KissMeData/155650/min/candle-20231228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,202700,364870970,5710,5710,5710,5710,1141
20231228,202600,364870970,5710,5710,5710,5710,0
20231228,202500,364870970,5710,5710,5710,5710,0
20231228,202400,364870970,5710,5710,5710,5710,0
20231228,202300,364870970,5710,5710,5710,5710,0
20231228,202200,364870970,5710,5710,5710,5710,0
20231228,202100,364870970,5710,5710,5710,5710,0
20231228,202000,364870970,5710,5710,5710,5710,0
20231228,201900,364870970,5710,5710,5710,5710,0
20231228,201800,364870970,5710,5710,5710,5710,0
20231228,201700,364870970,5710,5710,5710,5710,0
20231228,201600,364870970,5710,5710,5710,5710,0
20231228,201500,364870970,5710,5710,5710,5710,0
20231228,201400,364870970,5710,5710,5710,5710,0
20231228,201300,364870970,5710,5710,5710,5710,0
20231228,201200,364870970,5710,5710,5710,5710,0
20231228,201100,364870970,5710,5710,5710,5710,0
20231228,201000,364870970,5710,5710,5710,5710,0
20231228,200900,364870970,5710,5710,5710,5710,0
20231228,200800,364870970,5710,5710,5710,5710,0
20231228,200700,364870970,5710,5710,5710,5710,0
20231228,200600,364870970,5710,5710,5710,5710,0
20231228,200500,364870970,5710,5710,5710,5710,0
20231228,200400,364870970,5710,5710,5710,5710,0
20231228,200300,364870970,5710,5710,5710,5710,0
20231228,200200,364870970,5710,5710,5710,5710,0
20231228,200100,364870970,5710,5710,5710,5710,0
20231228,200000,364870970,5710,5710,5710,5710,0
20231228,195900,364870970,5710,5710,5710,5710,0
20231228,195800,364870970,5710,5710,5710,5710,0
20231228,195700,364870970,5710,5710,5710,5710,1141
20231228,195600,364870970,5710,5710,5710,5710,0
20231228,195500,364870970,5710,5710,5710,5710,0
20231228,195400,364870970,5710,5710,5710,5710,0
20231228,195300,364870970,5710,5710,5710,5710,0
20231228,195200,364870970,5710,5710,5710,5710,0
20231228,195100,364870970,5710,5710,5710,5710,0
20231228,195000,364870970,5710,5710,5710,5710,0
20231228,194900,364870970,5710,5710,5710,5710,0
20231228,194800,364870970,5710,5710,5710,5710,0
20231228,194700,364870970,5710,5710,5710,5710,0
20231228,194600,364870970,5710,5710,5710,5710,0
20231228,194500,364870970,5710,5710,5710,5710,0
20231228,194400,364870970,5710,5710,5710,5710,0
20231228,194300,364870970,5710,5710,5710,5710,0
20231228,194200,364870970,5710,5710,5710,5710,0
20231228,194100,364870970,5710,5710,5710,5710,0
20231228,194000,364870970,5710,5710,5710,5710,0
20231228,193900,364870970,5710,5710,5710,5710,0
20231228,193800,364870970,5710,5710,5710,5710,0
20231228,193700,364870970,5710,5710,5710,5710,0
20231228,193600,364870970,5710,5710,5710,5710,0
20231228,193500,364870970,5710,5710,5710,5710,0
20231228,193400,364870970,5710,5710,5710,5710,0
20231228,193300,364870970,5710,5710,5710,5710,0
20231228,193200,364870970,5710,5710,5710,5710,0
20231228,193100,364870970,5710,5710,5710,5710,0
20231228,193000,364870970,5710,5710,5710,5710,0
20231228,192900,364870970,5710,5710,5710,5710,0
20231228,192800,364870970,5710,5710,5710,5710,0
20231228,192700,364870970,5710,5710,5710,5710,1141
20231228,192600,364870970,5710,5710,5710,5710,0
20231228,192500,364870970,5710,5710,5710,5710,0
20231228,192400,364870970,5710,5710,5710,5710,0
20231228,192300,364870970,5710,5710,5710,5710,0
20231228,192200,364870970,5710,5710,5710,5710,0
20231228,192100,364870970,5710,5710,5710,5710,0
20231228,192000,364870970,5710,5710,5710,5710,0
20231228,191900,364870970,5710,5710,5710,5710,0
20231228,191800,364870970,5710,5710,5710,5710,0
20231228,191700,364870970,5710,5710,5710,5710,0
20231228,191600,364870970,5710,5710,5710,5710,0
20231228,191500,364870970,5710,5710,5710,5710,0
20231228,191400,364870970,5710,5710,5710,5710,0
20231228,191300,364870970,5710,5710,5710,5710,0
20231228,191200,364870970,5710,5710,5710,5710,0
20231228,191100,364870970,5710,5710,5710,5710,0
20231228,191000,364870970,5710,5710,5710,5710,0
20231228,190900,364870970,5710,5710,5710,5710,0
20231228,190800,364870970,5710,5710,5710,5710,0
20231228,190700,364870970,5710,5710,5710,5710,0
20231228,190600,364870970,5710,5710,5710,5710,0
20231228,190500,364870970,5710,5710,5710,5710,0
20231228,190400,364870970,5710,5710,5710,5710,0
20231228,190300,364870970,5710,5710,5710,5710,0
20231228,190200,364870970,5710,5710,5710,5710,0
20231228,190100,364870970,5710,5710,5710,5710,0
20231228,190000,364870970,5710,5710,5710,5710,0
20231228,185900,364870970,5710,5710,5710,5710,0
20231228,185800,364870970,5710,5710,5710,5710,0
20231228,185700,364870970,5710,5710,5710,5710,1141
20231228,185600,364870970,5710,5710,5710,5710,0
20231228,185500,364870970,5710,5710,5710,5710,0
20231228,185400,364870970,5710,5710,5710,5710,0
20231228,185300,364870970,5710,5710,5710,5710,0
20231228,185200,364870970,5710,5710,5710,5710,0
20231228,185100,364870970,5710,5710,5710,5710,0
20231228,185000,364870970,5710,5710,5710,5710,0
20231228,184900,364870970,5710,5710,5710,5710,0
20231228,184800,364870970,5710,5710,5710,5710,0
20231228,184700,364870970,5710,5710,5710,5710,0
20231228,184600,364870970,5710,5710,5710,5710,0
20231228,184500,364870970,5710,5710,5710,5710,0
20231228,184400,364870970,5710,5710,5710,5710,0
20231228,184300,364870970,5710,5710,5710,5710,0
20231228,184200,364870970,5710,5710,5710,5710,0
20231228,184100,364870970,5710,5710,5710,5710,0
20231228,184000,364870970,5710,5710,5710,5710,0
20231228,183900,364870970,5710,5710,5710,5710,0
20231228,183800,364870970,5710,5710,5710,5710,0
20231228,183700,364870970,5710,5710,5710,5710,0
20231228,183600,364870970,5710,5710,5710,5710,0
20231228,183500,364870970,5710,5710,5710,5710,0
20231228,183400,364870970,5710,5710,5710,5710,0
20231228,183300,364870970,5710,5710,5710,5710,0
20231228,183200,364870970,5710,5710,5710,5710,0
20231228,183100,364870970,5710,5710,5710,5710,0
20231228,183000,364870970,5710,5710,5710,5710,0
20231228,182900,364870970,5710,5710,5710,5710,0
20231228,182800,364870970,5710,5710,5710,5710,0
20231228,182700,364870970,5710,5710,5710,5710,1141
20231228,182600,364870970,5710,5710,5710,5710,0
20231228,182500,364870970,5710,5710,5710,5710,0
20231228,182400,364870970,5710,5710,5710,5710,0
20231228,182300,364870970,5710,5710,5710,5710,0
20231228,182200,364870970,5710,5710,5710,5710,0
20231228,182100,364870970,5710,5710,5710,5710,0
20231228,182000,364870970,5710,5710,5710,5710,0
20231228,181900,364870970,5710,5710,5710,5710,0
20231228,181800,364870970,5710,5710,5710,5710,0
20231228,181700,364870970,5710,5710,5710,5710,0
20231228,181600,364870970,5710,5710,5710,5710,0
20231228,181500,364870970,5710,5710,5710,5710,0
20231228,181400,364870970,5710,5710,5710,5710,0
20231228,181300,364870970,5710,5710,5710,5710,0
20231228,181200,364870970,5710,5710,5710,5710,0
20231228,181100,364870970,5710,5710,5710,5710,0
20231228,181000,364870970,5710,5710,5710,5710,0
20231228,180900,364870970,5710,5710,5710,5710,0
20231228,180800,364870970,5710,5710,5710,5710,0
20231228,180700,364870970,5710,5710,5710,5710,0
20231228,180600,364870970,5710,5710,5710,5710,0
20231228,180500,364870970,5710,5710,5710,5710,0
20231228,180400,364870970,5710,5710,5710,5710,0
20231228,180300,364870970,5710,5710,5710,5710,0
20231228,180200,364870970,5710,5710,5710,5710,0
20231228,180100,364870970,5710,5710,5710,5710,0
20231228,180000,364870970,5710,5710,5710,5710,0
20231228,175900,364870970,5710,5710,5710,5710,0
20231228,175800,364870970,5710,5710,5710,5710,0
20231228,175700,364870970,5710,5710,5710,5710,1141
20231228,175600,364870970,5710,5710,5710,5710,0
20231228,175500,364870970,5710,5710,5710,5710,0
20231228,175400,364870970,5710,5710,5710,5710,0
20231228,175300,364870970,5710,5710,5710,5710,0
20231228,175200,364870970,5710,5710,5710,5710,0
20231228,175100,364870970,5710,5710,5710,5710,0
20231228,175000,364870970,5710,5710,5710,5710,0
20231228,174900,364870970,5710,5710,5710,5710,0
20231228,174800,364870970,5710,5710,5710,5710,0
20231228,174700,364870970,5710,5710,5710,5710,0
20231228,174600,364870970,5710,5710,5710,5710,0
20231228,174500,364870970,5710,5710,5710,5710,0
20231228,174400,364870970,5710,5710,5710,5710,0
20231228,174300,364870970,5710,5710,5710,5710,0
20231228,174200,364870970,5710,5710,5710,5710,0
20231228,174100,364870970,5710,5710,5710,5710,0
20231228,174000,364870970,5710,5710,5710,5710,0
20231228,173900,364870970,5710,5710,5710,5710,0
20231228,173800,364870970,5710,5710,5710,5710,0
20231228,173700,364870970,5710,5710,5710,5710,0
20231228,173600,364870970,5710,5710,5710,5710,0
20231228,173500,364870970,5710,5710,5710,5710,0
20231228,173400,364870970,5710,5710,5710,5710,0
20231228,173300,364870970,5710,5710,5710,5710,0
20231228,173200,364870970,5710,5710,5710,5710,0
20231228,173100,364870970,5710,5710,5710,5710,0
20231228,173000,364870970,5710,5710,5710,5710,0
20231228,172900,364870970,5710,5710,5710,5710,0
20231228,172800,364870970,5710,5710,5710,5710,0
20231228,172700,364870970,5710,5710,5710,5710,1141
20231228,172600,364870970,5710,5710,5710,5710,0
20231228,172500,364870970,5710,5710,5710,5710,0
20231228,172400,364870970,5710,5710,5710,5710,0
20231228,172300,364870970,5710,5710,5710,5710,0
20231228,172200,364870970,5710,5710,5710,5710,0
20231228,172100,364870970,5710,5710,5710,5710,0
20231228,172000,364870970,5710,5710,5710,5710,0
20231228,171900,364870970,5710,5710,5710,5710,0
20231228,171800,364870970,5710,5710,5710,5710,0
20231228,171700,364870970,5710,5710,5710,5710,0
20231228,171600,364870970,5710,5710,5710,5710,0
20231228,171500,364870970,5710,5710,5710,5710,0
20231228,171400,364870970,5710,5710,5710,5710,0
20231228,171300,364870970,5710,5710,5710,5710,0
20231228,171200,364870970,5710,5710,5710,5710,0
20231228,171100,364870970,5710,5710,5710,5710,0
20231228,171000,364870970,5710,5710,5710,5710,0
20231228,170900,364870970,5710,5710,5710,5710,0
20231228,170800,364870970,5710,5710,5710,5710,0
20231228,170700,364870970,5710,5710,5710,5710,0
20231228,170600,364870970,5710,5710,5710,5710,0
20231228,170500,364870970,5710,5710,5710,5710,0
20231228,170400,364870970,5710,5710,5710,5710,0
20231228,170300,364870970,5710,5710,5710,5710,0
20231228,170200,364870970,5710,5710,5710,5710,0
20231228,170100,364870970,5710,5710,5710,5710,0
20231228,170000,364870970,5710,5710,5710,5710,0
20231228,165900,364870970,5710,5710,5710,5710,0
20231228,165800,364870970,5710,5710,5710,5710,0
20231228,165700,364870970,5710,5710,5710,5710,1141
20231228,165600,364870970,5710,5710,5710,5710,0
20231228,165500,364870970,5710,5710,5710,5710,0
20231228,165400,364870970,5710,5710,5710,5710,0
20231228,165300,364870970,5710,5710,5710,5710,0
20231228,165200,364870970,5710,5710,5710,5710,0
20231228,165100,364870970,5710,5710,5710,5710,0
20231228,165000,364870970,5710,5710,5710,5710,0
20231228,164900,364870970,5710,5710,5710,5710,0
20231228,164800,364870970,5710,5710,5710,5710,0
20231228,164700,364870970,5710,5710,5710,5710,0
20231228,164600,364870970,5710,5710,5710,5710,0
20231228,164500,364870970,5710,5710,5710,5710,0
20231228,164400,364870970,5710,5710,5710,5710,0
20231228,164300,364870970,5710,5710,5710,5710,0
20231228,164200,364870970,5710,5710,5710,5710,0
20231228,164100,364870970,5710,5710,5710,5710,0
20231228,164000,364870970,5710,5710,5710,5710,0
20231228,163900,364870970,5710,5710,5710,5710,0
20231228,163800,364870970,5710,5710,5710,5710,0
20231228,163700,364870970,5710,5710,5710,5710,0
20231228,163600,364870970,5710,5710,5710,5710,0
20231228,163500,364870970,5710,5710,5710,5710,0
20231228,163400,364870970,5710,5710,5710,5710,0
20231228,163300,364870970,5710,5710,5710,5710,0
20231228,163200,364870970,5710,5710,5710,5710,0
20231228,163100,364870970,5710,5710,5710,5710,0
20231228,163000,364870970,5710,5710,5710,5710,0
20231228,162900,364870970,5710,5710,5710,5710,0
20231228,162800,364870970,5710,5710,5710,5710,0
20231228,162700,364870970,5710,5710,5710,5710,1141
20231228,162600,364870970,5710,5710,5710,5710,0
20231228,162500,364870970,5710,5710,5710,5710,0
20231228,162400,364870970,5710,5710,5710,5710,0
20231228,162300,364870970,5710,5710,5710,5710,0
20231228,162200,364870970,5710,5710,5710,5710,0
20231228,162100,364870970,5710,5710,5710,5710,0
20231228,162000,364870970,5710,5710,5710,5710,0
20231228,161900,364870970,5710,5710,5710,5710,0
20231228,161800,364870970,5710,5710,5710,5710,0
20231228,161700,364870970,5710,5710,5710,5710,0
20231228,161600,364870970,5710,5710,5710,5710,0
20231228,161500,364870970,5710,5710,5710,5710,0
20231228,161400,364870970,5710,5710,5710,5710,0
20231228,161300,364870970,5710,5710,5710,5710,0
20231228,161200,364870970,5710,5710,5710,5710,0
20231228,161100,364870970,5710,5710,5710,5710,0
20231228,161000,364870970,5710,5710,5710,5710,0
20231228,160900,364870970,5710,5710,5710,5710,0
20231228,160800,364870970,5710,5710,5710,5710,0
20231228,160700,364870970,5710,5710,5710,5710,0
20231228,160600,364870970,5710,5710,5710,5710,0
20231228,160500,364870970,5710,5710,5710,5710,0
20231228,160400,364870970,5710,5710,5710,5710,0
20231228,160300,364870970,5710,5710,5710,5710,0
20231228,160200,364870970,5710,5710,5710,5710,0
20231228,160100,364870970,5710,5710,5710,5710,0
20231228,160000,364870970,5710,5710,5710,5710,0
20231228,155900,364870970,5710,5710,5710,5710,0
20231228,155800,364870970,5710,5710,5710,5710,0
20231228,155700,364870970,5710,5710,5710,5710,1141
20231228,155600,364870970,5710,5710,5710,5710,0
20231228,155500,364870970,5710,5710,5710,5710,0
20231228,155400,364870970,5710,5710,5710,5710,0
20231228,155300,364870970,5710,5710,5710,5710,0
20231228,155200,364870970,5710,5710,5710,5710,0
20231228,155100,364870970,5710,5710,5710,5710,0
20231228,155000,364870970,5710,5710,5710,5710,0
20231228,154900,364870970,5710,5710,5710,5710,0
20231228,154800,364870970,5710,5710,5710,5710,0
20231228,154700,364870970,5710,5710,5710,5710,0
20231228,154600,364870970,5710,5710,5710,5710,0
20231228,154500,364870970,5710,5710,5710,5710,0
20231228,154400,364870970,5710,5710,5710,5710,0
20231228,154300,364870970,5710,5710,5710,5710,0
20231228,154200,364870970,5710,5710,5710,5710,0
20231228,154100,364870970,5710,5710,5710,5710,0
20231228,154000,364870970,5710,5710,5710,5710,0
20231228,153900,364870970,5710,5710,5710,5710,0
20231228,153800,364870970,5710,5710,5710,5710,0
20231228,153700,364870970,5710,5710,5710,5710,0
20231228,153600,364870970,5710,5710,5710,5710,0
20231228,153500,364870970,5710,5710,5710,5710,0
20231228,153400,364870970,5710,5710,5710,5710,0
20231228,153300,364870970,5710,5710,5710,5710,0
20231228,153200,364870970,5710,5710,5710,5710,0
20231228,153100,364870970,5710,5710,5710,5710,0
20231228,153000,364870970,5710,5710,5710,5710,1141
20231228,152900,358355860,5710,5710,5710,5710,0
20231228,152800,358355860,5710,5710,5710,5710,0
20231228,152700,358355860,5710,5710,5710,5710,0
20231228,152600,358355860,5710,5710,5710,5710,0
20231228,152500,358355860,5710,5710,5710,5710,0
20231228,152400,358355860,5710,5710,5710,5710,0
20231228,152300,358355860,5710,5710,5710,5710,0
20231228,152200,358355860,5710,5710,5710,5710,0
20231228,152100,358355860,5710,5710,5710,5710,0
20231228,152000,358355860,5710,5710,5710,5710,0
20231228,151900,358355860,5710,5720,5730,5710,243
20231228,151800,356965980,5720,5700,5720,5700,2
20231228,151700,356954560,5720,5720,5720,5720,0
20231228,151600,356954560,5720,5720,5720,5720,0
20231228,151500,356954560,5720,5720,5720,5720,0
20231228,151400,356954560,5720,5700,5720,5700,4
20231228,151300,356931740,5700,5700,5700,5700,0
20231228,151200,356931740,5700,5700,5700,5700,0
20231228,151100,356931740,5700,5700,5700,5700,98
20231228,151000,356373140,5700,5700,5700,5700,205
20231228,150900,355204640,5700,5700,5700,5700,9
20231228,150800,355153340,5700,5700,5700,5700,878
20231228,150700,350148740,5700,5710,5710,5700,795
20231228,150600,345615270,5700,5700,5700,5700,0
20231228,150500,345615270,5700,5700,5700,5700,0
20231228,150400,345615270,5700,5700,5700,5700,197
20231228,150300,344492370,5720,5720,5720,5700,178
20231228,150200,343477720,5700,5700,5700,5700,23
20231228,150100,343346620,5700,5710,5710,5700,352
20231228,150000,341338250,5710,5710,5710,5700,189
20231228,145900,340259800,5720,5710,5720,5710,292
20231228,145800,338590500,5720,5720,5720,5720,197
20231228,145700,337463660,5730,5730,5730,5730,1
20231228,145600,337457930,5720,5720,5730,5720,397
20231228,145500,335187070,5710,5710,5710,5710,0
20231228,145400,335187070,5710,5710,5710,5710,0
20231228,145300,335187070,5710,5710,5710,5710,0
20231228,145200,335187070,5710,5710,5710,5710,197
20231228,145100,334062200,5700,5700,5700,5700,0
20231228,145000,334062200,5700,5700,5700,5700,1
20231228,144900,334056500,5700,5710,5710,5700,491
20231228,144800,331255830,5690,5690,5690,5690,0
20231228,144700,331255830,5690,5690,5690,5690,0
20231228,144600,331255830,5690,5720,5720,5690,250
20231228,144500,329827130,5720,5720,5720,5720,0
20231228,144400,329827130,5720,5720,5720,5720,198
20231228,144300,328694570,5730,5720,5730,5720,198
20231228,144200,327562000,5710,5710,5710,5710,0
20231228,144100,327562000,5710,5720,5720,5710,202
20231228,144000,326406600,5720,5720,5720,5720,197
20231228,143900,325279760,5710,5710,5710,5710,50
20231228,143800,324994260,5710,5710,5710,5710,130
20231228,143700,324251960,5700,5710,5710,5700,917
20231228,143600,319015900,5710,5710,5710,5710,0
20231228,143500,319015900,5710,5710,5710,5710,198
20231228,143400,317885320,5710,5710,5710,5710,197
20231228,143300,316760450,5710,5710,5710,5710,0
20231228,143200,316760450,5710,5710,5710,5710,198
20231228,143100,315629870,5710,5710,5710,5710,197
20231228,143000,314505000,5710,5710,5710,5710,0
20231228,142900,314505000,5710,5710,5710,5710,198
20231228,142800,313374420,5700,5700,5700,5700,195
20231228,142700,312262920,5700,5700,5700,5700,0
20231228,142600,312262920,5700,5700,5700,5700,198
20231228,142500,311134320,5700,5700,5700,5700,204
20231228,142400,309971520,5690,5690,5690,5690,0
20231228,142300,309971520,5690,5690,5690,5690,152
20231228,142200,309106640,5690,5700,5700,5690,206
20231228,142100,307932530,5700,5700,5700,5700,197
20231228,142000,306809630,5710,5710,5710,5710,198
20231228,141900,305679050,5700,5700,5700,5700,0
20231228,141800,305679050,5700,5700,5700,5700,0
20231228,141700,305679050,5700,5710,5710,5700,395
20231228,141600,303425570,5700,5700,5700,5700,0
20231228,141500,303425570,5700,5700,5700,5700,0
20231228,141400,303425570,5700,5700,5700,5700,198
20231228,141300,302296970,5700,5700,5700,5700,197
20231228,141200,301174070,5700,5700,5700,5700,0
20231228,141100,301174070,5700,5700,5700,5700,198
20231228,141000,300045470,5700,5710,5710,5700,295
20231228,140900,298362000,5700,5700,5700,5700,0
20231228,140800,298362000,5700,5700,5700,5700,100
20231228,140700,297792000,5700,5700,5700,5700,197
20231228,140600,296669100,5700,5700,5700,5700,0
20231228,140500,296669100,5700,5700,5700,5700,198
20231228,140400,295540500,5700,5700,5700,5700,197
20231228,140300,294417600,5700,5700,5700,5700,10
20231228,140200,294360600,5710,5710,5710,5710,198
20231228,140100,293230020,5700,5700,5710,5700,188
20231228,140000,292158410,5700,5700,5700,5700,93
20231228,135900,291628310,5700,5700,5700,5700,105
20231228,135800,291029810,5700,5700,5700,5700,197
20231228,135700,289906910,5700,5710,5710,5700,207
20231228,135600,288726920,5720,5720,5720,5720,198
20231228,135500,287594360,5710,5710,5710,5710,188
20231228,135400,286520880,5710,5720,5720,5710,96
20231228,135300,285972710,5710,5710,5710,5710,103
20231228,135200,285384580,5710,5710,5710,5710,197
20231228,135100,284259710,5710,5710,5710,5710,101
20231228,135000,283683000,5710,5710,5710,5710,97
20231228,134900,283129130,5710,5710,5710,5710,197
20231228,134800,282004260,5700,5700,5700,5700,0
20231228,134700,282004260,5700,5700,5700,5700,191
20231228,134600,280915560,5700,5700,5700,5700,6
20231228,134500,280881360,5700,5700,5700,5700,195
20231228,134400,279769860,5710,5710,5710,5710,198
20231228,134300,278639280,5700,5700,5700,5700,3
20231228,134200,278622180,5700,5700,5700,5700,198
20231228,134100,277493580,5700,5710,5710,5700,377
20231228,134000,275342810,5720,5710,5720,5710,16
20231228,133900,275251390,5710,5710,5710,5710,0
20231228,133800,275251390,5710,5710,5710,5710,198
20231228,133700,274120810,5710,5710,5710,5710,197
20231228,133600,272995940,5710,5710,5710,5710,95
20231228,133500,272453490,5720,5720,5720,5720,249
20231228,133400,271029210,5710,5710,5710,5710,102
20231228,133300,270446790,5710,5710,5710,5710,0
20231228,133200,270446790,5710,5710,5710,5710,198
20231228,133100,269316210,5710,5710,5710,5710,205
20231228,133000,268145660,5720,5710,5720,5710,13
20231228,132900,268071400,5700,5700,5700,5690,119
20231228,132800,267393290,5700,5700,5700,5700,105
20231228,132700,266794790,5700,5700,5700,5700,195
20231228,132600,265683290,5700,5700,5700,5700,3
20231228,132500,265666190,5700,5700,5700,5700,197
20231228,132400,264543290,5710,5710,5710,5710,0
20231228,132300,264543290,5710,5700,5710,5700,295
20231228,132200,262859840,5700,5720,5720,5700,494
20231228,132100,260038130,5720,5730,5730,5720,200
20231228,132000,258893160,5730,5730,5730,5730,101
20231228,131900,258314430,5730,5730,5730,5730,197
20231228,131800,257185620,5730,5730,5730,5730,2
20231228,131700,257174160,5730,5730,5730,5730,198
20231228,131600,256039620,5730,5730,5730,5730,197
20231228,131500,254910810,5730,5730,5730,5730,0
20231228,131400,254910810,5730,5730,5730,5730,199
20231228,131300,253770540,5730,5730,5730,5730,197
20231228,131200,252641730,5730,5730,5730,5730,0
20231228,131100,252641730,5730,5730,5730,5730,198
20231228,131000,251507190,5730,5730,5730,5730,197
20231228,130900,250378380,5730,5730,5730,5730,0
20231228,130800,250378380,5730,5730,5730,5730,198
20231228,130700,249243840,5730,5730,5730,5730,197
20231228,130600,248115030,5730,5730,5730,5730,0
20231228,130500,248115030,5730,5720,5730,5720,248
20231228,130400,246694490,5730,5730,5730,5730,197
20231228,130300,245565680,5720,5720,5720,5720,0
20231228,130200,245565680,5720,5720,5720,5720,94
20231228,130100,245028000,5720,5730,5730,5720,244
20231228,130000,243630340,5730,5730,5730,5730,0
20231228,125900,243630340,5730,5730,5730,5730,198
20231228,125800,242495800,5730,5730,5730,5730,197
20231228,125700,241366990,5720,5720,5720,5720,151
20231228,125600,240503270,5730,5730,5730,5730,197
20231228,125500,239374460,5730,5730,5730,5730,197
20231228,125400,238245650,5730,5730,5730,5730,0
20231228,125300,238245650,5730,5730,5730,5730,197
20231228,125200,237116840,5730,5730,5730,5730,197
20231228,125100,235988030,5730,5730,5730,5730,0
20231228,125000,235988030,5730,5730,5730,5730,0
20231228,124900,235988030,5730,5730,5730,5730,0
20231228,124800,235988030,5730,5730,5730,5730,0
20231228,124700,235988030,5730,5730,5730,5730,0
20231228,124600,235988030,5730,5740,5740,5730,207
20231228,124500,234799950,5730,5730,5730,5730,200
20231228,124400,233653950,5740,5730,5740,5730,216
20231228,124300,232414300,5740,5740,5740,5740,197
20231228,124200,231283520,5740,5740,5740,5740,0
20231228,124100,231283520,5740,5740,5740,5740,197
20231228,124000,230152740,5740,5740,5740,5740,1179
20231228,123900,223385280,5740,5740,5740,5740,0
20231228,123800,223385280,5740,5740,5740,5740,419
20231228,123700,220980220,5730,5730,5730,5730,377
20231228,123600,218820010,5730,5730,5730,5730,276
20231228,123500,217238530,5740,5740,5740,5740,197
20231228,123400,216107750,5740,5730,5740,5730,44
20231228,123300,215855620,5730,5730,5730,5730,0
20231228,123200,215855620,5730,5740,5740,5730,240
20231228,123100,214478450,5740,5740,5740,5740,197
20231228,123000,213347670,5740,5740,5740,5740,0
20231228,122900,213347670,5740,5740,5740,5740,197
20231228,122800,212216890,5730,5730,5740,5730,155
20231228,122700,211328730,5730,5730,5730,5730,0
20231228,122600,211328730,5730,5730,5730,5730,197
20231228,122500,210199920,5730,5730,5730,5730,197
20231228,122400,209071110,5730,5730,5730,5730,0
20231228,122300,209071110,5730,5730,5730,5730,197
20231228,122200,207942300,5730,5730,5730,5730,197
20231228,122100,206813490,5730,5730,5730,5730,0
20231228,122000,206813490,5730,5730,5730,5730,197
20231228,121900,205684680,5730,5730,5730,5730,197
20231228,121800,204555870,5730,5730,5730,5730,100
20231228,121700,203982870,5730,5720,5730,5720,4
20231228,121600,203959980,5720,5730,5730,5720,394
20231228,121500,201704330,5730,5730,5730,5730,0
20231228,121400,201704330,5730,5730,5730,5730,197
20231228,121300,200575520,5720,5720,5720,5720,0
20231228,121200,200575520,5720,5720,5720,5720,0
20231228,121100,200575520,5720,5730,5730,5720,198
20231228,121000,199440990,5730,5730,5730,5730,197
20231228,120900,198312180,5730,5730,5730,5730,0
20231228,120800,198312180,5730,5730,5730,5730,197
20231228,120700,197183370,5730,5730,5730,5730,197
20231228,120600,196054560,5730,5730,5730,5730,50
20231228,120500,195768060,5720,5720,5720,5720,1393
20231228,120400,187800100,5720,5720,5720,5720,0
20231228,120300,187800100,5720,5720,5720,5720,0
20231228,120200,187800100,5720,5720,5720,5720,297
20231228,120100,186101260,5710,5710,5710,5710,321
20231228,120000,184268350,5710,5710,5710,5710,1
20231228,115900,184262640,5670,5670,5670,5670,0
20231228,115800,184262640,5670,5670,5670,5670,0
20231228,115700,184262640,5670,5670,5670,5670,0
20231228,115600,184262640,5670,5670,5670,5670,50
20231228,115500,183979140,5720,5720,5720,5660,813
20231228,115400,179346520,5710,5710,5710,5710,0
20231228,115300,179346520,5710,5710,5710,5710,200
20231228,115200,178204520,5710,5710,5710,5710,1
20231228,115100,178198810,5710,5710,5710,5710,199
20231228,115000,177062520,5720,5730,5730,5720,500
20231228,114900,174200550,5730,5730,5730,5730,197
20231228,114800,173071740,5730,5730,5730,5730,0
20231228,114700,173071740,5730,5720,5730,5720,207
20231228,114600,171885730,5720,5720,5720,5720,31
20231228,114500,171708410,5720,5720,5720,5720,49
20231228,114400,171428130,5720,5720,5720,5720,148
20231228,114300,170581570,5720,5720,5720,5720,197
20231228,114200,169454730,5720,5720,5720,5720,0
20231228,114100,169454730,5720,5720,5720,5720,197
20231228,114000,168327890,5700,5710,5710,5700,200
20231228,113900,167185920,5720,5720,5720,5720,0
20231228,113800,167185920,5720,5720,5720,5720,197
20231228,113700,166059080,5720,5720,5720,5720,1
20231228,113600,166053360,5700,5720,5720,5700,211
20231228,113500,164848470,5700,5710,5710,5700,200
20231228,113400,163706500,5720,5710,5720,5700,201
20231228,113300,162560130,5720,5720,5720,5720,105
20231228,113200,161959530,5720,5720,5720,5720,289
20231228,113100,160306450,5740,5740,5740,5740,1
20231228,113000,160300710,5740,5740,5740,5740,0
20231228,112900,160300710,5740,5720,5740,5710,866
20231228,112800,155345940,5710,5710,5710,5710,58
20231228,112700,155014760,5710,5710,5710,5710,175
20231228,112600,154015510,5710,5710,5720,5710,220
20231228,112500,152759300,5710,5710,5710,5710,0
20231228,112400,152759300,5710,5710,5710,5710,63
20231228,112300,152399570,5710,5710,5710,5710,137
20231228,112200,151617300,5710,5710,5710,5710,398
20231228,112100,149344720,5720,5720,5720,5720,0
20231228,112000,149344720,5720,5720,5720,5720,197
20231228,111900,148217880,5710,5710,5710,5710,0
20231228,111800,148217880,5710,5710,5710,5710,97
20231228,111700,147664010,5720,5720,5720,5720,197
20231228,111600,146537170,5710,5710,5710,5710,105
20231228,111500,145937620,5710,5710,5710,5710,197
20231228,111400,144812750,5710,5710,5710,5710,0
20231228,111300,144812750,5710,5710,5710,5710,197
20231228,111200,143687880,5710,5710,5710,5710,0
20231228,111100,143687880,5710,5710,5710,5710,197
20231228,111000,142563010,5710,5700,5710,5700,130
20231228,110900,141822000,5700,5700,5700,5700,197
20231228,110800,140699100,5700,5700,5700,5700,1
20231228,110700,140693400,5700,5700,5700,5700,197
20231228,110600,139570500,5700,5700,5700,5700,197
20231228,110500,138447600,5700,5690,5700,5690,11
20231228,110400,138384910,5690,5690,5690,5690,197
20231228,110300,137263980,5690,5690,5690,5690,0
20231228,110200,137263980,5690,5690,5690,5690,0
20231228,110100,137263980,5690,5690,5690,5690,219
20231228,110000,136017870,5690,5690,5690,5690,197
20231228,105900,134896940,5690,5690,5690,5690,0
20231228,105800,134896940,5690,5690,5690,5690,197
20231228,105700,133776010,5690,5690,5690,5690,197
20231228,105600,132655080,5690,5690,5690,5690,10
20231228,105500,132598180,5690,5690,5690,5690,197
20231228,105400,131477250,5680,5690,5690,5680,200
20231228,105300,130339280,5680,5680,5680,5680,0
20231228,105200,130339280,5680,5680,5680,5680,3
20231228,105100,130322240,5680,5680,5680,5680,197
20231228,105000,129203280,5680,5680,5680,5680,0
20231228,104900,129203280,5680,5680,5680,5680,197
20231228,104800,128084320,5670,5680,5680,5670,207
20231228,104700,126908660,5680,5680,5680,5680,0
20231228,104600,126908660,5680,5670,5680,5670,297
20231228,104500,125222700,5670,5670,5670,5670,0
20231228,104400,125222700,5670,5670,5670,5670,167
20231228,104300,124275810,5670,5670,5670,5670,30
20231228,104200,124105710,5670,5670,5670,5670,197
20231228,104100,122988720,5670,5670,5670,5670,183
20231228,104000,121951110,5670,5670,5670,5670,14
20231228,103900,121871730,5670,5670,5670,5670,197
20231228,103800,120754740,5670,5670,5670,5670,0
20231228,103700,120754740,5670,5670,5670,5670,197
20231228,103600,119637750,5670,5670,5670,5670,197
20231228,103500,118520760,5670,5670,5670,5670,0
20231228,103400,118520760,5670,5670,5670,5670,207
20231228,103300,117347070,5670,5660,5670,5660,305
20231228,103200,115618800,5660,5670,5670,5660,34
20231228,103100,115426170,5670,5670,5670,5670,178
20231228,103000,114416910,5670,5670,5670,5670,197
20231228,102900,113299920,5670,5670,5670,5670,0
20231228,102800,113299920,5670,5660,5670,5660,228
20231228,102700,112007470,5660,5660,5660,5660,380
20231228,102600,109856670,5660,5660,5660,5660,14
20231228,102500,109777430,5660,5660,5660,5660,0
20231228,102400,109777430,5660,5660,5660,5650,447
20231228,102300,107249280,5660,5660,5660,5660,134
20231228,102200,106490840,5650,5650,5650,5650,0
20231228,102100,106490840,5650,5650,5650,5650,0
20231228,102000,106490840,5650,5650,5650,5650,197
20231228,101900,105377790,5650,5650,5650,5650,0
20231228,101800,105377790,5650,5650,5650,5650,394
20231228,101700,103151690,5650,5650,5650,5650,0
20231228,101600,103151690,5650,5650,5650,5650,0
20231228,101500,103151690,5650,5660,5660,5650,393
20231228,101400,100929270,5670,5640,5670,5640,495
20231228,101300,98135340,5630,5640,5640,5630,201
20231228,101200,97001710,5640,5630,5640,5620,85
20231228,101100,96523180,5620,5620,5620,5620,0
20231228,101000,96523180,5620,5620,5620,5620,0
20231228,100900,96523180,5620,5630,5630,5620,20
20231228,100800,96410700,5610,5610,5610,5610,0
20231228,100700,96410700,5610,5610,5610,5610,0
20231228,100600,96410700,5610,5610,5610,5610,0
20231228,100500,96410700,5610,5610,5610,5610,0
20231228,100400,96410700,5610,5610,5610,5610,31
20231228,100300,96236790,5610,5610,5610,5610,0
20231228,100200,96236790,5610,5610,5610,5610,4
20231228,100100,96214350,5610,5610,5610,5610,30
20231228,100000,96046050,5610,5610,5610,5610,44
20231228,095900,95799210,5600,5600,5600,5600,0
20231228,095800,95799210,5600,5600,5600,5600,390
20231228,095700,93615210,5610,5610,5610,5610,0
20231228,095600,93615210,5610,5610,5610,5610,6
20231228,095500,93581550,5610,5610,5610,5610,78
20231228,095400,93143970,5610,5610,5610,5610,0
20231228,095300,93143970,5610,5610,5610,5610,331
20231228,095200,91287060,5610,5610,5610,5610,0
20231228,095100,91287060,5610,5610,5610,5610,5
20231228,095000,91259010,5620,5620,5620,5620,0
20231228,094900,91259010,5620,5620,5620,5620,0
20231228,094800,91259010,5620,5620,5620,5620,51
20231228,094700,90972390,5640,5640,5640,5640,0
20231228,094600,90972390,5640,5640,5640,5640,10
20231228,094500,90915990,5640,5640,5640,5640,1
20231228,094400,90910350,5650,5650,5650,5650,0
20231228,094300,90910350,5650,5650,5650,5650,6
20231228,094200,90876450,5620,5630,5630,5620,230
20231228,094100,89582250,5630,5630,5630,5630,300
20231228,094000,87893250,5630,5630,5630,5630,0
20231228,093900,87893250,5630,5630,5630,5630,1000
20231228,093800,82263250,5630,5630,5630,5630,1
20231228,093700,82257620,5610,5630,5630,5610,231
20231228,093600,80960690,5630,5630,5630,5630,0
20231228,093500,80960690,5630,5630,5630,5630,0
20231228,093400,80960690,5630,5630,5630,5630,11
20231228,093300,80898760,5600,5600,5600,5600,1
20231228,093200,80893160,5600,5630,5630,5600,2
20231228,093100,80881930,5600,5620,5620,5600,1000
20231228,093000,75276770,5630,5630,5630,5630,0
20231228,092900,75276770,5630,5630,5630,5630,0
20231228,092800,75276770,5630,5630,5630,5630,0
20231228,092700,75276770,5630,5630,5630,5630,0
20231228,092600,75276770,5630,5630,5630,5630,21
20231228,092500,75158540,5640,5640,5640,5640,30
20231228,092400,74989340,5650,5650,5650,5650,0
20231228,092300,74989340,5650,5650,5650,5650,0
20231228,092200,74989340,5650,5650,5650,5650,0
20231228,092100,74989340,5650,5650,5650,5650,200
20231228,092000,73859340,5650,5640,5650,5640,17
20231228,091900,73763400,5640,5640,5640,5640,0
20231228,091800,73763400,5640,5640,5640,5640,11
20231228,091700,73701360,5610,5610,5610,5610,537
20231228,091600,70688790,5610,5590,5610,5580,7003
20231228,091500,31611210,5610,5610,5610,5610,10
20231228,091400,31555110,5610,5610,5610,5610,0
20231228,091300,31555110,5610,5610,5610,5600,130
20231228,091200,30827030,5610,5610,5610,5610,7
20231228,091100,30787760,5610,5600,5610,5600,506
20231228,091000,27949500,5600,5630,5630,5590,4211
20231228,090900,4361240,5660,5660,5660,5660,0
20231228,090800,4361240,5660,5660,5660,5660,0
20231228,090700,4361240,5660,5630,5660,5630,112
20231228,090600,3730350,5680,5680,5680,5680,0
20231228,090500,3730350,5680,5680,5680,5680,0
20231228,090400,3730350,5680,5640,5680,5640,613
20231228,090300,272640,5680,5680,5680,5680,2
20231228,090200,261280,5680,5680,5680,5680,0
20231228,090100,261280,5680,5680,5680,5680,0
20231228,090000,261280,5680,5680,5680,5680,46