KissMeData/153710/min/candle-20231228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,202700,76930410,7030,7030,7030,7030,253
20231228,202600,76930410,7030,7030,7030,7030,0
20231228,202500,76930410,7030,7030,7030,7030,0
20231228,202400,76930410,7030,7030,7030,7030,0
20231228,202300,76930410,7030,7030,7030,7030,0
20231228,202200,76930410,7030,7030,7030,7030,0
20231228,202100,76930410,7030,7030,7030,7030,0
20231228,202000,76930410,7030,7030,7030,7030,0
20231228,201900,76930410,7030,7030,7030,7030,0
20231228,201800,76930410,7030,7030,7030,7030,0
20231228,201700,76930410,7030,7030,7030,7030,0
20231228,201600,76930410,7030,7030,7030,7030,0
20231228,201500,76930410,7030,7030,7030,7030,0
20231228,201400,76930410,7030,7030,7030,7030,0
20231228,201300,76930410,7030,7030,7030,7030,0
20231228,201200,76930410,7030,7030,7030,7030,0
20231228,201100,76930410,7030,7030,7030,7030,0
20231228,201000,76930410,7030,7030,7030,7030,0
20231228,200900,76930410,7030,7030,7030,7030,0
20231228,200800,76930410,7030,7030,7030,7030,0
20231228,200700,76930410,7030,7030,7030,7030,0
20231228,200600,76930410,7030,7030,7030,7030,0
20231228,200500,76930410,7030,7030,7030,7030,0
20231228,200400,76930410,7030,7030,7030,7030,0
20231228,200300,76930410,7030,7030,7030,7030,0
20231228,200200,76930410,7030,7030,7030,7030,0
20231228,200100,76930410,7030,7030,7030,7030,0
20231228,200000,76930410,7030,7030,7030,7030,0
20231228,195900,76930410,7030,7030,7030,7030,0
20231228,195800,76930410,7030,7030,7030,7030,0
20231228,195700,76930410,7030,7030,7030,7030,253
20231228,195600,76930410,7030,7030,7030,7030,0
20231228,195500,76930410,7030,7030,7030,7030,0
20231228,195400,76930410,7030,7030,7030,7030,0
20231228,195300,76930410,7030,7030,7030,7030,0
20231228,195200,76930410,7030,7030,7030,7030,0
20231228,195100,76930410,7030,7030,7030,7030,0
20231228,195000,76930410,7030,7030,7030,7030,0
20231228,194900,76930410,7030,7030,7030,7030,0
20231228,194800,76930410,7030,7030,7030,7030,0
20231228,194700,76930410,7030,7030,7030,7030,0
20231228,194600,76930410,7030,7030,7030,7030,0
20231228,194500,76930410,7030,7030,7030,7030,0
20231228,194400,76930410,7030,7030,7030,7030,0
20231228,194300,76930410,7030,7030,7030,7030,0
20231228,194200,76930410,7030,7030,7030,7030,0
20231228,194100,76930410,7030,7030,7030,7030,0
20231228,194000,76930410,7030,7030,7030,7030,0
20231228,193900,76930410,7030,7030,7030,7030,0
20231228,193800,76930410,7030,7030,7030,7030,0
20231228,193700,76930410,7030,7030,7030,7030,0
20231228,193600,76930410,7030,7030,7030,7030,0
20231228,193500,76930410,7030,7030,7030,7030,0
20231228,193400,76930410,7030,7030,7030,7030,0
20231228,193300,76930410,7030,7030,7030,7030,0
20231228,193200,76930410,7030,7030,7030,7030,0
20231228,193100,76930410,7030,7030,7030,7030,0
20231228,193000,76930410,7030,7030,7030,7030,0
20231228,192900,76930410,7030,7030,7030,7030,0
20231228,192800,76930410,7030,7030,7030,7030,0
20231228,192700,76930410,7030,7030,7030,7030,253
20231228,192600,76930410,7030,7030,7030,7030,0
20231228,192500,76930410,7030,7030,7030,7030,0
20231228,192400,76930410,7030,7030,7030,7030,0
20231228,192300,76930410,7030,7030,7030,7030,0
20231228,192200,76930410,7030,7030,7030,7030,0
20231228,192100,76930410,7030,7030,7030,7030,0
20231228,192000,76930410,7030,7030,7030,7030,0
20231228,191900,76930410,7030,7030,7030,7030,0
20231228,191800,76930410,7030,7030,7030,7030,0
20231228,191700,76930410,7030,7030,7030,7030,0
20231228,191600,76930410,7030,7030,7030,7030,0
20231228,191500,76930410,7030,7030,7030,7030,0
20231228,191400,76930410,7030,7030,7030,7030,0
20231228,191300,76930410,7030,7030,7030,7030,0
20231228,191200,76930410,7030,7030,7030,7030,0
20231228,191100,76930410,7030,7030,7030,7030,0
20231228,191000,76930410,7030,7030,7030,7030,0
20231228,190900,76930410,7030,7030,7030,7030,0
20231228,190800,76930410,7030,7030,7030,7030,0
20231228,190700,76930410,7030,7030,7030,7030,0
20231228,190600,76930410,7030,7030,7030,7030,0
20231228,190500,76930410,7030,7030,7030,7030,0
20231228,190400,76930410,7030,7030,7030,7030,0
20231228,190300,76930410,7030,7030,7030,7030,0
20231228,190200,76930410,7030,7030,7030,7030,0
20231228,190100,76930410,7030,7030,7030,7030,0
20231228,190000,76930410,7030,7030,7030,7030,0
20231228,185900,76930410,7030,7030,7030,7030,0
20231228,185800,76930410,7030,7030,7030,7030,0
20231228,185700,76930410,7030,7030,7030,7030,253
20231228,185600,76930410,7030,7030,7030,7030,0
20231228,185500,76930410,7030,7030,7030,7030,0
20231228,185400,76930410,7030,7030,7030,7030,0
20231228,185300,76930410,7030,7030,7030,7030,0
20231228,185200,76930410,7030,7030,7030,7030,0
20231228,185100,76930410,7030,7030,7030,7030,0
20231228,185000,76930410,7030,7030,7030,7030,0
20231228,184900,76930410,7030,7030,7030,7030,0
20231228,184800,76930410,7030,7030,7030,7030,0
20231228,184700,76930410,7030,7030,7030,7030,0
20231228,184600,76930410,7030,7030,7030,7030,0
20231228,184500,76930410,7030,7030,7030,7030,0
20231228,184400,76930410,7030,7030,7030,7030,0
20231228,184300,76930410,7030,7030,7030,7030,0
20231228,184200,76930410,7030,7030,7030,7030,0
20231228,184100,76930410,7030,7030,7030,7030,0
20231228,184000,76930410,7030,7030,7030,7030,0
20231228,183900,76930410,7030,7030,7030,7030,0
20231228,183800,76930410,7030,7030,7030,7030,0
20231228,183700,76930410,7030,7030,7030,7030,0
20231228,183600,76930410,7030,7030,7030,7030,0
20231228,183500,76930410,7030,7030,7030,7030,0
20231228,183400,76930410,7030,7030,7030,7030,0
20231228,183300,76930410,7030,7030,7030,7030,0
20231228,183200,76930410,7030,7030,7030,7030,0
20231228,183100,76930410,7030,7030,7030,7030,0
20231228,183000,76930410,7030,7030,7030,7030,0
20231228,182900,76930410,7030,7030,7030,7030,0
20231228,182800,76930410,7030,7030,7030,7030,0
20231228,182700,76930410,7030,7030,7030,7030,253
20231228,182600,76930410,7030,7030,7030,7030,0
20231228,182500,76930410,7030,7030,7030,7030,0
20231228,182400,76930410,7030,7030,7030,7030,0
20231228,182300,76930410,7030,7030,7030,7030,0
20231228,182200,76930410,7030,7030,7030,7030,0
20231228,182100,76930410,7030,7030,7030,7030,0
20231228,182000,76930410,7030,7030,7030,7030,0
20231228,181900,76930410,7030,7030,7030,7030,0
20231228,181800,76930410,7030,7030,7030,7030,0
20231228,181700,76930410,7030,7030,7030,7030,0
20231228,181600,76930410,7030,7030,7030,7030,0
20231228,181500,76930410,7030,7030,7030,7030,0
20231228,181400,76930410,7030,7030,7030,7030,0
20231228,181300,76930410,7030,7030,7030,7030,0
20231228,181200,76930410,7030,7030,7030,7030,0
20231228,181100,76930410,7030,7030,7030,7030,0
20231228,181000,76930410,7030,7030,7030,7030,0
20231228,180900,76930410,7030,7030,7030,7030,0
20231228,180800,76930410,7030,7030,7030,7030,0
20231228,180700,76930410,7030,7030,7030,7030,0
20231228,180600,76930410,7030,7030,7030,7030,0
20231228,180500,76930410,7030,7030,7030,7030,0
20231228,180400,76930410,7030,7030,7030,7030,0
20231228,180300,76930410,7030,7030,7030,7030,0
20231228,180200,76930410,7030,7030,7030,7030,0
20231228,180100,76930410,7030,7030,7030,7030,0
20231228,180000,76930410,7030,7030,7030,7030,0
20231228,175900,76930410,7030,7030,7030,7030,0
20231228,175800,76930410,7030,7030,7030,7030,0
20231228,175700,76930410,7030,7030,7030,7030,253
20231228,175600,76930410,7030,7030,7030,7030,0
20231228,175500,76930410,7030,7030,7030,7030,0
20231228,175400,76930410,7030,7030,7030,7030,0
20231228,175300,76930410,7030,7030,7030,7030,0
20231228,175200,76930410,7030,7030,7030,7030,0
20231228,175100,76930410,7030,7030,7030,7030,0
20231228,175000,76930410,7030,7030,7030,7030,0
20231228,174900,76930410,7030,7030,7030,7030,0
20231228,174800,76930410,7030,7030,7030,7030,0
20231228,174700,76930410,7030,7030,7030,7030,0
20231228,174600,76930410,7030,7030,7030,7030,0
20231228,174500,76930410,7030,7030,7030,7030,0
20231228,174400,76930410,7030,7030,7030,7030,0
20231228,174300,76930410,7030,7030,7030,7030,0
20231228,174200,76930410,7030,7030,7030,7030,0
20231228,174100,76930410,7030,7030,7030,7030,0
20231228,174000,76930410,7030,7030,7030,7030,0
20231228,173900,76930410,7030,7030,7030,7030,0
20231228,173800,76930410,7030,7030,7030,7030,0
20231228,173700,76930410,7030,7030,7030,7030,0
20231228,173600,76930410,7030,7030,7030,7030,0
20231228,173500,76930410,7030,7030,7030,7030,0
20231228,173400,76930410,7030,7030,7030,7030,0
20231228,173300,76930410,7030,7030,7030,7030,0
20231228,173200,76930410,7030,7030,7030,7030,0
20231228,173100,76930410,7030,7030,7030,7030,0
20231228,173000,76930410,7030,7030,7030,7030,0
20231228,172900,76930410,7030,7030,7030,7030,0
20231228,172800,76930410,7030,7030,7030,7030,0
20231228,172700,76930410,7030,7030,7030,7030,253
20231228,172600,76930410,7030,7030,7030,7030,0
20231228,172500,76930410,7030,7030,7030,7030,0
20231228,172400,76930410,7030,7030,7030,7030,0
20231228,172300,76930410,7030,7030,7030,7030,0
20231228,172200,76930410,7030,7030,7030,7030,0
20231228,172100,76930410,7030,7030,7030,7030,0
20231228,172000,76930410,7030,7030,7030,7030,0
20231228,171900,76930410,7030,7030,7030,7030,0
20231228,171800,76930410,7030,7030,7030,7030,0
20231228,171700,76930410,7030,7030,7030,7030,0
20231228,171600,76930410,7030,7030,7030,7030,0
20231228,171500,76930410,7030,7030,7030,7030,0
20231228,171400,76930410,7030,7030,7030,7030,0
20231228,171300,76930410,7030,7030,7030,7030,0
20231228,171200,76930410,7030,7030,7030,7030,0
20231228,171100,76930410,7030,7030,7030,7030,0
20231228,171000,76930410,7030,7030,7030,7030,0
20231228,170900,76930410,7030,7030,7030,7030,0
20231228,170800,76930410,7030,7030,7030,7030,0
20231228,170700,76930410,7030,7030,7030,7030,0
20231228,170600,76930410,7030,7030,7030,7030,0
20231228,170500,76930410,7030,7030,7030,7030,0
20231228,170400,76930410,7030,7030,7030,7030,0
20231228,170300,76930410,7030,7030,7030,7030,0
20231228,170200,76930410,7030,7030,7030,7030,0
20231228,170100,76930410,7030,7030,7030,7030,0
20231228,170000,76930410,7030,7030,7030,7030,0
20231228,165900,76930410,7030,7030,7030,7030,0
20231228,165800,76930410,7030,7030,7030,7030,0
20231228,165700,76930410,7030,7030,7030,7030,253
20231228,165600,76930410,7030,7030,7030,7030,0
20231228,165500,76930410,7030,7030,7030,7030,0
20231228,165400,76930410,7030,7030,7030,7030,0
20231228,165300,76930410,7030,7030,7030,7030,0
20231228,165200,76930410,7030,7030,7030,7030,0
20231228,165100,76930410,7030,7030,7030,7030,0
20231228,165000,76930410,7030,7030,7030,7030,0
20231228,164900,76930410,7030,7030,7030,7030,0
20231228,164800,76930410,7030,7030,7030,7030,0
20231228,164700,76930410,7030,7030,7030,7030,0
20231228,164600,76930410,7030,7030,7030,7030,0
20231228,164500,76930410,7030,7030,7030,7030,0
20231228,164400,76930410,7030,7030,7030,7030,0
20231228,164300,76930410,7030,7030,7030,7030,0
20231228,164200,76930410,7030,7030,7030,7030,0
20231228,164100,76930410,7030,7030,7030,7030,0
20231228,164000,76930410,7030,7030,7030,7030,0
20231228,163900,76930410,7030,7030,7030,7030,0
20231228,163800,76930410,7030,7030,7030,7030,0
20231228,163700,76930410,7030,7030,7030,7030,0
20231228,163600,76930410,7030,7030,7030,7030,0
20231228,163500,76930410,7030,7030,7030,7030,0
20231228,163400,76930410,7030,7030,7030,7030,0
20231228,163300,76930410,7030,7030,7030,7030,0
20231228,163200,76930410,7030,7030,7030,7030,0
20231228,163100,76930410,7030,7030,7030,7030,0
20231228,163000,76930410,7030,7030,7030,7030,0
20231228,162900,76930410,7030,7030,7030,7030,0
20231228,162800,76930410,7030,7030,7030,7030,0
20231228,162700,76930410,7030,7030,7030,7030,253
20231228,162600,76930410,7030,7030,7030,7030,0
20231228,162500,76930410,7030,7030,7030,7030,0
20231228,162400,76930410,7030,7030,7030,7030,0
20231228,162300,76930410,7030,7030,7030,7030,0
20231228,162200,76930410,7030,7030,7030,7030,0
20231228,162100,76930410,7030,7030,7030,7030,0
20231228,162000,76930410,7030,7030,7030,7030,0
20231228,161900,76930410,7030,7030,7030,7030,0
20231228,161800,76930410,7030,7030,7030,7030,0
20231228,161700,76930410,7030,7030,7030,7030,0
20231228,161600,76930410,7030,7030,7030,7030,0
20231228,161500,76930410,7030,7030,7030,7030,0
20231228,161400,76930410,7030,7030,7030,7030,0
20231228,161300,76930410,7030,7030,7030,7030,0
20231228,161200,76930410,7030,7030,7030,7030,0
20231228,161100,76930410,7030,7030,7030,7030,0
20231228,161000,76930410,7030,7030,7030,7030,0
20231228,160900,76930410,7030,7030,7030,7030,0
20231228,160800,76930410,7030,7030,7030,7030,0
20231228,160700,76930410,7030,7030,7030,7030,0
20231228,160600,76930410,7030,7030,7030,7030,0
20231228,160500,76930410,7030,7030,7030,7030,0
20231228,160400,76930410,7030,7030,7030,7030,0
20231228,160300,76930410,7030,7030,7030,7030,0
20231228,160200,76930410,7030,7030,7030,7030,0
20231228,160100,76930410,7030,7030,7030,7030,0
20231228,160000,76930410,7030,7030,7030,7030,0
20231228,155900,76930410,7030,7030,7030,7030,0
20231228,155800,76930410,7030,7030,7030,7030,0
20231228,155700,76930410,7030,7030,7030,7030,253
20231228,155600,76930410,7030,7030,7030,7030,0
20231228,155500,76930410,7030,7030,7030,7030,0
20231228,155400,76930410,7030,7030,7030,7030,0
20231228,155300,76930410,7030,7030,7030,7030,0
20231228,155200,76930410,7030,7030,7030,7030,0
20231228,155100,76930410,7030,7030,7030,7030,0
20231228,155000,76930410,7030,7030,7030,7030,0
20231228,154900,76930410,7030,7030,7030,7030,0
20231228,154800,76930410,7030,7030,7030,7030,0
20231228,154700,76930410,7030,7030,7030,7030,0
20231228,154600,76930410,7030,7030,7030,7030,0
20231228,154500,76930410,7030,7030,7030,7030,0
20231228,154400,76930410,7030,7030,7030,7030,0
20231228,154300,76930410,7030,7030,7030,7030,0
20231228,154200,76930410,7030,7030,7030,7030,0
20231228,154100,76930410,7030,7030,7030,7030,0
20231228,154000,76930410,7030,7030,7030,7030,0
20231228,153900,76930410,7030,7030,7030,7030,0
20231228,153800,76930410,7030,7030,7030,7030,0
20231228,153700,76930410,7030,7030,7030,7030,0
20231228,153600,76930410,7030,7030,7030,7030,0
20231228,153500,76930410,7030,7030,7030,7030,0
20231228,153400,76930410,7030,7030,7030,7030,0
20231228,153300,76930410,7030,7030,7030,7030,0
20231228,153200,76930410,7030,7030,7030,7030,0
20231228,153100,76930410,7030,7030,7030,7030,0
20231228,153000,76930410,7030,7030,7030,7030,253
20231228,152900,75151820,7020,7020,7020,7020,0
20231228,152800,75151820,7020,7020,7020,7020,0
20231228,152700,75151820,7020,7020,7020,7020,0
20231228,152600,75151820,7020,7020,7020,7020,0
20231228,152500,75151820,7020,7020,7020,7020,0
20231228,152400,75151820,7020,7020,7020,7020,0
20231228,152300,75151820,7020,7020,7020,7020,0
20231228,152200,75151820,7020,7020,7020,7020,0
20231228,152100,75151820,7020,7020,7020,7020,0
20231228,152000,75151820,7020,7020,7020,7020,0
20231228,151900,75151820,7020,7010,7020,7010,61
20231228,151800,74723980,7010,7010,7010,7010,0
20231228,151700,74723980,7010,7010,7010,7010,1
20231228,151600,74716970,6980,6980,6980,6980,0
20231228,151500,74716970,6980,6980,6980,6980,0
20231228,151400,74716970,6980,6980,6980,6980,106
20231228,151300,73977090,7010,7010,7010,7010,0
20231228,151200,73977090,7010,7010,7010,7010,0
20231228,151100,73977090,7010,7010,7010,7010,0
20231228,151000,73977090,7010,7010,7010,7010,0
20231228,150900,73977090,7010,7010,7010,7010,0
20231228,150800,73977090,7010,6980,7010,6980,391
20231228,150700,71246980,7010,7010,7010,7010,0
20231228,150600,71246980,7010,7010,7010,7010,0
20231228,150500,71246980,7010,7010,7010,7010,0
20231228,150400,71246980,7010,7010,7010,7010,0
20231228,150300,71246980,7010,7010,7010,7010,1
20231228,150200,71239970,6980,6980,6980,6980,129
20231228,150100,70339550,6980,6980,6980,6980,0
20231228,150000,70339550,6980,6980,6980,6980,0
20231228,145900,70339550,6980,6980,6980,6980,0
20231228,145800,70339550,6980,6980,6980,6980,0
20231228,145700,70339550,6980,6980,6980,6980,0
20231228,145600,70339550,6980,6980,6980,6980,0
20231228,145500,70339550,6980,6980,6980,6980,0
20231228,145400,70339550,6980,6980,6980,6980,0
20231228,145300,70339550,6980,6980,6980,6980,0
20231228,145200,70339550,6980,6980,6980,6980,0
20231228,145100,70339550,6980,6980,6980,6980,0
20231228,145000,70339550,6980,6980,6980,6980,0
20231228,144900,70339550,6980,6980,6980,6980,0
20231228,144800,70339550,6980,6980,6980,6980,0
20231228,144700,70339550,6980,6980,6980,6980,0
20231228,144600,70339550,6980,6980,6980,6980,1
20231228,144500,70332570,6940,6940,6940,6940,0
20231228,144400,70332570,6940,6950,6950,6940,3000
20231228,144300,49510320,6950,6950,6950,6950,400
20231228,144200,46730320,6960,6960,6960,6960,75
20231228,144100,46208320,6980,6990,6990,6980,135
20231228,144000,45265870,7010,7010,7010,7010,0
20231228,143900,45265870,7010,7010,7010,7010,0
20231228,143800,45265870,7010,7010,7010,7010,0
20231228,143700,45265870,7010,7010,7010,7010,0
20231228,143600,45265870,7010,7010,7010,7010,0
20231228,143500,45265870,7010,7010,7010,7010,0
20231228,143400,45265870,7010,7010,7010,7010,0
20231228,143300,45265870,7010,7010,7010,7010,0
20231228,143200,45265870,7010,7010,7010,7010,0
20231228,143100,45265870,7010,7010,7010,7010,0
20231228,143000,45265870,7010,7010,7010,7010,0
20231228,142900,45265870,7010,7010,7010,7010,0
20231228,142800,45265870,7010,7010,7010,7010,0
20231228,142700,45265870,7010,7010,7010,7010,0
20231228,142600,45265870,7010,7010,7010,7010,0
20231228,142500,45265870,7010,7010,7010,7010,0
20231228,142400,45265870,7010,7010,7010,7010,0
20231228,142300,45265870,7010,7010,7010,7010,0
20231228,142200,45265870,7010,7010,7010,7010,0
20231228,142100,45265870,7010,7010,7010,7010,0
20231228,142000,45265870,7010,7010,7010,7010,0
20231228,141900,45265870,7010,7010,7010,7010,0
20231228,141800,45265870,7010,7010,7010,7010,0
20231228,141700,45265870,7010,7010,7010,7010,0
20231228,141600,45265870,7010,7010,7010,7010,0
20231228,141500,45265870,7010,7010,7010,7010,0
20231228,141400,45265870,7010,7010,7010,7010,0
20231228,141300,45265870,7010,7010,7010,7010,0
20231228,141200,45265870,7010,7010,7010,7010,1
20231228,141100,45258860,6980,6980,6980,6980,0
20231228,141000,45258860,6980,6980,6980,6980,19
20231228,140900,45126240,7010,7010,7010,7010,0
20231228,140800,45126240,7010,7010,7010,7010,1
20231228,140700,45119230,7030,7030,7030,7030,0
20231228,140600,45119230,7030,7030,7030,7030,0
20231228,140500,45119230,7030,7030,7030,7030,0
20231228,140400,45119230,7030,7030,7030,7030,0
20231228,140300,45119230,7030,7030,7030,7030,0
20231228,140200,45119230,7030,7030,7030,7030,0
20231228,140100,45119230,7030,7030,7030,7030,0
20231228,140000,45119230,7030,7030,7030,7030,0
20231228,135900,45119230,7030,7030,7030,7030,0
20231228,135800,45119230,7030,7030,7030,7030,0
20231228,135700,45119230,7030,7030,7030,7030,0
20231228,135600,45119230,7030,7030,7030,7030,0
20231228,135500,45119230,7030,7030,7030,7030,0
20231228,135400,45119230,7030,7030,7030,7030,0
20231228,135300,45119230,7030,7030,7030,7030,0
20231228,135200,45119230,7030,7030,7030,7030,0
20231228,135100,45119230,7030,7030,7030,7030,0
20231228,135000,45119230,7030,7030,7030,7030,0
20231228,134900,45119230,7030,7030,7030,7030,0
20231228,134800,45119230,7030,6980,7030,6980,52
20231228,134700,44756180,7030,7030,7030,7030,0
20231228,134600,44756180,7030,7030,7030,7030,0
20231228,134500,44756180,7030,7030,7030,7030,0
20231228,134400,44756180,7030,7030,7030,7030,0
20231228,134300,44756180,7030,7030,7030,7030,0
20231228,134200,44756180,7030,7030,7030,7030,0
20231228,134100,44756180,7030,7010,7030,7010,42
20231228,134000,44461690,7010,7010,7010,7010,0
20231228,133900,44461690,7010,7010,7010,7010,0
20231228,133800,44461690,7010,7010,7010,7010,0
20231228,133700,44461690,7010,7010,7010,7010,0
20231228,133600,44461690,7010,7010,7010,7010,0
20231228,133500,44461690,7010,7010,7010,7010,0
20231228,133400,44461690,7010,7010,7010,7010,0
20231228,133300,44461690,7010,6990,7010,6990,1000
20231228,133200,37461960,6980,6980,6980,6980,0
20231228,133100,37461960,6980,6980,6980,6980,0
20231228,133000,37461960,6980,6980,6980,6980,0
20231228,132900,37461960,6980,6980,6980,6980,0
20231228,132800,37461960,6980,6980,6980,6980,0
20231228,132700,37461960,6980,6980,6980,6980,0
20231228,132600,37461960,6980,6980,6980,6980,11
20231228,132500,37385180,6980,6940,6980,6940,412
20231228,132400,34512700,6970,6970,6970,6970,0
20231228,132300,34512700,6970,6970,6970,6970,0
20231228,132200,34512700,6970,6960,6970,6960,283
20231228,132100,32540260,6960,6960,6960,6960,0
20231228,132000,32540260,6960,6960,6960,6960,0
20231228,131900,32540260,6960,6960,6960,6960,450
20231228,131800,29408260,6940,6940,6940,6940,38
20231228,131700,29144540,6940,6940,6940,6940,0
20231228,131600,29144540,6940,6940,6940,6940,0
20231228,131500,29144540,6940,6940,6940,6940,0
20231228,131400,29144540,6940,6940,6940,6940,0
20231228,131300,29144540,6940,6940,6940,6940,0
20231228,131200,29144540,6940,6940,6940,6940,0
20231228,131100,29144540,6940,6940,6940,6940,0
20231228,131000,29144540,6940,6940,6940,6940,0
20231228,130900,29144540,6940,6940,6940,6940,0
20231228,130800,29144540,6940,6940,6940,6940,9
20231228,130700,29082080,6940,6940,6940,6940,0
20231228,130600,29082080,6940,6940,6940,6940,0
20231228,130500,29082080,6940,6940,6940,6940,1
20231228,130400,29075140,6960,6960,6960,6960,0
20231228,130300,29075140,6960,6960,6960,6960,0
20231228,130200,29075140,6960,6960,6960,6960,0
20231228,130100,29075140,6960,6960,6960,6960,0
20231228,130000,29075140,6960,6960,6960,6960,0
20231228,125900,29075140,6960,6960,6960,6960,0
20231228,125800,29075140,6960,6960,6960,6960,0
20231228,125700,29075140,6960,6960,6960,6960,0
20231228,125600,29075140,6960,6960,6960,6960,0
20231228,125500,29075140,6960,6960,6960,6960,0
20231228,125400,29075140,6960,6960,6960,6960,0
20231228,125300,29075140,6960,6960,6960,6960,0
20231228,125200,29075140,6960,6960,6960,6960,0
20231228,125100,29075140,6960,6960,6960,6960,0
20231228,125000,29075140,6960,6960,6960,6960,0
20231228,124900,29075140,6960,6960,6960,6960,0
20231228,124800,29075140,6960,6960,6960,6960,0
20231228,124700,29075140,6960,6960,6960,6960,0
20231228,124600,29075140,6960,6960,6960,6960,0
20231228,124500,29075140,6960,6960,6960,6960,0
20231228,124400,29075140,6960,6960,6960,6960,0
20231228,124300,29075140,6960,6960,6960,6960,0
20231228,124200,29075140,6960,6960,6960,6960,0
20231228,124100,29075140,6960,6960,6960,6960,0
20231228,124000,29075140,6960,6960,6960,6960,0
20231228,123900,29075140,6960,6960,6960,6960,0
20231228,123800,29075140,6960,6960,6960,6960,0
20231228,123700,29075140,6960,6960,6960,6960,8
20231228,123600,29019460,6950,6950,6950,6950,320
20231228,123500,26795460,6950,6950,6950,6950,0
20231228,123400,26795460,6950,6950,6950,6950,0
20231228,123300,26795460,6950,6950,6950,6950,0
20231228,123200,26795460,6950,6950,6950,6950,0
20231228,123100,26795460,6950,6950,6950,6950,0
20231228,123000,26795460,6950,6950,6950,6950,0
20231228,122900,26795460,6950,6950,6950,6950,0
20231228,122800,26795460,6950,6950,6950,6950,0
20231228,122700,26795460,6950,6950,6950,6950,0
20231228,122600,26795460,6950,6950,6950,6950,0
20231228,122500,26795460,6950,6950,6950,6950,0
20231228,122400,26795460,6950,6950,6950,6950,628
20231228,122300,22430860,6950,6950,6950,6950,0
20231228,122200,22430860,6950,6950,6950,6950,0
20231228,122100,22430860,6950,6950,6950,6950,0
20231228,122000,22430860,6950,6950,6950,6950,28
20231228,121900,22236260,6920,6920,6920,6920,0
20231228,121800,22236260,6920,6920,6920,6920,0
20231228,121700,22236260,6920,6920,6920,6920,0
20231228,121600,22236260,6920,6920,6920,6920,0
20231228,121500,22236260,6920,6920,6920,6920,0
20231228,121400,22236260,6920,6920,6920,6920,0
20231228,121300,22236260,6920,6920,6920,6920,1
20231228,121200,22229340,6930,6930,6930,6930,1
20231228,121100,22222410,6950,6950,6950,6950,0
20231228,121000,22222410,6950,6950,6950,6950,0
20231228,120900,22222410,6950,6950,6950,6950,1
20231228,120800,22215460,6920,6920,6920,6920,4
20231228,120700,22187780,6920,6920,6920,6920,0
20231228,120600,22187780,6920,6920,6920,6920,0
20231228,120500,22187780,6920,6920,6920,6920,0
20231228,120400,22187780,6920,6920,6920,6920,0
20231228,120300,22187780,6920,6920,6920,6920,0
20231228,120200,22187780,6920,6920,6920,6920,35
20231228,120100,21945580,6920,6920,6920,6920,0
20231228,120000,21945580,6920,6920,6920,6920,0
20231228,115900,21945580,6920,6920,6920,6920,8
20231228,115800,21890220,6960,6960,6960,6960,0
20231228,115700,21890220,6960,6960,6960,6960,0
20231228,115600,21890220,6960,6960,6960,6960,0
20231228,115500,21890220,6960,6960,6960,6960,0
20231228,115400,21890220,6960,6960,6960,6960,0
20231228,115300,21890220,6960,6960,6960,6960,0
20231228,115200,21890220,6960,6960,6960,6960,0
20231228,115100,21890220,6960,6960,6960,6960,0
20231228,115000,21890220,6960,6960,6960,6960,0
20231228,114900,21890220,6960,6960,6960,6960,0
20231228,114800,21890220,6960,6960,6960,6960,0
20231228,114700,21890220,6960,6960,6960,6960,0
20231228,114600,21890220,6960,6960,6960,6960,0
20231228,114500,21890220,6960,6960,6960,6960,0
20231228,114400,21890220,6960,6960,6960,6960,0
20231228,114300,21890220,6960,6960,6960,6960,0
20231228,114200,21890220,6960,6960,6960,6960,0
20231228,114100,21890220,6960,6960,6960,6960,0
20231228,114000,21890220,6960,6960,6960,6960,0
20231228,113900,21890220,6960,6960,6960,6960,287
20231228,113800,19892700,6960,6960,6960,6960,2
20231228,113700,19878780,6960,6960,6960,6960,0
20231228,113600,19878780,6960,6960,6960,6960,0
20231228,113500,19878780,6960,6960,6960,6960,0
20231228,113400,19878780,6960,6960,6960,6960,0
20231228,113300,19878780,6960,6960,6960,6960,0
20231228,113200,19878780,6960,6960,6960,6960,0
20231228,113100,19878780,6960,6960,6960,6960,0
20231228,113000,19878780,6960,6960,6960,6960,0
20231228,112900,19878780,6960,6960,6960,6960,0
20231228,112800,19878780,6960,6960,6960,6960,0
20231228,112700,19878780,6960,6960,6960,6960,11
20231228,112600,19802220,6960,6960,6960,6960,0
20231228,112500,19802220,6960,6960,6960,6960,0
20231228,112400,19802220,6960,6960,6960,6960,0
20231228,112300,19802220,6960,6960,6960,6960,0
20231228,112200,19802220,6960,6960,6960,6960,0
20231228,112100,19802220,6960,6930,6960,6930,4
20231228,112000,19774470,6910,6910,6910,6910,0
20231228,111900,19774470,6910,6910,6910,6910,0
20231228,111800,19774470,6910,6910,6910,6910,0
20231228,111700,19774470,6910,6910,6910,6910,0
20231228,111600,19774470,6910,6910,6910,6910,0
20231228,111500,19774470,6910,6910,6910,6910,0
20231228,111400,19774470,6910,6910,6910,6910,0
20231228,111300,19774470,6910,6910,6910,6910,33
20231228,111200,19546440,6910,6910,6910,6910,20
20231228,111100,19408240,6910,6920,6920,6910,336
20231228,111000,17086310,6930,6930,6930,6930,5
20231228,110900,17051660,6930,6930,6930,6930,6
20231228,110800,17010080,6960,6960,6960,6960,0
20231228,110700,17010080,6960,6960,6960,6960,0
20231228,110600,17010080,6960,6960,6960,6960,0
20231228,110500,17010080,6960,6960,6960,6960,0
20231228,110400,17010080,6960,6960,6960,6960,0
20231228,110300,17010080,6960,6960,6960,6960,0
20231228,110200,17010080,6960,6960,6960,6960,1
20231228,110100,17003120,6930,6930,6930,6930,500
20231228,110000,13538120,6960,6960,6960,6960,0
20231228,105900,13538120,6960,6960,6960,6960,0
20231228,105800,13538120,6960,6960,6960,6960,0
20231228,105700,13538120,6960,6960,6960,6960,1
20231228,105600,13531160,6930,6930,6930,6930,0
20231228,105500,13531160,6930,6930,6930,6930,0
20231228,105400,13531160,6930,6930,6930,6930,0
20231228,105300,13531160,6930,6930,6930,6930,0
20231228,105200,13531160,6930,6930,6930,6930,0
20231228,105100,13531160,6930,6930,6930,6930,0
20231228,105000,13531160,6930,6930,6930,6930,0
20231228,104900,13531160,6930,6930,6930,6930,0
20231228,104800,13531160,6930,6930,6930,6930,0
20231228,104700,13531160,6930,6930,6930,6930,0
20231228,104600,13531160,6930,6930,6930,6930,2
20231228,104500,13517300,6930,6930,6930,6930,0
20231228,104400,13517300,6930,6930,6930,6930,0
20231228,104300,13517300,6930,6930,6930,6930,1
20231228,104200,13510370,6960,6960,6960,6960,0
20231228,104100,13510370,6960,6960,6960,6960,0
20231228,104000,13510370,6960,6960,6960,6960,0
20231228,103900,13510370,6960,6960,6960,6960,0
20231228,103800,13510370,6960,6960,6960,6960,0
20231228,103700,13510370,6960,6960,6960,6960,0
20231228,103600,13510370,6960,6960,6960,6960,0
20231228,103500,13510370,6960,6960,6960,6960,0
20231228,103400,13510370,6960,6960,6960,6960,5
20231228,103300,13475570,6960,6960,6960,6960,0
20231228,103200,13475570,6960,6950,6960,6950,10
20231228,103100,13406000,6960,6950,6960,6950,10
20231228,103000,13336440,6960,6960,6960,6960,0
20231228,102900,13336440,6960,6960,6960,6960,0
20231228,102800,13336440,6960,6960,6960,6960,0
20231228,102700,13336440,6960,6960,6960,6960,0
20231228,102600,13336440,6960,6960,6960,6960,0
20231228,102500,13336440,6960,6960,6960,6960,0
20231228,102400,13336440,6960,6960,6960,6960,0
20231228,102300,13336440,6960,6960,6960,6960,0
20231228,102200,13336440,6960,6960,6960,6960,0
20231228,102100,13336440,6960,6960,6960,6960,0
20231228,102000,13336440,6960,6960,6960,6960,0
20231228,101900,13336440,6960,6960,6960,6960,0
20231228,101800,13336440,6960,6960,6960,6960,0
20231228,101700,13336440,6960,6960,6960,6960,0
20231228,101600,13336440,6960,6960,6960,6960,0
20231228,101500,13336440,6960,6960,6960,6960,0
20231228,101400,13336440,6960,6960,6960,6960,0
20231228,101300,13336440,6960,6960,6960,6960,0
20231228,101200,13336440,6960,6960,6960,6960,0
20231228,101100,13336440,6960,6960,6960,6960,0
20231228,101000,13336440,6960,6960,6960,6960,0
20231228,100900,13336440,6960,6960,6960,6960,0
20231228,100800,13336440,6960,6960,6960,6960,0
20231228,100700,13336440,6960,6960,6960,6960,0
20231228,100600,13336440,6960,6960,6960,6960,0
20231228,100500,13336440,6960,6960,6960,6960,0
20231228,100400,13336440,6960,6960,6960,6960,0
20231228,100300,13336440,6960,6960,6960,6960,0
20231228,100200,13336440,6960,6960,6960,6960,0
20231228,100100,13336440,6960,6960,6960,6960,1
20231228,100000,13329480,6920,6930,6930,6920,4
20231228,095900,13301790,6970,6970,6970,6970,0
20231228,095800,13301790,6970,6970,6970,6970,0
20231228,095700,13301790,6970,6970,6970,6970,0
20231228,095600,13301790,6970,6970,6970,6970,0
20231228,095500,13301790,6970,6970,6970,6970,0
20231228,095400,13301790,6970,6970,6970,6970,0
20231228,095300,13301790,6970,6970,6970,6970,0
20231228,095200,13301790,6970,6970,6970,6970,0
20231228,095100,13301790,6970,6970,6970,6970,0
20231228,095000,13301790,6970,6970,6970,6970,0
20231228,094900,13301790,6970,6970,6970,6970,0
20231228,094800,13301790,6970,6970,6970,6970,1
20231228,094700,13294820,6970,6970,6970,6970,0
20231228,094600,13294820,6970,6970,6970,6970,0
20231228,094500,13294820,6970,6970,6970,6970,0
20231228,094400,13294820,6970,6970,6970,6970,0
20231228,094300,13294820,6970,6970,6970,6970,0
20231228,094200,13294820,6970,6970,6970,6970,0
20231228,094100,13294820,6970,6970,6970,6970,0
20231228,094000,13294820,6970,6970,6970,6970,0
20231228,093900,13294820,6970,6970,6970,6970,0
20231228,093800,13294820,6970,6970,6970,6970,1
20231228,093700,13287850,6970,6970,6970,6970,2
20231228,093600,13273910,6980,6980,6980,6980,0
20231228,093500,13273910,6980,6980,6980,6980,0
20231228,093400,13273910,6980,6980,6980,6980,0
20231228,093300,13273910,6980,6980,6980,6980,0
20231228,093200,13273910,6980,6980,6980,6980,0
20231228,093100,13273910,6980,6980,6980,6980,0
20231228,093000,13273910,6980,6980,6980,6980,0
20231228,092900,13273910,6980,6980,6980,6980,0
20231228,092800,13273910,6980,6980,6980,6970,16
20231228,092700,13162370,6920,6920,6920,6920,0
20231228,092600,13162370,6920,6920,6920,6920,0
20231228,092500,13162370,6920,6920,6920,6920,0
20231228,092400,13162370,6920,6920,6920,6920,0
20231228,092300,13162370,6920,6920,6920,6920,0
20231228,092200,13162370,6920,6920,6920,6920,58
20231228,092100,12761010,6920,6920,6920,6920,0
20231228,092000,12761010,6920,6920,6920,6920,0
20231228,091900,12761010,6920,6920,6920,6920,0
20231228,091800,12761010,6920,6920,6920,6920,1
20231228,091700,12754090,6980,6960,6980,6960,970
20231228,091600,5984100,6980,6980,6980,6980,0
20231228,091500,5984100,6980,6980,6980,6980,0
20231228,091400,5984100,6980,6980,6980,6980,0
20231228,091300,5984100,6980,6980,6980,6980,0
20231228,091200,5984100,6980,6980,6980,6980,1
20231228,091100,5977120,6900,6900,6900,6900,85
20231228,091000,5390620,6900,6920,6920,6900,108
20231228,090900,4643620,6990,6960,6990,6960,17
20231228,090800,4524970,6980,6940,6980,6900,506
20231228,090700,1032970,6970,6970,6970,6970,0
20231228,090600,1032970,6970,6970,6970,6970,1
20231228,090500,1026000,6940,6940,6940,6940,0
20231228,090400,1026000,6940,6940,6940,6940,44
20231228,090300,720640,6930,6930,6930,6930,0
20231228,090200,720640,6930,6930,6930,6930,100
20231228,090100,27640,6900,6900,6900,6900,0
20231228,090000,27640,6900,6940,6940,6900,4