,5400,5400,0
20231228,160200,26621180,5400,5400,5400,5400,0
20231228,160100,26621180,5400,5400,5400,5400,0
20231228,160000,26621180,5400,5400,5400,5400,0
20231228,155900,26621180,5400,5400,5400,5400,0
20231228,155800,26621180,5400,5400,5400,5400,0
20231228,155700,26621180,5400,5400,5400,5400,0
20231228,155600,26621180,5400,5400,5400,5400,0
20231228,155500,26621180,5400,5400,5400,5400,0
20231228,155400,26621180,5400,5400,5400,5400,0
20231228,155300,26621180,5400,5400,5400,5400,0
20231228,155200,26621180,5400,5400,5400,5400,0
20231228,155100,26621180,5400,5400,5400,5400,0
20231228,155000,26621180,5400,5400,5400,5400,0
20231228,154900,26621180,5400,5400,5400,5400,0
20231228,154800,26621180,5400,5400,5400,5400,0
20231228,154700,26621180,5400,5400,5400,5400,0
20231228,154600,26621180,5400,5400,5400,5400,0
20231228,154500,26621180,5400,5400,5400,5400,0
20231228,154400,26621180,5400,5400,5400,5400,0
20231228,154300,26621180,5400,5400,5400,5400,0
20231228,154200,26621180,5400,5400,5400,5400,0
20231228,154100,26621180,5400,5400,5400,5400,0
20231228,154000,26621180,5400,5400,5400,5400,0
20231228,153900,26621180,5400,5400,5400,5400,48
20231228,153800,26621180,5400,5400,5400,5400,0
20231228,153700,26621180,5400,5400,5400,5400,0
20231228,153600,26621180,5400,5400,5400,5400,0
20231228,153500,26621180,5400,5400,5400,5400,0
20231228,153400,26621180,5400,5400,5400,5400,0
20231228,153300,26621180,5400,5400,5400,5400,0
20231228,153200,26621180,5400,5400,5400,5400,0
20231228,153100,26621180,5400,5400,5400,5400,0
20231228,153000,26621180,5400,5400,5400,5400,48
20231228,152900,26361980,5400,5400,5400,5400,0
20231228,152800,26361980,5400,5400,5400,5400,0
20231228,152700,26361980,5400,5400,5400,5400,0
20231228,152600,26361980,5400,5400,5400,5400,0
20231228,152500,26361980,5400,5400,5400,5400,0
20231228,152400,26361980,5400,5400,5400,5400,0
20231228,152300,26361980,5400,5400,5400,5400,0
20231228,152200,26361980,5400,5400,5400,5400,0
20231228,152100,26361980,5400,5400,5400,5400,0
20231228,152000,26361980,5400,5400,5400,5400,0
20231228,151900,26361980,5400,5400,5400,5400,22
20231228,151800,26243180,5400,5400,5400,5400,9
20231228,151700,26194580,5400,5380,5400,5380,22
20231228,151600,26076200,5370,5370,5370,5370,0
20231228,151500,26076200,5370,5370,5370,5370,0
20231228,151400,26076200,5370,5370,5370,5370,0
20231228,151300,26076200,5370,5370,5370,5370,8
20231228,151200,26033240,5380,5380,5380,5380,0
20231228,151100,26033240,5380,5380,5380,5380,0
20231228,151000,26033240,5380,5380,5380,5380,1
20231228,150900,26027860,5390,5390,5390,5390,0
20231228,150800,26027860,5390,5400,5400,5390,21
20231228,150700,25914490,5400,5400,5400,5400,0
20231228,150600,25914490,5400,5400,5400,5400,0
20231228,150500,25914490,5400,5400,5400,5400,0
20231228,150400,25914490,5400,5400,5400,5400,0
20231228,150300,25914490,5400,5400,5400,5400,0
20231228,150200,25914490,5400,5400,5400,5400,0
20231228,150100,25914490,5400,5400,5400,5400,0
20231228,150000,25914490,5400,5400,5400,5400,10
20231228,145900,25860490,5370,5370,5370,5370,0
20231228,145800,25860490,5370,5370,5370,5370,0
20231228,145700,25860490,5370,5370,5370,5370,0
20231228,145600,25860490,5370,5370,5370,5370,0
20231228,145500,25860490,5370,5370,5370,5370,0
20231228,145400,25860490,5370,5400,5400,5370,287
20231228,145300,24318490,5380,5380,5380,5380,0
20231228,145200,24318490,5380,5380,5380,5380,0
20231228,145100,24318490,5380,5380,5380,5380,0
20231228,145000,24318490,5380,5380,5380,5380,0
20231228,144900,24318490,5380,5380,5380,5380,5
20231228,144800,24291590,5380,5380,5380,5380,0
20231228,144700,24291590,5380,5380,5380,5380,0
20231228,144600,24291590,5380,5380,5380,5380,60
20231228,144500,23968790,5380,5380,5380,5380,0
20231228,144400,23968790,5380,5380,5380,5380,0
20231228,144300,23968790,5380,5380,5380,5380,0
20231228,144200,23968790,5380,5380,5380,5380,0
20231228,144100,23968790,5380,5380,5380,5380,0
20231228,144000,23968790,5380,5380,5380,5380,1
20231228,143900,23963410,5360,5360,5360,5360,0
20231228,143800,23963410,5360,5360,5360,5360,0
20231228,143700,23963410,5360,5360,5360,5360,0
20231228,143600,23963410,5360,5360,5360,5360,0
20231228,143500,23963410,5360,5360,5360,5360,0
20231228,143400,23963410,5360,5360,5360,5360,0
20231228,143300,23963410,5360,5360,5360,5360,8
20231228,143200,23920530,5360,5360,5360,5360,49
20231228,143100,23657890,5380,5380,5380,5380,0
20231228,143000,23657890,5380,5380,5380,5380,0
20231228,142900,23657890,5380,5380,5380,5380,0
20231228,142800,23657890,5380,5380,5380,5380,0
20231228,142700,23657890,5380,5380,5380,5380,1
20231228,142600,23652510,5360,5360,5360,5360,0
20231228,142500,23652510,5360,5360,5360,5360,0
20231228,142400,23652510,5360,5360,5360,5360,0
20231228,142300,23652510,5360,5360,5360,5360,0
20231228,142200,23652510,5360,5370,5370,5360,2
20231228,142100,23641780,5370,5370,5370,5370,6
20231228,142000,23609560,5370,5380,5380,5370,492
20231228,141900,20966720,5400,5400,5400,5400,0
20231228,141800,20966720,5400,5400,5400,5400,0
20231228,141700,20966720,5400,5400,5400,5400,0
20231228,141600,20966720,5400,5400,5400,5400,0
20231228,141500,20966720,5400,5400,5400,5400,0
20231228,141400,20966720,5400,5400,5400,5400,0
20231228,141300,20966720,5400,5400,5400,5400,0
20231228,141200,20966720,5400,5400,5400,5400,0
20231228,141100,20966720,5400,5400,5400,5400,0
20231228,141000,20966720,5400,5400,5400,5400,0
20231228,140900,20966720,5400,5400,5400,5400,0
20231228,140800,20966720,5400,5400,5400,5400,0
20231228,140700,20966720,5400,5400,5400,5400,0
20231228,140600,20966720,5400,5400,5400,5400,1
20231228,140500,20961320,5380,5380,5380,5380,0
20231228,140400,20961320,5380,5380,5380,5380,9
20231228,140300,20912900,5380,5380,5380,5380,202
20231228,140200,19826140,5400,5400,5400,5400,0
20231228,140100,19826140,5400,5400,5400,5400,0
20231228,140000,19826140,5400,5400,5400,5400,14
20231228,135900,19750540,5390,5390,5390,5390,0
20231228,135800,19750540,5390,5390,5390,5390,0
20231228,135700,19750540,5390,5390,5390,5390,0
20231228,135600,19750540,5390,5390,5390,5390,0
20231228,135500,19750540,5390,5390,5390,5390,1
20231228,135400,19745150,5380,5380,5380,5380,0
20231228,135300,19745150,5380,5380,5380,5380,0
20231228,135200,19745150,5380,5380,5380,5380,0
20231228,135100,19745150,5380,5380,5380,5380,0
20231228,135000,19745150,5380,5380,5380,5380,0
20231228,134900,19745150,5380,5380,5380,5380,10
20231228,134800,19691350,5380,5380,5380,5380,0
20231228,134700,19691350,5380,5380,5380,5380,0
20231228,134600,19691350,5380,5380,5380,5380,0
20231228,134500,19691350,5380,5380,5380,5380,0
20231228,134400,19691350,5380,5380,5380,5380,0
20231228,134300,19691350,5380,5380,5380,5380,0
20231228,134200,19691350,5380,5380,5380,5380,0
20231228,134100,19691350,5380,5380,5380,5380,0
20231228,134000,19691350,5380,5380,5380,5380,0
20231228,133900,19691350,5380,5380,5380,5380,0
20231228,133800,19691350,5380,5380,5380,5380,0
20231228,133700,19691350,5380,5380,5380,5380,0
20231228,133600,19691350,5380,5380,5380,5380,0
20231228,133500,19691350,5380,5380,5380,5380,0
20231228,133400,19691350,5380,5380,5380,5380,161
20231228,133300,18825170,5400,5400,5400,5400,0
20231228,133200,18825170,5400,5400,5400,5400,0
20231228,133100,18825170,5400,5400,5400,5400,0
20231228,133000,18825170,5400,5400,5400,5400,0
20231228,132900,18825170,5400,5400,5400,5400,0
20231228,132800,18825170,5400,5400,5400,5400,0
20231228,132700,18825170,5400,5400,5400,5400,0
20231228,132600,18825170,5400,5400,5400,5400,0
20231228,132500,18825170,5400,5400,5400,5400,0
20231228,132400,18825170,5400,5400,5400,5400,0
20231228,132300,18825170,5400,5400,5400,5400,0
20231228,132200,18825170,5400,5400,5400,5400,0
20231228,132100,18825170,5400,5400,5400,5400,0
20231228,132000,18825170,5400,5400,5400,5400,0
20231228,131900,18825170,5400,5400,5400,5400,0
20231228,131800,18825170,5400,5400,5400,5400,0
20231228,131700,18825170,5400,5400,5400,5400,0
20231228,131600,18825170,5400,5400,5400,5400,0
20231228,131500,18825170,5400,5400,5400,5400,0
20231228,131400,18825170,5400,5400,5400,5400,0
20231228,131300,18825170,5400,5400,5400,5400,0
20231228,131200,18825170,5400,5400,5400,5400,0
20231228,131100,18825170,5400,5400,5400,5400,0
20231228,131000,18825170,5400,5400,5400,5400,0
20231228,130900,18825170,5400,5400,5400,5400,6
20231228,130800,18792770,5390,5390,5390,5390,0
20231228,130700,18792770,5390,5390,5390,5390,0
20231228,130600,18792770,5390,5390,5390,5390,20
20231228,130500,18684970,5380,5380,5380,5380,0
20231228,130400,18684970,5380,5380,5380,5380,20
20231228,130300,18577370,5380,5380,5380,5380,0
20231228,130200,18577370,5380,5380,5380,5380,0
20231228,130100,18577370,5380,5380,5380,5380,0
20231228,130000,18577370,5380,5380,5380,5380,0
20231228,125900,18577370,5380,5380,5380,5380,20
20231228,125800,18469770,5390,5390,5390,5390,0
20231228,125700,18469770,5390,5390,5390,5390,0
20231228,125600,18469770,5390,5390,5390,5390,0
20231228,125500,18469770,5390,5390,5390,5390,0
20231228,125400,18469770,5390,5390,5390,5390,0
20231228,125300,18469770,5390,5390,5390,5390,0
20231228,125200,18469770,5390,5390,5390,5390,0
20231228,125100,18469770,5390,5390,5390,5390,1
20231228,125000,18464380,5390,5390,5390,5390,1
20231228,124900,18458990,5380,5380,5380,5380,2
20231228,124800,18448230,5380,5380,5380,5380,0
20231228,124700,18448230,5380,5380,5380,5380,0
20231228,124600,18448230,5380,5380,5380,5380,0
20231228,124500,18448230,5380,5380,5380,5380,0
20231228,124400,18448230,5380,5380,5380,5380,0
20231228,124300,18448230,5380,5390,5390,5380,472
20231228,124200,15907850,5410,5410,5410,5410,0
20231228,124100,15907850,5410,5400,5410,5400,10
20231228,124000,15853800,5390,5390,5390,5390,0
20231228,123900,15853800,5390,5390,5390,5390,9
20231228,123800,15805290,5390,5390,5390,5390,2
20231228,123700,15794510,5390,5390,5390,5390,0
20231228,123600,15794510,5390,5390,5390,5390,0
20231228,123500,15794510,5390,5390,5390,5390,0
20231228,123400,15794510,5390,5390,5390,5390,0
20231228,123300,15794510,5390,5390,5390,5390,0
20231228,123200,15794510,5390,5390,5390,5390,1
20231228,123100,15789120,5390,5390,5390,5390,0
20231228,123000,15789120,5390,5390,5390,5390,0
20231228,122900,15789120,5390,5390,5390,5390,0
20231228,122800,15789120,5390,5390,5390,5390,0
20231228,122700,15789120,5390,5390,5390,5390,0
20231228,122600,15789120,5390,5390,5390,5390,0
20231228,122500,15789120,5390,5390,5390,5390,0
20231228,122400,15789120,5390,5390,5390,5390,0
20231228,122300,15789120,5390,5390,5390,5390,0
20231228,122200,15789120,5390,5390,5390,5390,0
20231228,122100,15789120,5390,5390,5390,5390,0
20231228,122000,15789120,5390,5390,5390,5390,0
20231228,121900,15789120,5390,5390,5390,5390,0
20231228,121800,15789120,5390,5390,5390,5390,0
20231228,121700,15789120,5390,5390,5390,5390,0
20231228,121600,15789120,5390,5390,5390,5390,0
20231228,121500,15789120,5390,5390,5390,5390,0
20231228,121400,15789120,5390,5390,5390,5390,0
20231228,121300,15789120,5390,5390,5390,5390,0
20231228,121200,15789120,5390,5390,5390,5390,1
20231228,121100,15783730,5390,5390,5390,5390,0
20231228,121000,15783730,5390,5390,5390,5390,0
20231228,120900,15783730,5390,5390,5390,5390,1
20231228,120800,15778340,5400,5400,5400,5400,0
20231228,120700,15778340,5400,5400,5400,5400,0
20231228,120600,15778340,5400,5400,5400,5400,0
20231228,120500,15778340,5400,5400,5400,5400,0
20231228,120400,15778340,5400,5400,5400,5400,0
20231228,120300,15778340,5400,5400,5400,5400,0
20231228,120200,15778340,5400,5400,5400,5400,0
20231228,120100,15778340,5400,5400,5400,5400,0
20231228,120000,15778340,5400,5400,5400,5400,0
20231228,115900,15778340,5400,5400,5400,5400,0
20231228,115800,15778340,5400,5400,5400,5400,0
20231228,115700,15778340,5400,5400,5400,5400,0
20231228,115600,15778340,5400,5400,5400,5400,0
20231228,115500,15778340,5400,5400,5400,5400,0
20231228,115400,15778340,5400,5400,5400,5400,0
20231228,115300,15778340,5400,5400,5400,5400,0
20231228,115200,15778340,5400,5400,5400,5400,0
20231228,115100,15778340,5400,5400,5400,5400,0
20231228,115000,15778340,5400,5400,5400,5400,0
20231228,114900,15778340,5400,5400,5400,5400,0
20231228,114800,15778340,5400,5400,5400,5400,0
20231228,114700,15778340,5400,5400,5400,5400,0
20231228,114600,15778340,5400,5400,5400,5400,0
20231228,114500,15778340,5400,5400,5400,5400,15
20231228,114400,15697340,5380,5380,5380,5380,0
20231228,114300,15697340,5380,5380,5380,5380,0
20231228,114200,15697340,5380,5380,5380,5380,0
20231228,114100,15697340,5380,5380,5380,5380,0
20231228,114000,15697340,5380,5380,5380,5380,0
20231228,113900,15697340,5380,5380,5380,5380,0
20231228,113800,15697340,5380,5380,5380,5380,0
20231228,113700,15697340,5380,5380,5380,5380,136
20231228,113600,14965660,5390,5390,5390,5390,0
20231228,113500,14965660,5390,5390,5390,5390,131
20231228,113400,14259570,5390,5390,5390,5390,0
20231228,113300,14259570,5390,5390,5390,5390,0
20231228,113200,14259570,5390,5390,5390,5390,1
20231228,113100,14254180,5390,5390,5390,5390,0
20231228,113000,14254180,5390,5390,5390,5390,0
20231228,112900,14254180,5390,5390,5390,5390,35
20231228,112800,14065530,5400,5400,5400,5400,0
20231228,112700,14065530,5400,5400,5400,5400,0
20231228,112600,14065530,5400,5400,5400,5400,155
20231228,112500,13228530,5410,5410,5410,5410,0
20231228,112400,13228530,5410,5410,5410,5410,0
20231228,112300,13228530,5410,5410,5410,5410,0
20231228,112200,13228530,5410,5410,5410,5410,0
20231228,112100,13228530,5410,5410,5410,5410,0
20231228,112000,13228530,5410,5410,5410,5410,0
20231228,111900,13228530,5410,5410,5410,5410,0
20231228,111800,13228530,5410,5410,5410,5410,0
20231228,111700,13228530,5410,5410,5410,5410,0
20231228,111600,13228530,5410,5410,5410,5410,24
20231228,111500,13098690,5410,5410,5410,5410,0
20231228,111400,13098690,5410,5410,5410,5410,0
20231228,111300,13098690,5410,5410,5410,5410,0
20231228,111200,13098690,5410,5410,5410,5410,0
20231228,111100,13098690,5410,5410,5410,5410,0
20231228,111000,13098690,5410,5410,5410,5410,0
20231228,110900,13098690,5410,5410,5410,5410,75
20231228,110800,12692940,5410,5410,5410,5410,0
20231228,110700,12692940,5410,5410,5410,5410,0
20231228,110600,12692940,5410,5410,5410,5410,0
20231228,110500,12692940,5410,5410,5410,5410,0
20231228,110400,12692940,5410,5410,5410,5410,0
20231228,110300,12692940,5410,5410,5410,5410,0
20231228,110200,12692940,5410,5410,5410,5410,0
20231228,110100,12692940,5410,5410,5410,5410,1
20231228,110000,12687530,5410,5410,5410,5410,0
20231228,105900,12687530,5410,5410,5410,5410,5
20231228,105800,12660480,5410,5410,5410,5410,0
20231228,105700,12660480,5410,5410,5410,5410,2
20231228,105600,12649660,5400,5400,5400,5400,0
20231228,105500,12649660,5400,5400,5400,5400,0
20231228,105400,12649660,5400,5400,5400,5400,0
20231228,105300,12649660,5400,5400,5400,5400,0
20231228,105200,12649660,5400,5400,5400,5400,0
20231228,105100,12649660,5400,5400,5400,5400,0
20231228,105000,12649660,5400,5400,5400,5400,0
20231228,104900,12649660,5400,5400,5400,5400,0
20231228,104800,12649660,5400,5400,5400,5400,50
20231228,104700,12379660,5410,5410,5410,5410,0
20231228,104600,12379660,5410,5410,5410,5410,0
20231228,104500,12379660,5410,5410,5410,5410,0
20231228,104400,12379660,5410,5410,5410,5410,1
20231228,104300,12374250,5390,5390,5390,5390,0
20231228,104200,12374250,5390,5390,5390,5390,0
20231228,104100,12374250,5390,5390,5390,5390,0
20231228,104000,12374250,5390,5390,5390,5390,0
20231228,103900,12374250,5390,5390,5390,5390,0
20231228,103800,12374250,5390,5390,5390,5390,0
20231228,103700,12374250,5390,5390,5390,5390,37
20231228,103600,12174820,5410,5410,5410,5410,0
20231228,103500,12174820,5410,5410,5410,5410,0
20231228,103400,12174820,5410,5410,5410,5410,0
20231228,103300,12174820,5410,5410,5410,5410,0
20231228,103200,12174820,5410,5410,5410,5410,0
20231228,103100,12174820,5410,5400,5410,5400,20
20231228,103000,12066810,5400,5400,5400,5400,0
20231228,102900,12066810,5400,5400,5400,5400,0
20231228,102800,12066810,5400,5400,5400,5400,0
20231228,102700,12066810,5400,5400,5400,5400,0
20231228,102600,12066810,5400,5400,5400,5400,0
20231228,102500,12066810,5400,5400,5400,5400,0
20231228,102400,12066810,5400,5400,5400,5400,0
20231228,102300,12066810,5400,5400,5400,5400,0
20231228,102200,12066810,5400,5400,5400,5400,0
20231228,102100,12066810,5400,5400,5400,5400,0
20231228,102000,12066810,5400,5400,5400,5400,0
20231228,101900,12066810,5400,5400,5400,5400,0
20231228,101800,12066810,5400,5400,5400,5400,0
20231228,101700,12066810,5400,5400,5400,5400,0
20231228,101600,12066810,5400,5400,5400,5400,0
20231228,101500,12066810,5400,5400,5400,5400,0
20231228,101400,12066810,5400,5400,5400,5400,0
20231228,101300,12066810,5400,5400,5400,5400,0
20231228,101200,12066810,5400,5400,5400,5400,0
20231228,101100,12066810,5400,5400,5400,5400,0
20231228,101000,12066810,5400,5400,5400,5400,0
20231228,100900,12066810,5400,5400,5400,5400,0
20231228,100800,12066810,5400,5400,5400,5400,1
20231228,100700,12061410,5390,5390,5390,5390,0
20231228,100600,12061410,5390,5390,5390,5390,48
20231228,100500,11802690,5400,5400,5400,5400,0
20231228,100400,11802690,5400,5400,5400,5400,0
20231228,100300,11802690,5400,5400,5400,5400,0
20231228,100200,11802690,5400,5400,5400,5400,0
20231228,100100,11802690,5400,5400,5400,5400,4
20231228,100000,11781090,5400,5400,5400,5400,0
20231228,095900,11781090,5400,5400,5400,5400,0
20231228,095800,11781090,5400,5400,5400,5400,0
20231228,095700,11781090,5400,5400,5400,5400,0
20231228,095600,11781090,5400,5400,5400,5400,4
20231228,095500,11759490,5400,5400,5400,5400,0
20231228,095400,11759490,5400,5400,5400,5400,0
20231228,095300,11759490,5400,5400,5400,5400,0
20231228,095200,11759490,5400,5400,5400,5400,0
20231228,095100,11759490,5400,5400,5400,5400,43
20231228,095000,11527290,5390,5390,5390,5390,81
20231228,094900,11090700,5390,5390,5390,5390,0
20231228,094800,11090700,5390,5390,5390,5390,0
20231228,094700,11090700,5390,5390,5390,5390,0
20231228,094600,11090700,5390,5390,5390,5390,0
20231228,094500,11090700,5390,5390,5390,5390,1
20231228,094400,11085310,5380,5380,5380,5380,0
20231228,094300,11085310,5380,5380,5380,5380,0
20231228,094200,11085310,5380,5380,5380,5380,0
20231228,094100,11085310,5380,5380,5380,5380,0
20231228,094000,11085310,5380,5380,5380,5380,0
20231228,093900,11085310,5380,5380,5380,5380,0
20231228,093800,11085310,5380,5380,5380,5380,0
20231228,093700,11085310,5380,5380,5380,5380,0
20231228,093600,11085310,5380,5380,5380,5380,0
20231228,093500,11085310,5380,5380,5380,5380,0
20231228,093400,11085310,5380,5380,5380,5380,0
20231228,093300,11085310,5380,5370,5380,5370,3
20231228,093200,11069190,5370,5370,5370,5370,6
20231228,093100,11036970,5370,5370,5370,5370,0
20231228,093000,11036970,5370,5370,5370,5370,70
20231228,092900,10661070,5370,5370,5370,5370,0
20231228,092800,10661070,5370,5370,5370,5370,2
20231228,092700,10650330,5370,5370,5370,5370,55
20231228,092600,10354980,5370,5370,5370,5370,3
20231228,092500,10338870,5370,5370,5370,5370,0
20231228,092400,10338870,5370,5370,5370,5370,92
20231228,092300,9844830,5370,5370,5370,5370,0
20231228,092200,9844830,5370,5370,5370,5370,0
20231228,092100,9844830,5370,5380,5380,5370,1600
20231228,092000,1245010,5380,5380,5380,5380,0
20231228,091900,1245010,5380,5380,5380,5380,0
20231228,091800,1245010,5380,5380,5380,5380,0
20231228,091700,1245010,5380,5380,5380,5380,4
20231228,091600,1223490,5380,5380,5380,5380,0
20231228,091500,1223490,5380,5380,5380,5380,0
20231228,091400,1223490,5380,5380,5380,5380,0
20231228,091300,1223490,5380,5380,5380,5380,0
20231228,091200,1223490,5380,5380,5380,5380,0
20231228,091100,1223490,5380,5380,5380,5380,1
20231228,091000,1218110,5390,5390,5390,5390,200
20231228,090900,140110,5380,5380,5380,5380,3
20231228,090800,123970,5390,5390,5390,5390,0
20231228,090700,123970,5390,5390,5390,5390,0
20231228,090600,123970,5390,5390,5390,5390,0
20231228,090500,123970,5390,5390,5390,5390,21
20231228,090400,10780,5390,5390,5390,5390,0
20231228,090300,10780,5390,5390,5390,5390,0
20231228,090200,10780,5390,5390,5390,5390,2
20231228,090100,0,5370,5370,5370,5370,0
20231228,090000,0,5370,5370,5370,5370,0