KissMeData/207760/min/candle-20231228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,203900,1310840766,1860,1860,1860,1860,32702
20231228,203800,1310840766,1860,1860,1860,1860,0
20231228,203700,1310840766,1860,1860,1860,1860,0
20231228,203600,1310840766,1860,1860,1860,1860,0
20231228,203500,1310840766,1860,1860,1860,1860,0
20231228,203400,1310840766,1860,1860,1860,1860,0
20231228,203300,1310840766,1860,1860,1860,1860,0
20231228,203200,1310840766,1860,1860,1860,1860,0
20231228,203100,1310840766,1860,1860,1860,1860,0
20231228,203000,1310840766,1860,1860,1860,1860,0
20231228,202900,1310840766,1860,1860,1860,1860,0
20231228,202800,1310840766,1860,1860,1860,1860,0
20231228,202700,1310840766,1860,1860,1860,1860,0
20231228,202600,1310840766,1860,1860,1860,1860,0
20231228,202500,1310840766,1860,1860,1860,1860,0
20231228,202400,1310840766,1860,1860,1860,1860,0
20231228,202300,1310840766,1860,1860,1860,1860,0
20231228,202200,1310840766,1860,1860,1860,1860,0
20231228,202100,1310840766,1860,1860,1860,1860,0
20231228,202000,1310840766,1860,1860,1860,1860,0
20231228,201900,1310840766,1860,1860,1860,1860,0
20231228,201800,1310840766,1860,1860,1860,1860,0
20231228,201700,1310840766,1860,1860,1860,1860,0
20231228,201600,1310840766,1860,1860,1860,1860,0
20231228,201500,1310840766,1860,1860,1860,1860,0
20231228,201400,1310840766,1860,1860,1860,1860,0
20231228,201300,1310840766,1860,1860,1860,1860,0
20231228,201200,1310840766,1860,1860,1860,1860,0
20231228,201100,1310840766,1860,1860,1860,1860,0
20231228,201000,1310840766,1860,1860,1860,1860,0
20231228,200900,1310840766,1860,1860,1860,1860,32702
20231228,200800,1310840766,1860,1860,1860,1860,0
20231228,200700,1310840766,1860,1860,1860,1860,0
20231228,200600,1310840766,1860,1860,1860,1860,0
20231228,200500,1310840766,1860,1860,1860,1860,0
20231228,200400,1310840766,1860,1860,1860,1860,0
20231228,200300,1310840766,1860,1860,1860,1860,0
20231228,200200,1310840766,1860,1860,1860,1860,0
20231228,200100,1310840766,1860,1860,1860,1860,0
20231228,200000,1310840766,1860,1860,1860,1860,0
20231228,195900,1310840766,1860,1860,1860,1860,0
20231228,195800,1310840766,1860,1860,1860,1860,0
20231228,195700,1310840766,1860,1860,1860,1860,0
20231228,195600,1310840766,1860,1860,1860,1860,0
20231228,195500,1310840766,1860,1860,1860,1860,0
20231228,195400,1310840766,1860,1860,1860,1860,0
20231228,195300,1310840766,1860,1860,1860,1860,0
20231228,195200,1310840766,1860,1860,1860,1860,0
20231228,195100,1310840766,1860,1860,1860,1860,0
20231228,195000,1310840766,1860,1860,1860,1860,0
20231228,194900,1310840766,1860,1860,1860,1860,0
20231228,194800,1310840766,1860,1860,1860,1860,0
20231228,194700,1310840766,1860,1860,1860,1860,0
20231228,194600,1310840766,1860,1860,1860,1860,0
20231228,194500,1310840766,1860,1860,1860,1860,0
20231228,194400,1310840766,1860,1860,1860,1860,0
20231228,194300,1310840766,1860,1860,1860,1860,0
20231228,194200,1310840766,1860,1860,1860,1860,0
20231228,194100,1310840766,1860,1860,1860,1860,0
20231228,194000,1310840766,1860,1860,1860,1860,0
20231228,193900,1310840766,1860,1860,1860,1860,32702
20231228,193800,1310840766,1860,1860,1860,1860,0
20231228,193700,1310840766,1860,1860,1860,1860,0
20231228,193600,1310840766,1860,1860,1860,1860,0
20231228,193500,1310840766,1860,1860,1860,1860,0
20231228,193400,1310840766,1860,1860,1860,1860,0
20231228,193300,1310840766,1860,1860,1860,1860,0
20231228,193200,1310840766,1860,1860,1860,1860,0
20231228,193100,1310840766,1860,1860,1860,1860,0
20231228,193000,1310840766,1860,1860,1860,1860,0
20231228,192900,1310840766,1860,1860,1860,1860,0
20231228,192800,1310840766,1860,1860,1860,1860,0
20231228,192700,1310840766,1860,1860,1860,1860,0
20231228,192600,1310840766,1860,1860,1860,1860,0
20231228,192500,1310840766,1860,1860,1860,1860,0
20231228,192400,1310840766,1860,1860,1860,1860,0
20231228,192300,1310840766,1860,1860,1860,1860,0
20231228,192200,1310840766,1860,1860,1860,1860,0
20231228,192100,1310840766,1860,1860,1860,1860,0
20231228,192000,1310840766,1860,1860,1860,1860,0
20231228,191900,1310840766,1860,1860,1860,1860,0
20231228,191800,1310840766,1860,1860,1860,1860,0
20231228,191700,1310840766,1860,1860,1860,1860,0
20231228,191600,1310840766,1860,1860,1860,1860,0
20231228,191500,1310840766,1860,1860,1860,1860,0
20231228,191400,1310840766,1860,1860,1860,1860,0
20231228,191300,1310840766,1860,1860,1860,1860,0
20231228,191200,1310840766,1860,1860,1860,1860,0
20231228,191100,1310840766,1860,1860,1860,1860,0
20231228,191000,1310840766,1860,1860,1860,1860,0
20231228,190900,1310840766,1860,1860,1860,1860,32702
20231228,190800,1310840766,1860,1860,1860,1860,0
20231228,190700,1310840766,1860,1860,1860,1860,0
20231228,190600,1310840766,1860,1860,1860,1860,0
20231228,190500,1310840766,1860,1860,1860,1860,0
20231228,190400,1310840766,1860,1860,1860,1860,0
20231228,190300,1310840766,1860,1860,1860,1860,0
20231228,190200,1310840766,1860,1860,1860,1860,0
20231228,190100,1310840766,1860,1860,1860,1860,0
20231228,190000,1310840766,1860,1860,1860,1860,0
20231228,185900,1310840766,1860,1860,1860,1860,0
20231228,185800,1310840766,1860,1860,1860,1860,0
20231228,185700,1310840766,1860,1860,1860,1860,0
20231228,185600,1310840766,1860,1860,1860,1860,0
20231228,185500,1310840766,1860,1860,1860,1860,0
20231228,185400,1310840766,1860,1860,1860,1860,0
20231228,185300,1310840766,1860,1860,1860,1860,0
20231228,185200,1310840766,1860,1860,1860,1860,0
20231228,185100,1310840766,1860,1860,1860,1860,0
20231228,185000,1310840766,1860,1860,1860,1860,0
20231228,184900,1310840766,1860,1860,1860,1860,0
20231228,184800,1310840766,1860,1860,1860,1860,0
20231228,184700,1310840766,1860,1860,1860,1860,0
20231228,184600,1310840766,1860,1860,1860,1860,0
20231228,184500,1310840766,1860,1860,1860,1860,0
20231228,184400,1310840766,1860,1860,1860,1860,0
20231228,184300,1310840766,1860,1860,1860,1860,0
20231228,184200,1310840766,1860,1860,1860,1860,0
20231228,184100,1310840766,1860,1860,1860,1860,0
20231228,184000,1310840766,1860,1860,1860,1860,0
20231228,183900,1310840766,1860,1860,1860,1860,32702
20231228,183800,1310840766,1860,1860,1860,1860,0
20231228,183700,1310840766,1860,1860,1860,1860,0
20231228,183600,1310840766,1860,1860,1860,1860,0
20231228,183500,1310840766,1860,1860,1860,1860,0
20231228,183400,1310840766,1860,1860,1860,1860,0
20231228,183300,1310840766,1860,1860,1860,1860,0
20231228,183200,1310840766,1860,1860,1860,1860,0
20231228,183100,1310840766,1860,1860,1860,1860,0
20231228,183000,1310840766,1860,1860,1860,1860,0
20231228,182900,1310840766,1860,1860,1860,1860,0
20231228,182800,1310840766,1860,1860,1860,1860,0
20231228,182700,1310840766,1860,1860,1860,1860,0
20231228,182600,1310840766,1860,1860,1860,1860,0
20231228,182500,1310840766,1860,1860,1860,1860,0
20231228,182400,1310840766,1860,1860,1860,1860,0
20231228,182300,1310840766,1860,1860,1860,1860,0
20231228,182200,1310840766,1860,1860,1860,1860,0
20231228,182100,1310840766,1860,1860,1860,1860,0
20231228,182000,1310840766,1860,1860,1860,1860,0
20231228,181900,1310840766,1860,1860,1860,1860,0
20231228,181800,1310840766,1860,1860,1860,1860,0
20231228,181700,1310840766,1860,1860,1860,1860,0
20231228,181600,1310840766,1860,1860,1860,1860,0
20231228,181500,1310840766,1860,1860,1860,1860,0
20231228,181400,1310840766,1860,1860,1860,1860,0
20231228,181300,1310840766,1860,1860,1860,1860,0
20231228,181200,1310840766,1860,1860,1860,1860,0
20231228,181100,1310840766,1860,1860,1860,1860,0
20231228,181000,1310840766,1860,1860,1860,1860,0
20231228,180900,1310840766,1860,1860,1860,1860,32702
20231228,180800,1310840766,1860,1860,1860,1860,0
20231228,180700,1310840766,1860,1860,1860,1860,0
20231228,180600,1310840766,1860,1860,1860,1860,0
20231228,180500,1310840766,1860,1860,1860,1860,0
20231228,180400,1310840766,1860,1860,1860,1860,0
20231228,180300,1310840766,1860,1860,1860,1860,0
20231228,180200,1310840766,1860,1860,1860,1860,0
20231228,180100,1310840766,1860,1860,1860,1860,0
20231228,180000,1310840766,1860,1860,1860,1860,0
20231228,175900,1310840766,1860,1860,1860,1860,0
20231228,175800,1310840766,1860,1860,1860,1860,0
20231228,175700,1310840766,1860,1860,1860,1860,0
20231228,175600,1310840766,1860,1860,1860,1860,0
20231228,175500,1310840766,1860,1860,1860,1860,0
20231228,175400,1310840766,1860,1860,1860,1860,0
20231228,175300,1310840766,1860,1860,1860,1860,0
20231228,175200,1310840766,1860,1860,1860,1860,0
20231228,175100,1310840766,1860,1860,1860,1860,0
20231228,175000,1310840766,1860,1860,1860,1860,0
20231228,174900,1310840766,1860,1860,1860,1860,0
20231228,174800,1310840766,1860,1860,1860,1860,0
20231228,174700,1310840766,1860,1860,1860,1860,0
20231228,174600,1310840766,1860,1860,1860,1860,0
20231228,174500,1310840766,1860,1860,1860,1860,0
20231228,174400,1310840766,1860,1860,1860,1860,0
20231228,174300,1310840766,1860,1860,1860,1860,0
20231228,174200,1310840766,1860,1860,1860,1860,0
20231228,174100,1310840766,1860,1860,1860,1860,0
20231228,174000,1310840766,1860,1860,1860,1860,0
20231228,173900,1310840766,1860,1860,1860,1860,32702
20231228,173800,1310840766,1860,1860,1860,1860,0
20231228,173700,1310840766,1860,1860,1860,1860,0
20231228,173600,1310840766,1860,1860,1860,1860,0
20231228,173500,1310840766,1860,1860,1860,1860,0
20231228,173400,1310840766,1860,1860,1860,1860,0
20231228,173300,1310840766,1860,1860,1860,1860,0
20231228,173200,1310840766,1860,1860,1860,1860,0
20231228,173100,1310840766,1860,1860,1860,1860,0
20231228,173000,1310840766,1860,1860,1860,1860,0
20231228,172900,1310840766,1860,1860,1860,1860,0
20231228,172800,1310840766,1860,1860,1860,1860,0
20231228,172700,1310840766,1860,1860,1860,1860,0
20231228,172600,1310840766,1860,1860,1860,1860,0
20231228,172500,1310840766,1860,1860,1860,1860,0
20231228,172400,1310840766,1860,1860,1860,1860,0
20231228,172300,1310840766,1860,1860,1860,1860,0
20231228,172200,1310840766,1860,1860,1860,1860,0
20231228,172100,1310840766,1860,1860,1860,1860,0
20231228,172000,1310840766,1860,1860,1860,1860,0
20231228,171900,1310840766,1860,1860,1860,1860,0
20231228,171800,1310840766,1860,1860,1860,1860,0
20231228,171700,1310840766,1860,1860,1860,1860,0
20231228,171600,1310840766,1860,1860,1860,1860,0
20231228,171500,1310840766,1860,1860,1860,1860,0
20231228,171400,1310840766,1860,1860,1860,1860,0
20231228,171300,1310840766,1860,1860,1860,1860,0
20231228,171200,1310840766,1860,1860,1860,1860,0
20231228,171100,1310840766,1860,1860,1860,1860,0
20231228,171000,1310840766,1860,1860,1860,1860,0
20231228,170900,1310840766,1860,1860,1860,1860,32702
20231228,170800,1310840766,1860,1860,1860,1860,0
20231228,170700,1310840766,1860,1860,1860,1860,0
20231228,170600,1310840766,1860,1860,1860,1860,0
20231228,170500,1310840766,1860,1860,1860,1860,0
20231228,170400,1310840766,1860,1860,1860,1860,0
20231228,170300,1310840766,1860,1860,1860,1860,0
20231228,170200,1310840766,1860,1860,1860,1860,0
20231228,170100,1310840766,1860,1860,1860,1860,0
20231228,170000,1310840766,1860,1860,1860,1860,0
20231228,165900,1310840766,1860,1860,1860,1860,0
20231228,165800,1310840766,1860,1860,1860,1860,0
20231228,165700,1310840766,1860,1860,1860,1860,0
20231228,165600,1310840766,1860,1860,1860,1860,0
20231228,165500,1310840766,1860,1860,1860,1860,0
20231228,165400,1310840766,1860,1860,1860,1860,0
20231228,165300,1310840766,1860,1860,1860,1860,0
20231228,165200,1310840766,1860,1860,1860,1860,0
20231228,165100,1310840766,1860,1860,1860,1860,0
20231228,165000,1310840766,1860,1860,1860,1860,0
20231228,164900,1310840766,1860,1860,1860,1860,0
20231228,164800,1310840766,1860,1860,1860,1860,0
20231228,164700,1310840766,1860,1860,1860,1860,0
20231228,164600,1310840766,1860,1860,1860,1860,0
20231228,164500,1310840766,1860,1860,1860,1860,0
20231228,164400,1310840766,1860,1860,1860,1860,0
20231228,164300,1310840766,1860,1860,1860,1860,0
20231228,164200,1310840766,1860,1860,1860,1860,0
20231228,164100,1310840766,1860,1860,1860,1860,0
20231228,164000,1310840766,1860,1860,1860,1860,0
20231228,163900,1310840766,1860,1860,1860,1860,32702
20231228,163800,1310840766,1860,1860,1860,1860,0
20231228,163700,1310840766,1860,1860,1860,1860,0
20231228,163600,1310840766,1860,1860,1860,1860,0
20231228,163500,1310840766,1860,1860,1860,1860,0
20231228,163400,1310840766,1860,1860,1860,1860,0
20231228,163300,1310840766,1860,1860,1860,1860,0
20231228,163200,1310840766,1860,1860,1860,1860,0
20231228,163100,1310840766,1860,1860,1860,1860,0
20231228,163000,1310840766,1860,1860,1860,1860,0
20231228,162900,1310840766,1860,1860,1860,1860,0
20231228,162800,1310840766,1860,1860,1860,1860,0
20231228,162700,1310840766,1860,1860,1860,1860,0
20231228,162600,1310840766,1860,1860,1860,1860,0
20231228,162500,1310840766,1860,1860,1860,1860,0
20231228,162400,1310840766,1860,1860,1860,1860,0
20231228,162300,1310840766,1860,1860,1860,1860,0
20231228,162200,1310840766,1860,1860,1860,1860,0
20231228,162100,1310840766,1860,1860,1860,1860,0
20231228,162000,1310840766,1860,1860,1860,1860,0
20231228,161900,1310840766,1860,1860,1860,1860,0
20231228,161800,1310840766,1860,1860,1860,1860,0
20231228,161700,1310840766,1860,1860,1860,1860,0
20231228,161600,1310840766,1860,1860,1860,1860,0
20231228,161500,1310840766,1860,1860,1860,1860,0
20231228,161400,1310840766,1860,1860,1860,1860,0
20231228,161300,1310840766,1860,1860,1860,1860,0
20231228,161200,1310840766,1860,1860,1860,1860,0
20231228,161100,1310840766,1860,1860,1860,1860,0
20231228,161000,1310840766,1860,1860,1860,1860,0
20231228,160900,1310840766,1860,1860,1860,1860,32702
20231228,160800,1310840766,1860,1860,1860,1860,0
20231228,160700,1310840766,1860,1860,1860,1860,0
20231228,160600,1310840766,1860,1860,1860,1860,0
20231228,160500,1310840766,1860,1860,1860,1860,0
20231228,160400,1310840766,1860,1860,1860,1860,0
20231228,160300,1310840766,1860,1860,1860,1860,0
20231228,160200,1310840766,1860,1860,1860,1860,0
20231228,160100,1310840766,1860,1860,1860,1860,0
20231228,160000,1310840766,1860,1860,1860,1860,0
20231228,155900,1310840766,1860,1860,1860,1860,0
20231228,155800,1310840766,1860,1860,1860,1860,0
20231228,155700,1310840766,1860,1860,1860,1860,0
20231228,155600,1310840766,1860,1860,1860,1860,0
20231228,155500,1310840766,1860,1860,1860,1860,0
20231228,155400,1310840766,1860,1860,1860,1860,0
20231228,155300,1310840766,1860,1860,1860,1860,0
20231228,155200,1310840766,1860,1860,1860,1860,0
20231228,155100,1310840766,1860,1860,1860,1860,0
20231228,155000,1310840766,1860,1860,1860,1860,0
20231228,154900,1310840766,1860,1860,1860,1860,0
20231228,154800,1310840766,1860,1860,1860,1860,0
20231228,154700,1310840766,1860,1860,1860,1860,0
20231228,154600,1310840766,1860,1860,1860,1860,0
20231228,154500,1310840766,1860,1860,1860,1860,0
20231228,154400,1310840766,1860,1860,1860,1860,0
20231228,154300,1310840766,1860,1860,1860,1860,0
20231228,154200,1310840766,1860,1860,1860,1860,0
20231228,154100,1310840766,1860,1860,1860,1860,0
20231228,154000,1310840766,1860,1860,1860,1860,0
20231228,153900,1310840766,1860,1860,1860,1860,32702
20231228,153800,1310840766,1860,1860,1860,1860,0
20231228,153700,1310840766,1860,1860,1860,1860,0
20231228,153600,1310840766,1860,1860,1860,1860,0
20231228,153500,1310840766,1860,1860,1860,1860,0
20231228,153400,1310840766,1860,1860,1860,1860,0
20231228,153300,1310840766,1860,1860,1860,1860,0
20231228,153200,1310840766,1860,1860,1860,1860,0
20231228,153100,1310840766,1860,1860,1860,1860,0
20231228,153000,1310840766,1860,1860,1860,1860,32702
20231228,152900,1250015046,1860,1860,1860,1860,0
20231228,152800,1250015046,1860,1860,1860,1860,0
20231228,152700,1250015046,1860,1860,1860,1860,0
20231228,152600,1250015046,1860,1860,1860,1860,0
20231228,152500,1250015046,1860,1860,1860,1860,0
20231228,152400,1250015046,1860,1860,1860,1860,0
20231228,152300,1250015046,1860,1860,1860,1860,0
20231228,152200,1250015046,1860,1860,1860,1860,0
20231228,152100,1250015046,1860,1860,1860,1860,0
20231228,152000,1250015046,1860,1860,1860,1860,0
20231228,151900,1250015046,1860,1856,1860,1854,2222
20231228,151800,1245891479,1857,1857,1857,1856,569
20231228,151700,1244835350,1856,1854,1856,1854,1058
20231228,151600,1242871818,1857,1857,1857,1854,5546
20231228,151500,1232584010,1857,1855,1857,1855,1065
20231228,151400,1230608405,1855,1856,1859,1855,2714
20231228,151300,1225570217,1860,1857,1860,1856,626
20231228,151200,1224407957,1856,1859,1859,1856,2221
20231228,151100,1220279576,1859,1856,1860,1855,2714
20231228,151000,1215239795,1859,1859,1859,1856,7915
20231228,150900,1200539726,1859,1859,1859,1859,1
20231228,150800,1200537867,1860,1860,1860,1860,1
20231228,150700,1200536007,1857,1859,1859,1857,465
20231228,150600,1199672302,1859,1859,1859,1859,457
20231228,150500,1198822739,1859,1859,1859,1859,1
20231228,150400,1198820880,1859,1859,1859,1859,6
20231228,150300,1198809726,1857,1857,1857,1857,0
20231228,150200,1198809726,1857,1860,1860,1857,3611
20231228,150100,1192101278,1860,1860,1860,1860,1223
20231228,150000,1189826498,1862,1862,1862,1862,1
20231228,145900,1189824636,1863,1863,1863,1863,1000
20231228,145800,1187961636,1862,1861,1862,1861,1783
20231228,145700,1184641701,1860,1861,1861,1860,189
20231228,145600,1184290122,1862,1863,1863,1862,2015
20231228,145500,1180536178,1862,1861,1862,1861,1468
20231228,145400,1177803781,1861,1861,1861,1861,856
20231228,145300,1176210765,1861,1861,1861,1861,1
20231228,145200,1176208904,1860,1860,1860,1860,745
20231228,145100,1174823204,1860,1860,1860,1860,1
20231228,145000,1174821344,1858,1861,1861,1858,14
20231228,144900,1174795325,1857,1860,1860,1857,1014
20231228,144800,1172911712,1858,1858,1858,1858,0
20231228,144700,1172911712,1858,1860,1860,1858,55
20231228,144600,1172809476,1860,1861,1861,1860,301
20231228,144500,1172249615,1860,1860,1860,1860,245
20231228,144400,1171793915,1858,1858,1858,1858,30
20231228,144300,1171738175,1858,1858,1858,1858,0
20231228,144200,1171738175,1858,1858,1858,1858,0
20231228,144100,1171738175,1858,1858,1858,1858,465
20231228,144000,1170874205,1860,1858,1860,1858,5060
20231228,143900,1161467599,1858,1858,1858,1858,27
20231228,143800,1161417433,1858,1858,1858,1858,0
20231228,143700,1161417433,1858,1858,1858,1858,1
20231228,143600,1161415575,1855,1856,1856,1855,100
20231228,143500,1161230065,1855,1857,1857,1855,10300
20231228,143400,1142120441,1860,1860,1860,1860,0
20231228,143300,1142120441,1860,1861,1861,1854,27
20231228,143200,1142070343,1855,1856,1861,1855,5981
20231228,143100,1130973430,1855,1855,1855,1855,21
20231228,143000,1130934475,1855,1855,1855,1855,2010
20231228,142900,1127205925,1855,1855,1855,1855,5896
20231228,142800,1116268845,1855,1855,1855,1855,897
20231228,142700,1114604910,1855,1855,1855,1855,200
20231228,142600,1114233910,1855,1855,1855,1855,461
20231228,142500,1113378755,1855,1855,1855,1855,1665
20231228,142400,1110290180,1856,1856,1857,1856,7748
20231228,142300,1095909891,1854,1856,1856,1854,2462
20231228,142200,1091345183,1853,1855,1855,1853,1281
20231228,142100,1088971209,1854,1856,1856,1854,5198
20231228,142000,1079331881,1856,1856,1856,1856,2795
20231228,141900,1074144361,1855,1855,1855,1855,1106
20231228,141800,1072092731,1856,1856,1856,1856,1218
20231228,141700,1069832123,1858,1858,1858,1858,55
20231228,141600,1069729933,1858,1858,1858,1858,4444
20231228,141500,1061472981,1858,1858,1858,1858,17
20231228,141400,1061441395,1856,1855,1856,1855,732
20231228,141300,1060083293,1855,1858,1858,1854,12730
20231228,141200,1036446817,1858,1859,1859,1858,1731
20231228,141100,1033228938,1862,1862,1862,1862,0
20231228,141000,1033228938,1862,1863,1863,1862,42
20231228,140900,1033150733,1864,1864,1864,1864,0
20231228,140800,1033150733,1864,1864,1864,1864,0
20231228,140700,1033150733,1864,1864,1864,1859,2713
20231228,140600,1028106252,1864,1862,1864,1860,15031
20231228,140500,1000136586,1864,1862,1864,1862,811
20231228,140400,998626292,1862,1862,1862,1862,199
20231228,140300,998255754,1864,1864,1864,1864,1
20231228,140200,998253890,1863,1863,1863,1863,10
20231228,140100,998235260,1863,1863,1863,1863,2080
20231228,140000,994360220,1866,1866,1866,1866,0
20231228,135900,994360220,1866,1866,1866,1862,454
20231228,135800,993513164,1866,1865,1866,1865,52
20231228,135700,993416134,1865,1862,1865,1862,233
20231228,135600,992981801,1861,1864,1864,1861,1048
20231228,135500,991031241,1862,1864,1864,1862,121
20231228,135400,990805937,1862,1862,1862,1862,20
20231228,135300,990768697,1865,1866,1866,1865,270
20231228,135200,990264878,1862,1862,1862,1862,500
20231228,135100,989333878,1866,1866,1866,1866,0
20231228,135000,989333878,1866,1866,1866,1866,0
20231228,134900,989333878,1866,1866,1866,1866,0
20231228,134800,989333878,1866,1866,1866,1866,1
20231228,134700,989332012,1862,1865,1865,1861,550
20231228,134600,988308408,1862,1862,1862,1862,0
20231228,134500,988308408,1862,1862,1862,1862,129
20231228,134400,988068210,1866,1866,1866,1866,1
20231228,134300,988066344,1863,1866,1866,1863,1054
20231228,134200,986102680,1866,1866,1866,1866,1
20231228,134100,986100814,1867,1867,1867,1867,2
20231228,134000,986097080,1862,1862,1862,1862,815
20231228,133900,984579550,1862,1867,1867,1862,10
20231228,133800,984560925,1862,1862,1862,1862,0
20231228,133700,984560925,1862,1862,1862,1862,59
20231228,133600,984451067,1862,1869,1869,1862,900
20231228,133500,982772368,1863,1864,1864,1863,1201
20231228,133400,980534805,1869,1869,1869,1869,1
20231228,133300,980532936,1869,1867,1869,1867,1604
20231228,133200,977536234,1866,1866,1866,1866,0
20231228,133100,977536234,1866,1865,1866,1861,1000
20231228,133000,975672606,1865,1865,1865,1865,0
20231228,132900,975672606,1865,1865,1865,1865,195
20231228,132800,975308931,1867,1865,1867,1865,5288
20231228,132700,965445787,1865,1865,1865,1865,1
20231228,132600,965443922,1862,1862,1862,1862,8
20231228,132500,965429026,1864,1865,1866,1864,444
20231228,132400,964600998,1865,1865,1866,1865,8
20231228,132300,964586077,1865,1865,1865,1865,6
20231228,132200,964574887,1861,1862,1862,1861,210
20231228,132100,964183977,1871,1863,1871,1863,10054
20231228,132000,945391921,1863,1863,1863,1863,0
20231228,131900,945391921,1863,1863,1863,1863,1
20231228,131800,945390058,1861,1861,1861,1861,510
20231228,131700,944440948,1860,1862,1862,1860,1300
20231228,131600,942022038,1863,1863,1863,1863,0
20231228,131500,942022038,1863,1863,1863,1863,1
20231228,131400,942020175,1863,1863,1863,1863,0
20231228,131300,942020175,1863,1863,1863,1863,1
20231228,131200,942018312,1863,1863,1863,1863,535
20231228,131100,941021607,1865,1864,1865,1863,135
20231228,131000,940769956,1865,1865,1865,1865,0
20231228,130900,940769956,1865,1864,1865,1864,6
20231228,130800,940758767,1860,1865,1865,1860,219
20231228,130700,940351082,1865,1857,1865,1857,1193
20231228,130600,938127674,1855,1855,1855,1855,40
20231228,130500,938053474,1853,1856,1856,1853,750
20231228,130400,936663718,1853,1853,1853,1853,14700
20231228,130300,909424618,1853,1853,1853,1852,5750
20231228,130200,898770411,1853,1864,1864,1853,28259
20231228,130100,846274339,1864,1865,1865,1864,100
20231228,130000,846087929,1866,1866,1866,1866,10
20231228,125900,846069269,1866,1866,1866,1866,170
20231228,125800,845752049,1864,1864,1866,1864,365
20231228,125700,845071687,1865,1865,1865,1865,116
20231228,125600,844855347,1865,1865,1865,1865,0
20231228,125500,844855347,1865,1865,1865,1865,500
20231228,125400,843922847,1865,1865,1865,1865,1
20231228,125300,843920982,1868,1864,1868,1864,3
20231228,125200,843915386,1869,1867,1869,1867,4600
20231228,125100,835319670,1866,1865,1866,1865,915
20231228,125000,833613064,1865,1865,1865,1865,110
20231228,124900,833407914,1864,1864,1864,1864,80
20231228,124800,833258794,1865,1865,1865,1865,1
20231228,124700,833256929,1862,1862,1862,1862,0
20231228,124600,833256929,1862,1862,1863,1862,402
20231228,124500,832508305,1866,1866,1866,1866,0
20231228,124400,832508305,1866,1866,1866,1866,123
20231228,124300,832278787,1866,1866,1866,1866,1
20231228,124200,832276921,1866,1866,1866,1861,1541
20231228,124100,829403412,1866,1864,1866,1864,30
20231228,124000,829347452,1863,1863,1863,1863,521
20231228,123900,828376829,1861,1861,1865,1861,30
20231228,123800,828320995,1861,1860,1861,1860,7149
20231228,123700,815023854,1860,1860,1860,1860,1469
20231228,123600,812291514,1859,1859,1859,1859,1436
20231228,123500,809621990,1859,1859,1859,1859,441
20231228,123400,808802171,1859,1859,1859,1859,2386
20231228,123300,804366597,1858,1858,1858,1858,571
20231228,123200,803305679,1858,1858,1858,1858,68
20231228,123100,803179335,1859,1859,1859,1859,2
20231228,123000,803175617,1856,1856,1856,1856,600
20231228,122900,802062017,1856,1856,1856,1856,0
20231228,122800,802062017,1856,1856,1856,1856,0
20231228,122700,802062017,1856,1856,1856,1856,0
20231228,122600,802062017,1856,1856,1856,1856,137
20231228,122500,801807745,1855,1855,1855,1855,0
20231228,122400,801807745,1855,1855,1855,1855,50
20231228,122300,801714995,1855,1857,1857,1855,400
20231228,122200,800972749,1857,1857,1857,1857,0
20231228,122100,800972749,1857,1857,1857,1857,50
20231228,122000,800879899,1857,1857,1857,1857,83
20231228,121900,800725768,1857,1857,1857,1857,775
20231228,121800,799286593,1858,1858,1858,1858,638
20231228,121700,798101189,1858,1858,1858,1858,0
20231228,121600,798101189,1858,1858,1858,1858,0
20231228,121500,798101189,1858,1858,1858,1858,0
20231228,121400,798101189,1858,1858,1858,1858,4
20231228,121300,798093757,1857,1857,1857,1857,0
20231228,121200,798093757,1857,1859,1859,1857,1351
20231228,121100,795584350,1859,1859,1859,1859,38
20231228,121000,795513708,1859,1859,1859,1859,346
20231228,120900,794870494,1857,1857,1857,1857,11200
20231228,120800,774072094,1857,1857,1857,1857,300
20231228,120700,773514994,1856,1856,1856,1856,1
20231228,120600,773513138,1855,1855,1855,1855,853
20231228,120500,771930823,1855,1855,1855,1855,40
20231228,120400,771856623,1856,1854,1856,1854,341
20231228,120300,771223985,1854,1854,1854,1854,700
20231228,120200,769926185,1854,1854,1854,1854,0
20231228,120100,769926185,1854,1854,1854,1854,0
20231228,120000,769926185,1854,1854,1854,1854,0
20231228,115900,769926185,1854,1854,1854,1854,40
20231228,115800,769852025,1854,1854,1854,1854,50
20231228,115700,769759325,1854,1854,1854,1854,0
20231228,115600,769759325,1854,1854,1854,1854,1410
20231228,115500,767145185,1854,1854,1854,1854,1
20231228,115400,767143331,1855,1855,1855,1855,0
20231228,115300,767143331,1855,1855,1855,1855,999
20231228,115200,765290186,1856,1856,1856,1856,766
20231228,115100,763868490,1856,1856,1856,1856,896
20231228,115000,762205514,1857,1856,1857,1856,311
20231228,114900,761628288,1857,1857,1857,1857,0
20231228,114800,761628288,1857,1857,1857,1857,40
20231228,114700,761554008,1856,1856,1856,1856,574
20231228,114600,760488664,1856,1856,1856,1856,0
20231228,114500,760488664,1856,1858,1858,1856,628
20231228,114400,759322866,1858,1858,1858,1858,500
20231228,114300,758393866,1858,1859,1859,1858,253
20231228,114200,757923739,1859,1860,1860,1859,35
20231228,114100,757858673,1859,1860,1860,1859,1337
20231228,114000,755372353,1866,1864,1866,1864,536
20231228,113900,754372893,1864,1864,1864,1864,120
20231228,113800,754149213,1864,1864,1864,1864,804
20231228,113700,752650557,1859,1859,1859,1859,0
20231228,113600,752650557,1859,1859,1864,1859,407
20231228,113500,751893394,1859,1861,1861,1859,200
20231228,113400,751521524,1860,1860,1860,1860,0
20231228,113300,751521524,1860,1860,1860,1860,0
20231228,113200,751521524,1860,1859,1860,1859,745
20231228,113100,750135971,1860,1860,1860,1860,0
20231228,113000,750135971,1860,1864,1864,1859,112
20231228,112900,749927576,1864,1865,1865,1864,5108
20231228,112800,740406166,1865,1865,1865,1865,1883
20231228,112700,736894371,1865,1865,1866,1865,1453
20231228,112600,734183926,1867,1866,1867,1865,1895
20231228,112500,730648777,1867,1866,1867,1865,2788
20231228,112400,725448927,1866,1866,1866,1866,503
20231228,112300,724510329,1866,1865,1866,1865,2904
20231228,112200,719094364,1866,1866,1866,1866,10
20231228,112100,719075704,1869,1868,1870,1867,4198
20231228,112000,711230803,1868,1868,1868,1868,604
20231228,111900,710102531,1868,1866,1868,1866,6280
20231228,111800,698372748,1866,1866,1866,1866,269
20231228,111700,697870794,1866,1858,1866,1858,4064
20231228,111600,690297922,1858,1858,1858,1858,1
20231228,111500,690296064,1855,1855,1855,1855,53
20231228,111400,690197749,1855,1855,1858,1855,568
20231228,111300,689142462,1855,1858,1858,1855,2515
20231228,111200,684475037,1864,1859,1864,1858,1453
20231228,111100,681772896,1859,1859,1859,1859,11
20231228,111000,681752447,1862,1862,1862,1862,2
20231228,110900,681748723,1858,1865,1866,1858,3079
20231228,110800,676016261,1866,1866,1866,1866,0
20231228,110700,676016261,1866,1866,1866,1866,0
20231228,110600,676016261,1866,1866,1866,1866,150
20231228,110500,675736361,1866,1866,1866,1866,163
20231228,110400,675432203,1866,1866,1866,1866,1
20231228,110300,675430337,1866,1866,1866,1860,279
20231228,110200,674909783,1860,1862,1862,1860,5586
20231228,110100,664511882,1862,1862,1862,1861,986
20231228,110000,662676150,1862,1866,1866,1862,3988
20231228,105900,655239224,1866,1865,1866,1865,195
20231228,105800,654875540,1867,1867,1867,1867,1253
20231228,105700,652536189,1867,1867,1867,1867,2667
20231228,105600,647556900,1867,1867,1867,1867,195
20231228,105500,647192835,1867,1867,1867,1867,60
20231228,105400,647080815,1867,1869,1870,1865,17
20231228,105300,647049053,1870,1865,1870,1865,317
20231228,105200,646456498,1865,1865,1865,1865,0
20231228,105100,646456498,1865,1867,1867,1865,9654
20231228,105000,628434888,1867,1870,1870,1867,3125
20231228,104900,622593858,1869,1870,1870,1869,4694
20231228,104800,613820121,1870,1869,1874,1869,2350
20231228,104700,609418100,1869,1870,1870,1869,10278
20231228,104600,590198440,1870,1870,1872,1867,1807
20231228,104500,586819164,1867,1869,1869,1867,8817
20231228,104400,570343957,1870,1869,1870,1869,587
20231228,104300,569246734,1869,1870,1870,1869,971
20231228,104200,567431164,1871,1871,1871,1870,6239
20231228,104100,555762447,1871,1875,1875,1870,7193
20231228,104000,542297801,1875,1871,1876,1871,17053
20231228,103900,510337280,1871,1868,1871,1868,14790
20231228,103800,482678094,1868,1868,1868,1867,2056
20231228,103700,478837496,1868,1867,1868,1866,2694
20231228,103600,473807261,1867,1865,1867,1865,6774
20231228,103500,461171145,1865,1865,1866,1864,5225
20231228,103400,451423350,1866,1861,1866,1861,535
20231228,103300,450425205,1860,1859,1867,1855,34294
20231228,103200,386524175,1859,1859,1859,1859,236
20231228,103100,386085451,1859,1859,1859,1859,421
20231228,103000,385302812,1859,1859,1859,1859,344
20231228,102900,384663316,1859,1859,1859,1859,454
20231228,102800,383819330,1859,1852,1859,1852,3766
20231228,102700,376835808,1852,1853,1853,1852,653
20231228,102600,375626200,1853,1852,1853,1852,10
20231228,102500,375607674,1850,1850,1850,1850,2820
20231228,102400,370390674,1850,1853,1857,1850,4910
20231228,102300,361277898,1853,1854,1854,1853,425
20231228,102200,360490268,1854,1857,1857,1854,6317
20231228,102100,348768231,1857,1857,1857,1857,95
20231228,102000,348591816,1857,1857,1857,1857,0
20231228,101900,348591816,1857,1857,1858,1857,206
20231228,101800,348209220,1858,1858,1858,1858,662
20231228,101700,346979224,1858,1859,1859,1858,668
20231228,101600,345737836,1859,1859,1859,1859,744
20231228,101500,344354740,1859,1859,1859,1859,843
20231228,101400,342787603,1859,1859,1859,1859,752
20231228,101300,341389635,1859,1859,1859,1859,564
20231228,101200,340341159,1859,1857,1859,1857,570
20231228,101100,339282569,1857,1857,1858,1857,1783
20231228,101000,335971373,1857,1859,1859,1857,767
20231228,100900,334546021,1859,1859,1859,1859,286
20231228,100800,334014347,1860,1858,1860,1858,1825
20231228,100700,330619956,1857,1859,1859,1856,1530
20231228,100600,327777856,1859,1859,1859,1859,182
20231228,100500,327439518,1859,1859,1859,1859,880
20231228,100400,325803598,1859,1859,1859,1859,1749
20231228,100300,322552207,1860,1860,1860,1856,4894
20231228,100200,313449371,1860,1860,1862,1860,1238
20231228,100100,311146483,1862,1861,1862,1855,5984
20231228,100000,300007839,1855,1860,1862,1855,11402
20231228,095900,278792668,1860,1853,1860,1851,8544
20231228,095800,262913517,1850,1851,1851,1850,1815
20231228,095700,259554962,1851,1851,1851,1851,329
20231228,095600,258945983,1851,1846,1851,1846,6846
20231228,095500,246291694,1846,1847,1847,1846,2296
20231228,095400,242052283,1847,1848,1848,1847,3030
20231228,095300,236453910,1848,1848,1848,1848,0
20231228,095200,236453910,1848,1850,1851,1848,2211
20231228,095100,232364707,1850,1850,1850,1850,713
20231228,095000,231045657,1850,1852,1852,1850,2703
20231228,094900,226043188,1854,1860,1864,1854,4850
20231228,094800,217029992,1864,1860,1866,1849,22375
20231228,094700,175369590,1860,1850,1860,1850,11605
20231228,094600,153807091,1850,1830,1851,1830,26654
20231228,094500,104730314,1830,1830,1830,1829,1241
20231228,094400,102460045,1831,1830,1831,1830,607
20231228,094300,101348901,1830,1830,1830,1830,328
20231228,094200,100748661,1830,1830,1830,1830,254
20231228,094100,100283841,1830,1830,1830,1830,1081
20231228,094000,98305611,1829,1829,1829,1829,1779
20231228,093900,95051820,1829,1829,1829,1829,1458
20231228,093800,92385138,1830,1829,1830,1829,627
20231228,093700,91237833,1830,1830,1830,1830,12
20231228,093600,91215873,1830,1830,1830,1829,726
20231228,093500,89887410,1830,1830,1830,1829,689
20231228,093400,88626565,1830,1831,1831,1830,362
20231228,093300,87964089,1831,1831,1831,1831,4
20231228,093200,87956765,1831,1832,1832,1831,442
20231228,093100,87147433,1832,1831,1832,1831,2139
20231228,093000,83228815,1831,1830,1831,1830,22
20231228,092900,83188553,1830,1830,1832,1830,49
20231228,092800,83098853,1831,1831,1831,1830,683
20231228,092700,81848626,1831,1831,1831,1831,295
20231228,092600,81308481,1831,1830,1831,1830,2225
20231228,092500,77234715,1830,1830,1830,1830,118
20231228,092400,77018775,1829,1825,1829,1825,1309
20231228,092300,74626563,1823,1822,1823,1822,600
20231228,092200,73533012,1822,1822,1822,1822,1
20231228,092100,73531190,1822,1822,1822,1822,100
20231228,092000,73348990,1822,1822,1822,1822,67
20231228,091900,73226916,1820,1820,1820,1820,670
20231228,091800,72007516,1821,1821,1821,1821,103
20231228,091700,71819953,1821,1821,1822,1821,521
20231228,091600,70871211,1820,1820,1820,1820,100
20231228,091500,70689211,1823,1823,1823,1823,122
20231228,091400,70466805,1823,1825,1825,1823,626
20231228,091300,69325023,1825,1824,1825,1824,377
20231228,091200,68637008,1823,1821,1823,1821,344
20231228,091100,68009898,1823,1823,1823,1823,1
20231228,091000,68008075,1824,1825,1825,1824,306
20231228,090900,67449930,1825,1824,1825,1824,877
20231228,090800,65849676,1822,1815,1822,1815,5648
20231228,090700,55588450,1815,1813,1815,1810,1249
20231228,090600,53325041,1817,1817,1817,1811,4297
20231228,090500,45524563,1817,1808,1817,1808,448
20231228,090400,44713742,1804,1805,1807,1804,9154
20231228,090300,28193745,1804,1804,1806,1804,659
20231228,090200,27004849,1804,1806,1806,1804,2884
20231228,090100,21800798,1805,1817,1817,1805,7815
20231228,090000,7656430,1817,1823,1824,1816,4201