KissMeData/214390/min/candle-20231228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,204100,540108370,8390,8390,8390,8390,2519
20231228,204000,540108370,8390,8390,8390,8390,0
20231228,203900,540108370,8390,8390,8390,8390,0
20231228,203800,540108370,8390,8390,8390,8390,0
20231228,203700,540108370,8390,8390,8390,8390,0
20231228,203600,540108370,8390,8390,8390,8390,0
20231228,203500,540108370,8390,8390,8390,8390,0
20231228,203400,540108370,8390,8390,8390,8390,0
20231228,203300,540108370,8390,8390,8390,8390,0
20231228,203200,540108370,8390,8390,8390,8390,0
20231228,203100,540108370,8390,8390,8390,8390,0
20231228,203000,540108370,8390,8390,8390,8390,0
20231228,202900,540108370,8390,8390,8390,8390,0
20231228,202800,540108370,8390,8390,8390,8390,0
20231228,202700,540108370,8390,8390,8390,8390,0
20231228,202600,540108370,8390,8390,8390,8390,0
20231228,202500,540108370,8390,8390,8390,8390,0
20231228,202400,540108370,8390,8390,8390,8390,0
20231228,202300,540108370,8390,8390,8390,8390,0
20231228,202200,540108370,8390,8390,8390,8390,0
20231228,202100,540108370,8390,8390,8390,8390,0
20231228,202000,540108370,8390,8390,8390,8390,0
20231228,201900,540108370,8390,8390,8390,8390,0
20231228,201800,540108370,8390,8390,8390,8390,0
20231228,201700,540108370,8390,8390,8390,8390,0
20231228,201600,540108370,8390,8390,8390,8390,0
20231228,201500,540108370,8390,8390,8390,8390,0
20231228,201400,540108370,8390,8390,8390,8390,0
20231228,201300,540108370,8390,8390,8390,8390,0
20231228,201200,540108370,8390,8390,8390,8390,0
20231228,201100,540108370,8390,8390,8390,8390,2519
20231228,201000,540108370,8390,8390,8390,8390,0
20231228,200900,540108370,8390,8390,8390,8390,0
20231228,200800,540108370,8390,8390,8390,8390,0
20231228,200700,540108370,8390,8390,8390,8390,0
20231228,200600,540108370,8390,8390,8390,8390,0
20231228,200500,540108370,8390,8390,8390,8390,0
20231228,200400,540108370,8390,8390,8390,8390,0
20231228,200300,540108370,8390,8390,8390,8390,0
20231228,200200,540108370,8390,8390,8390,8390,0
20231228,200100,540108370,8390,8390,8390,8390,0
20231228,200000,540108370,8390,8390,8390,8390,0
20231228,195900,540108370,8390,8390,8390,8390,0
20231228,195800,540108370,8390,8390,8390,8390,0
20231228,195700,540108370,8390,8390,8390,8390,0
20231228,195600,540108370,8390,8390,8390,8390,0
20231228,195500,540108370,8390,8390,8390,8390,0
20231228,195400,540108370,8390,8390,8390,8390,0
20231228,195300,540108370,8390,8390,8390,8390,0
20231228,195200,540108370,8390,8390,8390,8390,0
20231228,195100,540108370,8390,8390,8390,8390,0
20231228,195000,540108370,8390,8390,8390,8390,0
20231228,194900,540108370,8390,8390,8390,8390,0
20231228,194800,540108370,8390,8390,8390,8390,0
20231228,194700,540108370,8390,8390,8390,8390,0
20231228,194600,540108370,8390,8390,8390,8390,0
20231228,194500,540108370,8390,8390,8390,8390,0
20231228,194400,540108370,8390,8390,8390,8390,0
20231228,194300,540108370,8390,8390,8390,8390,0
20231228,194200,540108370,8390,8390,8390,8390,0
20231228,194100,540108370,8390,8390,8390,8390,2519
20231228,194000,540108370,8390,8390,8390,8390,0
20231228,193900,540108370,8390,8390,8390,8390,0
20231228,193800,540108370,8390,8390,8390,8390,0
20231228,193700,540108370,8390,8390,8390,8390,0
20231228,193600,540108370,8390,8390,8390,8390,0
20231228,193500,540108370,8390,8390,8390,8390,0
20231228,193400,540108370,8390,8390,8390,8390,0
20231228,193300,540108370,8390,8390,8390,8390,0
20231228,193200,540108370,8390,8390,8390,8390,0
20231228,193100,540108370,8390,8390,8390,8390,0
20231228,193000,540108370,8390,8390,8390,8390,0
20231228,192900,540108370,8390,8390,8390,8390,0
20231228,192800,540108370,8390,8390,8390,8390,0
20231228,192700,540108370,8390,8390,8390,8390,0
20231228,192600,540108370,8390,8390,8390,8390,0
20231228,192500,540108370,8390,8390,8390,8390,0
20231228,192400,540108370,8390,8390,8390,8390,0
20231228,192300,540108370,8390,8390,8390,8390,0
20231228,192200,540108370,8390,8390,8390,8390,0
20231228,192100,540108370,8390,8390,8390,8390,0
20231228,192000,540108370,8390,8390,8390,8390,0
20231228,191900,540108370,8390,8390,8390,8390,0
20231228,191800,540108370,8390,8390,8390,8390,0
20231228,191700,540108370,8390,8390,8390,8390,0
20231228,191600,540108370,8390,8390,8390,8390,0
20231228,191500,540108370,8390,8390,8390,8390,0
20231228,191400,540108370,8390,8390,8390,8390,0
20231228,191300,540108370,8390,8390,8390,8390,0
20231228,191200,540108370,8390,8390,8390,8390,0
20231228,191100,540108370,8390,8390,8390,8390,2519
20231228,191000,540108370,8390,8390,8390,8390,0
20231228,190900,540108370,8390,8390,8390,8390,0
20231228,190800,540108370,8390,8390,8390,8390,0
20231228,190700,540108370,8390,8390,8390,8390,0
20231228,190600,540108370,8390,8390,8390,8390,0
20231228,190500,540108370,8390,8390,8390,8390,0
20231228,190400,540108370,8390,8390,8390,8390,0
20231228,190300,540108370,8390,8390,8390,8390,0
20231228,190200,540108370,8390,8390,8390,8390,0
20231228,190100,540108370,8390,8390,8390,8390,0
20231228,190000,540108370,8390,8390,8390,8390,0
20231228,185900,540108370,8390,8390,8390,8390,0
20231228,185800,540108370,8390,8390,8390,8390,0
20231228,185700,540108370,8390,8390,8390,8390,0
20231228,185600,540108370,8390,8390,8390,8390,0
20231228,185500,540108370,8390,8390,8390,8390,0
20231228,185400,540108370,8390,8390,8390,8390,0
20231228,185300,540108370,8390,8390,8390,8390,0
20231228,185200,540108370,8390,8390,8390,8390,0
20231228,185100,540108370,8390,8390,8390,8390,0
20231228,185000,540108370,8390,8390,8390,8390,0
20231228,184900,540108370,8390,8390,8390,8390,0
20231228,184800,540108370,8390,8390,8390,8390,0
20231228,184700,540108370,8390,8390,8390,8390,0
20231228,184600,540108370,8390,8390,8390,8390,0
20231228,184500,540108370,8390,8390,8390,8390,0
20231228,184400,540108370,8390,8390,8390,8390,0
20231228,184300,540108370,8390,8390,8390,8390,0
20231228,184200,540108370,8390,8390,8390,8390,0
20231228,184100,540108370,8390,8390,8390,8390,2519
20231228,184000,540108370,8390,8390,8390,8390,0
20231228,183900,540108370,8390,8390,8390,8390,0
20231228,183800,540108370,8390,8390,8390,8390,0
20231228,183700,540108370,8390,8390,8390,8390,0
20231228,183600,540108370,8390,8390,8390,8390,0
20231228,183500,540108370,8390,8390,8390,8390,0
20231228,183400,540108370,8390,8390,8390,8390,0
20231228,183300,540108370,8390,8390,8390,8390,0
20231228,183200,540108370,8390,8390,8390,8390,0
20231228,183100,540108370,8390,8390,8390,8390,0
20231228,183000,540108370,8390,8390,8390,8390,0
20231228,182900,540108370,8390,8390,8390,8390,0
20231228,182800,540108370,8390,8390,8390,8390,0
20231228,182700,540108370,8390,8390,8390,8390,0
20231228,182600,540108370,8390,8390,8390,8390,0
20231228,182500,540108370,8390,8390,8390,8390,0
20231228,182400,540108370,8390,8390,8390,8390,0
20231228,182300,540108370,8390,8390,8390,8390,0
20231228,182200,540108370,8390,8390,8390,8390,0
20231228,182100,540108370,8390,8390,8390,8390,0
20231228,182000,540108370,8390,8390,8390,8390,0
20231228,181900,540108370,8390,8390,8390,8390,0
20231228,181800,540108370,8390,8390,8390,8390,0
20231228,181700,540108370,8390,8390,8390,8390,0
20231228,181600,540108370,8390,8390,8390,8390,0
20231228,181500,540108370,8390,8390,8390,8390,0
20231228,181400,540108370,8390,8390,8390,8390,0
20231228,181300,540108370,8390,8390,8390,8390,0
20231228,181200,540108370,8390,8390,8390,8390,0
20231228,181100,540108370,8390,8390,8390,8390,2519
20231228,181000,540108370,8390,8390,8390,8390,0
20231228,180900,540108370,8390,8390,8390,8390,0
20231228,180800,540108370,8390,8390,8390,8390,0
20231228,180700,540108370,8390,8390,8390,8390,0
20231228,180600,540108370,8390,8390,8390,8390,0
20231228,180500,540108370,8390,8390,8390,8390,0
20231228,180400,540108370,8390,8390,8390,8390,0
20231228,180300,540108370,8390,8390,8390,8390,0
20231228,180200,540108370,8390,8390,8390,8390,0
20231228,180100,540108370,8390,8390,8390,8390,0
20231228,180000,540108370,8390,8390,8390,8390,0
20231228,175900,540108370,8390,8390,8390,8390,0
20231228,175800,540108370,8390,8390,8390,8390,0
20231228,175700,540108370,8390,8390,8390,8390,0
20231228,175600,540108370,8390,8390,8390,8390,0
20231228,175500,540108370,8390,8390,8390,8390,0
20231228,175400,540108370,8390,8390,8390,8390,0
20231228,175300,540108370,8390,8390,8390,8390,0
20231228,175200,540108370,8390,8390,8390,8390,0
20231228,175100,540108370,8390,8390,8390,8390,0
20231228,175000,540108370,8390,8390,8390,8390,0
20231228,174900,540108370,8390,8390,8390,8390,0
20231228,174800,540108370,8390,8390,8390,8390,0
20231228,174700,540108370,8390,8390,8390,8390,0
20231228,174600,540108370,8390,8390,8390,8390,0
20231228,174500,540108370,8390,8390,8390,8390,0
20231228,174400,540108370,8390,8390,8390,8390,0
20231228,174300,540108370,8390,8390,8390,8390,0
20231228,174200,540108370,8390,8390,8390,8390,0
20231228,174100,540108370,8390,8390,8390,8390,2519
20231228,174000,540108370,8390,8390,8390,8390,0
20231228,173900,540108370,8390,8390,8390,8390,0
20231228,173800,540108370,8390,8390,8390,8390,0
20231228,173700,540108370,8390,8390,8390,8390,0
20231228,173600,540108370,8390,8390,8390,8390,0
20231228,173500,540108370,8390,8390,8390,8390,0
20231228,173400,540108370,8390,8390,8390,8390,0
20231228,173300,540108370,8390,8390,8390,8390,0
20231228,173200,540108370,8390,8390,8390,8390,0
20231228,173100,540108370,8390,8390,8390,8390,0
20231228,173000,540108370,8390,8390,8390,8390,0
20231228,172900,540108370,8390,8390,8390,8390,0
20231228,172800,540108370,8390,8390,8390,8390,0
20231228,172700,540108370,8390,8390,8390,8390,0
20231228,172600,540108370,8390,8390,8390,8390,0
20231228,172500,540108370,8390,8390,8390,8390,0
20231228,172400,540108370,8390,8390,8390,8390,0
20231228,172300,540108370,8390,8390,8390,8390,0
20231228,172200,540108370,8390,8390,8390,8390,0
20231228,172100,540108370,8390,8390,8390,8390,0
20231228,172000,540108370,8390,8390,8390,8390,0
20231228,171900,540108370,8390,8390,8390,8390,0
20231228,171800,540108370,8390,8390,8390,8390,0
20231228,171700,540108370,8390,8390,8390,8390,0
20231228,171600,540108370,8390,8390,8390,8390,0
20231228,171500,540108370,8390,8390,8390,8390,0
20231228,171400,540108370,8390,8390,8390,8390,0
20231228,171300,540108370,8390,8390,8390,8390,0
20231228,171200,540108370,8390,8390,8390,8390,0
20231228,171100,540108370,8390,8390,8390,8390,2519
20231228,171000,540108370,8390,8390,8390,8390,0
20231228,170900,540108370,8390,8390,8390,8390,0
20231228,170800,540108370,8390,8390,8390,8390,0
20231228,170700,540108370,8390,8390,8390,8390,0
20231228,170600,540108370,8390,8390,8390,8390,0
20231228,170500,540108370,8390,8390,8390,8390,0
20231228,170400,540108370,8390,8390,8390,8390,0
20231228,170300,540108370,8390,8390,8390,8390,0
20231228,170200,540108370,8390,8390,8390,8390,0
20231228,170100,540108370,8390,8390,8390,8390,0
20231228,170000,540108370,8390,8390,8390,8390,0
20231228,165900,540108370,8390,8390,8390,8390,0
20231228,165800,540108370,8390,8390,8390,8390,0
20231228,165700,540108370,8390,8390,8390,8390,0
20231228,165600,540108370,8390,8390,8390,8390,0
20231228,165500,540108370,8390,8390,8390,8390,0
20231228,165400,540108370,8390,8390,8390,8390,0
20231228,165300,540108370,8390,8390,8390,8390,0
20231228,165200,540108370,8390,8390,8390,8390,0
20231228,165100,540108370,8390,8390,8390,8390,0
20231228,165000,540108370,8390,8390,8390,8390,0
20231228,164900,540108370,8390,8390,8390,8390,0
20231228,164800,540108370,8390,8390,8390,8390,0
20231228,164700,540108370,8390,8390,8390,8390,0
20231228,164600,540108370,8390,8390,8390,8390,0
20231228,164500,540108370,8390,8390,8390,8390,0
20231228,164400,540108370,8390,8390,8390,8390,0
20231228,164300,540108370,8390,8390,8390,8390,0
20231228,164200,540108370,8390,8390,8390,8390,0
20231228,164100,540108370,8390,8390,8390,8390,2519
20231228,164000,540108370,8390,8390,8390,8390,0
20231228,163900,540108370,8390,8390,8390,8390,0
20231228,163800,540108370,8390,8390,8390,8390,0
20231228,163700,540108370,8390,8390,8390,8390,0
20231228,163600,540108370,8390,8390,8390,8390,0
20231228,163500,540108370,8390,8390,8390,8390,0
20231228,163400,540108370,8390,8390,8390,8390,0
20231228,163300,540108370,8390,8390,8390,8390,0
20231228,163200,540108370,8390,8390,8390,8390,0
20231228,163100,540108370,8390,8390,8390,8390,0
20231228,163000,540108370,8390,8390,8390,8390,0
20231228,162900,540108370,8390,8390,8390,8390,0
20231228,162800,540108370,8390,8390,8390,8390,0
20231228,162700,540108370,8390,8390,8390,8390,0
20231228,162600,540108370,8390,8390,8390,8390,0
20231228,162500,540108370,8390,8390,8390,8390,0
20231228,162400,540108370,8390,8390,8390,8390,0
20231228,162300,540108370,8390,8390,8390,8390,0
20231228,162200,540108370,8390,8390,8390,8390,0
20231228,162100,540108370,8390,8390,8390,8390,0
20231228,162000,540108370,8390,8390,8390,8390,0
20231228,161900,540108370,8390,8390,8390,8390,0
20231228,161800,540108370,8390,8390,8390,8390,0
20231228,161700,540108370,8390,8390,8390,8390,0
20231228,161600,540108370,8390,8390,8390,8390,0
20231228,161500,540108370,8390,8390,8390,8390,0
20231228,161400,540108370,8390,8390,8390,8390,0
20231228,161300,540108370,8390,8390,8390,8390,0
20231228,161200,540108370,8390,8390,8390,8390,0
20231228,161100,540108370,8390,8390,8390,8390,2519
20231228,161000,540108370,8390,8390,8390,8390,0
20231228,160900,540108370,8390,8390,8390,8390,0
20231228,160800,540108370,8390,8390,8390,8390,0
20231228,160700,540108370,8390,8390,8390,8390,0
20231228,160600,540108370,8390,8390,8390,8390,0
20231228,160500,540108370,8390,8390,8390,8390,0
20231228,160400,540108370,8390,8390,8390,8390,0
20231228,160300,540108370,8390,8390,8390,8390,0
20231228,160200,540108370,8390,8390,8390,8390,0
20231228,160100,540108370,8390,8390,8390,8390,0
20231228,160000,540108370,8390,8390,8390,8390,0
20231228,155900,540108370,8390,8390,8390,8390,0
20231228,155800,540108370,8390,8390,8390,8390,0
20231228,155700,540108370,8390,8390,8390,8390,0
20231228,155600,540108370,8390,8390,8390,8390,0
20231228,155500,540108370,8390,8390,8390,8390,0
20231228,155400,540108370,8390,8390,8390,8390,0
20231228,155300,540108370,8390,8390,8390,8390,0
20231228,155200,540108370,8390,8390,8390,8390,0
20231228,155100,540108370,8390,8390,8390,8390,0
20231228,155000,540108370,8390,8390,8390,8390,0
20231228,154900,540108370,8390,8390,8390,8390,0
20231228,154800,540108370,8390,8390,8390,8390,0
20231228,154700,540108370,8390,8390,8390,8390,0
20231228,154600,540108370,8390,8390,8390,8390,0
20231228,154500,540108370,8390,8390,8390,8390,0
20231228,154400,540108370,8390,8390,8390,8390,0
20231228,154300,540108370,8390,8390,8390,8390,0
20231228,154200,540108370,8390,8390,8390,8390,0
20231228,154100,540108370,8390,8390,8390,8390,2519
20231228,154000,540108370,8390,8390,8390,8390,0
20231228,153900,540108370,8390,8390,8390,8390,0
20231228,153800,540108370,8390,8390,8390,8390,0
20231228,153700,540108370,8390,8390,8390,8390,0
20231228,153600,540108370,8390,8390,8390,8390,0
20231228,153500,540108370,8390,8390,8390,8390,0
20231228,153400,540108370,8390,8390,8390,8390,0
20231228,153300,540108370,8390,8390,8390,8390,0
20231228,153200,540108370,8390,8390,8390,8390,0
20231228,153100,540108370,8390,8390,8390,8390,0
20231228,153000,540108370,8390,8390,8390,8390,2519
20231228,152900,518973960,8420,8420,8420,8420,0
20231228,152800,518973960,8420,8420,8420,8420,0
20231228,152700,518973960,8420,8420,8420,8420,0
20231228,152600,518973960,8420,8420,8420,8420,0
20231228,152500,518973960,8420,8420,8420,8420,0
20231228,152400,518973960,8420,8420,8420,8420,0
20231228,152300,518973960,8420,8420,8420,8420,0
20231228,152200,518973960,8420,8420,8420,8420,0
20231228,152100,518973960,8420,8420,8420,8420,0
20231228,152000,518973960,8420,8420,8420,8420,0
20231228,151900,518973960,8420,8420,8420,8420,0
20231228,151800,518973960,8420,8420,8420,8420,0
20231228,151700,518973960,8420,8420,8420,8420,0
20231228,151600,518973960,8420,8400,8420,8400,1556
20231228,151500,505902440,8420,8420,8420,8420,6
20231228,151400,505851920,8420,8420,8420,8420,51
20231228,151300,505422500,8420,8420,8420,8420,7
20231228,151200,505363560,8420,8420,8420,8420,62
20231228,151100,504841520,8420,8420,8420,8420,5
20231228,151000,504799420,8420,8410,8420,8410,2
20231228,150900,504782590,8420,8420,8420,8420,6
20231228,150800,504732070,8420,8420,8420,8420,26
20231228,150700,504513150,8420,8420,8420,8420,18
20231228,150600,504361590,8440,8440,8440,8400,46
20231228,150500,503974950,8400,8440,8440,8400,2
20231228,150400,503958110,8440,8440,8440,8400,1056
20231228,150300,495085470,8440,8450,8450,8400,551
20231228,150200,490453820,8450,8450,8450,8450,4
20231228,150100,490420020,8450,8450,8450,8430,137
20231228,150000,489265010,8450,8450,8450,8450,1
20231228,145900,489256560,8450,8450,8450,8450,7
20231228,145800,489197410,8450,8440,8450,8440,109
20231228,145700,488276670,8440,8440,8440,8440,32
20231228,145600,488006590,8440,8440,8440,8440,143
20231228,145500,486799670,8440,8440,8440,8440,42
20231228,145400,486445190,8420,8420,8420,8420,402
20231228,145300,483060350,8410,8420,8420,8410,492
20231228,145200,478922040,8420,8420,8420,8420,75
20231228,145100,478290540,8420,8420,8420,8420,499
20231228,145000,474088960,8420,8420,8420,8420,278
20231228,144900,471748200,8420,8420,8420,8420,151
20231228,144800,470476780,8420,8420,8420,8410,145
20231228,144700,469255910,8420,8420,8420,8420,5
20231228,144600,469213810,8410,8410,8410,8410,795
20231228,144500,462527860,8410,8410,8410,8410,6
20231228,144400,462477400,8410,8410,8410,8410,22
20231228,144300,462292380,8410,8400,8410,8400,450
20231228,144200,458512240,8400,8400,8400,8400,38
20231228,144100,458193040,8400,8400,8400,8400,502
20231228,144000,453976240,8400,8400,8400,8400,55
20231228,143900,453514240,8400,8400,8400,8400,52
20231228,143800,453077440,8400,8400,8400,8400,6
20231228,143700,453027040,8400,8410,8410,8400,86
20231228,143600,452304040,8410,8410,8410,8410,2
20231228,143500,452287220,8410,8400,8410,8400,1461
20231228,143400,440014810,8400,8400,8400,8400,179
20231228,143300,438511210,8400,8400,8400,8400,6
20231228,143200,438460810,8400,8400,8400,8400,1
20231228,143100,438452410,8400,8400,8400,8400,5
20231228,143000,438410410,8400,8400,8400,8400,57
20231228,142900,437931610,8400,8410,8410,8400,51
20231228,142800,437503200,8420,8420,8420,8420,9
20231228,142700,437427420,8420,8400,8420,8400,1104
20231228,142600,428153800,8400,8420,8420,8390,1319
20231228,142500,417081060,8420,8420,8420,8420,52
20231228,142400,416643220,8420,8420,8420,8420,6
20231228,142300,416592700,8420,8420,8420,8420,4
20231228,142200,416559020,8420,8420,8420,8420,1
20231228,142100,416550600,8420,8420,8420,8420,107
20231228,142000,415649660,8420,8420,8420,8420,2
20231228,141900,415632820,8420,8420,8420,8410,313
20231228,141800,413000430,8420,8420,8420,8420,2
20231228,141700,412983590,8420,8420,8420,8420,5
20231228,141600,412941490,8420,8420,8420,8420,5
20231228,141500,412899390,8420,8420,8420,8420,2
20231228,141400,412882550,8420,8420,8420,8420,5
20231228,141300,412840450,8420,8420,8420,8420,7
20231228,141200,412781510,8420,8440,8440,8410,18
20231228,141100,412629970,8440,8440,8440,8440,16
20231228,141000,412494930,8440,8440,8440,8440,3
20231228,140900,412469610,8440,8410,8440,8410,209
20231228,140800,410711800,8410,8410,8410,8410,17
20231228,140700,410568830,8410,8440,8440,8410,368
20231228,140600,407473850,8440,8440,8440,8440,101
20231228,140500,406621410,8420,8430,8430,8400,1609
20231228,140400,393100020,8440,8440,8440,8440,5
20231228,140300,393057820,8440,8440,8440,8440,2
20231228,140200,393040940,8440,8440,8440,8440,7
20231228,140100,392981860,8440,8440,8440,8440,2
20231228,140000,392964980,8440,8440,8440,8440,5
20231228,135900,392922780,8440,8440,8440,8440,4
20231228,135800,392889020,8440,8430,8440,8430,5
20231228,135700,392846830,8420,8430,8430,8410,449
20231228,135600,389070560,8430,8430,8430,8430,2
20231228,135500,389053700,8440,8440,8440,8440,8
20231228,135400,388986180,8440,8440,8440,8440,3
20231228,135300,388960860,8440,8440,8440,8440,5
20231228,135200,388918660,8440,8430,8440,8430,7
20231228,135100,388859630,8440,8410,8440,8410,22
20231228,135000,388674480,8430,8410,8430,8410,442
20231228,134900,384957160,8410,8410,8410,8410,57
20231228,134800,384477790,8410,8430,8440,8400,425
20231228,134700,380895750,8440,8420,8440,8420,9
20231228,134600,380819950,8420,8420,8420,8420,22
20231228,134500,380634710,8420,8410,8420,8410,924
20231228,134400,372863860,8400,8410,8410,8400,102
20231228,134300,372007040,8410,8410,8410,8410,6
20231228,134200,371956580,8420,8420,8420,8420,1
20231228,134100,371948160,8420,8420,8420,8420,5
20231228,134000,371906060,8420,8420,8420,8420,3
20231228,133900,371880800,8410,8430,8430,8410,153
20231228,133800,370593940,8430,8420,8430,8420,6
20231228,133700,370543380,8430,8410,8430,8410,351
20231228,133600,367591410,8430,8430,8430,8430,7
20231228,133500,367532400,8430,8430,8430,8430,2
20231228,133400,367515540,8410,8430,8430,8410,299
20231228,133300,365000290,8430,8440,8440,8430,23
20231228,133200,364806370,8440,8430,8440,8430,50
20231228,133100,364384860,8430,8420,8430,8420,421
20231228,133000,360839980,8420,8420,8420,8420,1
20231228,132900,360831560,8410,8410,8410,8410,582
20231228,132800,355936940,8410,8410,8410,8410,2
20231228,132700,355920120,8420,8420,8420,8420,5
20231228,132600,355878020,8420,8420,8420,8420,5
20231228,132500,355835920,8420,8430,8430,8400,372
20231228,132400,352708040,8430,8430,8430,8430,5
20231228,132300,352665890,8430,8430,8430,8430,14
20231228,132200,352547870,8440,8430,8440,8430,9
20231228,132100,352471980,8430,8420,8430,8420,4
20231228,132000,352438290,8430,8410,8430,8410,24
20231228,131900,352236250,8410,8440,8440,8400,152
20231228,131800,350959180,8440,8440,8440,8440,3
20231228,131700,350933860,8440,8400,8440,8400,23
20231228,131600,350740420,8410,8430,8440,8410,751
20231228,131500,344424430,8440,8440,8440,8410,210
20231228,131400,342658120,8430,8430,8430,8430,207
20231228,131300,340913110,8430,8430,8430,8430,1003
20231228,131200,332457820,8430,8410,8430,8410,7
20231228,131100,332398850,8410,8410,8410,8410,90
20231228,131000,331641950,8390,8370,8410,8370,809
20231228,130900,324870440,8370,8410,8410,8370,1653
20231228,130800,311015800,8410,8410,8410,8410,6
20231228,130700,310965340,8410,8410,8410,8410,6
20231228,130600,310914880,8410,8410,8410,8410,6
20231228,130500,310864420,8410,8410,8410,8410,5
20231228,130400,310822370,8410,8410,8410,8410,1
20231228,130300,310813960,8400,8410,8410,8400,26
20231228,130200,310595500,8410,8410,8410,8410,2
20231228,130100,310578680,8410,8410,8410,8410,275
20231228,130000,308265930,8420,8420,8420,8400,18
20231228,125900,308114570,8410,8410,8410,8410,567
20231228,125800,303346100,8410,8410,8410,8410,0
20231228,125700,303346100,8410,8410,8410,8410,0
20231228,125600,303346100,8410,8410,8410,8410,0
20231228,125500,303346100,8410,8410,8410,8410,243
20231228,125400,301302470,8420,8420,8420,8420,10
20231228,125300,301218270,8420,8420,8420,8420,0
20231228,125200,301218270,8420,8420,8420,8420,0
20231228,125100,301218270,8420,8420,8420,8420,0
20231228,125000,301218270,8420,8420,8420,8420,10
20231228,124900,301134070,8410,8410,8410,8410,500
20231228,124800,296929070,8410,8410,8410,8410,0
20231228,124700,296929070,8410,8410,8410,8410,0
20231228,124600,296929070,8410,8410,8410,8410,1306
20231228,124500,285945610,8410,8410,8410,8410,0
20231228,124400,285945610,8410,8410,8410,8410,704
20231228,124300,280024970,8430,8430,8430,8430,0
20231228,124200,280024970,8430,8430,8430,8430,1
20231228,124100,280016540,8420,8420,8420,8420,0
20231228,124000,280016540,8420,8420,8420,8420,0
20231228,123900,280016540,8420,8420,8420,8420,0
20231228,123800,280016540,8420,8420,8420,8420,0
20231228,123700,280016540,8420,8420,8420,8420,0
20231228,123600,280016540,8420,8420,8420,8420,0
20231228,123500,280016540,8420,8420,8420,8420,0
20231228,123400,280016540,8420,8420,8420,8420,0
20231228,123300,280016540,8420,8420,8420,8420,0
20231228,123200,280016540,8420,8420,8420,8420,0
20231228,123100,280016540,8420,8410,8420,8410,494
20231228,123000,275861780,8400,8400,8400,8400,0
20231228,122900,275861780,8400,8400,8400,8400,0
20231228,122800,275861780,8400,8400,8400,8400,0
20231228,122700,275861780,8400,8400,8400,8400,0
20231228,122600,275861780,8400,8400,8400,8400,0
20231228,122500,275861780,8400,8400,8400,8400,0
20231228,122400,275861780,8400,8400,8400,8400,0
20231228,122300,275861780,8400,8400,8400,8400,28
20231228,122200,275626580,8400,8400,8400,8400,294
20231228,122100,273156980,8410,8410,8410,8410,147
20231228,122000,271920710,8420,8410,8430,8400,412
20231228,121900,268451930,8420,8370,8520,8370,5310
20231228,121800,223646880,8360,8360,8360,8360,0
20231228,121700,223646880,8360,8370,8370,8360,757
20231228,121600,217310800,8380,8380,8380,8380,0
20231228,121500,217310800,8380,8380,8380,8380,0
20231228,121400,217310800,8380,8380,8380,8380,0
20231228,121300,217310800,8380,8380,8380,8380,0
20231228,121200,217310800,8380,8380,8380,8380,0
20231228,121100,217310800,8380,8380,8380,8380,0
20231228,121000,217310800,8380,8380,8380,8380,0
20231228,120900,217310800,8380,8380,8380,8380,629
20231228,120800,212039780,8380,8380,8380,8380,0
20231228,120700,212039780,8380,8390,8390,8380,46
20231228,120600,211654100,8390,8390,8390,8390,0
20231228,120500,211654100,8390,8390,8390,8390,0
20231228,120400,211654100,8390,8390,8390,8390,0
20231228,120300,211654100,8390,8380,8390,8380,14
20231228,120200,211536740,8390,8390,8390,8390,0
20231228,120100,211536740,8390,8390,8390,8390,0
20231228,120000,211536740,8390,8390,8390,8390,0
20231228,115900,211536740,8390,8390,8390,8390,0
20231228,115800,211536740,8390,8390,8390,8390,0
20231228,115700,211536740,8390,8390,8390,8390,287
20231228,115600,209128810,8390,8390,8390,8390,0
20231228,115500,209128810,8390,8390,8390,8390,0
20231228,115400,209128810,8390,8390,8390,8390,96
20231228,115300,208323370,8400,8400,8400,8400,0
20231228,115200,208323370,8400,8400,8400,8400,0
20231228,115100,208323370,8400,8400,8400,8400,23
20231228,115000,208130170,8400,8400,8400,8400,7
20231228,114900,208071370,8390,8390,8390,8390,0
20231228,114800,208071370,8390,8390,8390,8390,0
20231228,114700,208071370,8390,8390,8390,8390,100
20231228,114600,207232370,8390,8390,8390,8390,0
20231228,114500,207232370,8390,8390,8390,8390,0
20231228,114400,207232370,8390,8390,8390,8390,6
20231228,114300,207182030,8410,8410,8410,8410,0
20231228,114200,207182030,8410,8410,8410,8410,0
20231228,114100,207182030,8410,8410,8410,8410,0
20231228,114000,207182030,8410,8410,8410,8410,412
20231228,113900,203717110,8400,8400,8400,8400,0
20231228,113800,203717110,8400,8400,8400,8400,0
20231228,113700,203717110,8400,8400,8400,8400,0
20231228,113600,203717110,8400,8400,8400,8400,0
20231228,113500,203717110,8400,8400,8400,8400,0
20231228,113400,203717110,8400,8390,8400,8390,31
20231228,113300,203457010,8400,8390,8400,8390,149
20231228,113200,202205440,8390,8390,8390,8390,0
20231228,113100,202205440,8390,8390,8390,8390,0
20231228,113000,202205440,8390,8390,8390,8390,56
20231228,112900,201735600,8400,8400,8400,8400,56
20231228,112800,201265200,8400,8400,8400,8400,14
20231228,112700,201147600,8400,8400,8400,8400,0
20231228,112600,201147600,8400,8400,8400,8400,0
20231228,112500,201147600,8400,8400,8400,8400,1
20231228,112400,201139200,8400,8400,8400,8400,51
20231228,112300,200710800,8400,8400,8400,8400,25
20231228,112200,200500800,8400,8400,8400,8400,28
20231228,112100,200265600,8410,8410,8410,8410,0
20231228,112000,200265600,8410,8410,8410,8410,0
20231228,111900,200265600,8410,8410,8410,8410,0
20231228,111800,200265600,8410,8410,8410,8410,0
20231228,111700,200265600,8410,8410,8410,8410,0
20231228,111600,200265600,8410,8410,8410,8410,0
20231228,111500,200265600,8410,8400,8410,8400,43
20231228,111400,199904220,8400,8400,8400,8400,37
20231228,111300,199593420,8400,8400,8400,8400,6
20231228,111200,199543020,8400,8400,8400,8400,8
20231228,111100,199475820,8400,8400,8400,8400,8
20231228,111000,199408620,8400,8390,8400,8390,998
20231228,110900,191026650,8390,8390,8390,8390,161
20231228,110800,189675860,8390,8380,8390,8380,75
20231228,110700,189046810,8370,8370,8370,8370,100
20231228,110600,188209810,8370,8370,8370,8370,61
20231228,110500,187699240,8390,8390,8390,8390,0
20231228,110400,187699240,8390,8390,8390,8390,0
20231228,110300,187699240,8390,8390,8390,8390,6
20231228,110200,187648900,8390,8390,8390,8390,0
20231228,110100,187648900,8390,8390,8390,8390,0
20231228,110000,187648900,8390,8390,8390,8390,0
20231228,105900,187648900,8390,8390,8390,8390,0
20231228,105800,187648900,8390,8390,8390,8390,100
20231228,105700,186809900,8390,8390,8390,8390,20
20231228,105600,186642100,8400,8400,8400,8400,0
20231228,105500,186642100,8400,8400,8400,8400,0
20231228,105400,186642100,8400,8400,8400,8400,0
20231228,105300,186642100,8400,8380,8400,8380,407
20231228,105200,183231410,8380,8380,8380,8380,0
20231228,105100,183231410,8380,8380,8380,8380,120
20231228,105000,182225810,8390,8390,8390,8390,0
20231228,104900,182225810,8390,8390,8390,8390,0
20231228,104800,182225810,8390,8390,8390,8390,47
20231228,104700,181831480,8390,8410,8410,8390,163
20231228,104600,180460690,8410,8410,8410,8410,200
20231228,104500,178778690,8410,8410,8410,8410,4
20231228,104400,178745050,8410,8410,8410,8410,114
20231228,104300,177786310,8410,8410,8410,8410,0
20231228,104200,177786310,8410,8400,8410,8400,227
20231228,104100,175879240,8410,8410,8410,8410,0
20231228,104000,175879240,8410,8410,8410,8410,121
20231228,103900,174861630,8400,8380,8400,8380,303
20231228,103800,172317700,8380,8380,8380,8380,110
20231228,103700,171395900,8390,8380,8390,8380,111
20231228,103600,170465610,8380,8380,8380,8380,0
20231228,103500,170465610,8380,8380,8380,8380,0
20231228,103400,170465610,8380,8370,8380,8370,104
20231228,103300,169594570,8370,8370,8370,8370,12
20231228,103200,169494130,8370,8370,8370,8370,1
20231228,103100,169485760,8370,8370,8370,8370,98
20231228,103000,168665500,8360,8360,8360,8360,0
20231228,102900,168665500,8360,8360,8360,8360,0
20231228,102800,168665500,8360,8360,8360,8360,0
20231228,102700,168665500,8360,8360,8360,8360,39
20231228,102600,168339460,8360,8360,8360,8360,0
20231228,102500,168339460,8360,8370,8370,8360,24
20231228,102400,168138810,8370,8370,8370,8370,10
20231228,102300,168055110,8370,8370,8370,8370,0
20231228,102200,168055110,8370,8370,8370,8370,0
20231228,102100,168055110,8370,8370,8370,8370,0
20231228,102000,168055110,8370,8370,8370,8370,0
20231228,101900,168055110,8370,8370,8370,8370,1
20231228,101800,168046740,8370,8370,8370,8370,2
20231228,101700,168030000,8370,8370,8370,8370,1
20231228,101600,168021630,8370,8370,8370,8370,1023
20231228,101500,159459120,8360,8360,8360,8360,0
20231228,101400,159459120,8360,8360,8360,8360,60
20231228,101300,158957520,8360,8360,8360,8360,10
20231228,101200,158873920,8360,8360,8360,8360,20
20231228,101100,158706720,8360,8370,8370,8350,60
20231228,101000,158204760,8360,8350,8360,8350,161
20231228,100900,156860310,8340,8340,8340,8340,384
20231228,100800,153657750,8340,8340,8340,8340,0
20231228,100700,153657750,8340,8330,8340,8330,207
20231228,100600,151931440,8330,8330,8330,8330,1
20231228,100500,151923110,8330,8330,8330,8330,4
20231228,100400,151889790,8330,8330,8330,8310,37
20231228,100300,151582220,8330,8330,8330,8330,128
20231228,100200,150515980,8330,8330,8340,8330,125
20231228,100100,149474720,8330,8310,8330,8310,14
20231228,100000,149358220,8310,8300,8310,8300,31
20231228,095900,149100780,8300,8300,8300,8300,0
20231228,095800,149100780,8300,8300,8300,8300,38
20231228,095700,148785380,8300,8300,8300,8300,0
20231228,095600,148785380,8300,8300,8300,8300,4
20231228,095500,148752180,8300,8300,8300,8300,0
20231228,095400,148752180,8300,8300,8300,8300,40
20231228,095300,148420180,8300,8300,8300,8300,20
20231228,095200,148254180,8290,8290,8290,8290,23
20231228,095100,148063510,8300,8300,8300,8300,881
20231228,095000,140751210,8310,8300,8310,8300,40
20231228,094900,140419010,8300,8310,8310,8300,647
20231228,094800,135043010,8310,8300,8310,8300,15
20231228,094700,134918460,8300,8300,8300,8300,0
20231228,094600,134918460,8300,8300,8300,8300,0
20231228,094500,134918460,8300,8300,8300,8300,0
20231228,094400,134918460,8300,8300,8300,8300,0
20231228,094300,134918460,8300,8300,8300,8300,0
20231228,094200,134918460,8300,8300,8300,8300,0
20231228,094100,134918460,8300,8290,8300,8290,112
20231228,094000,133989860,8290,8280,8290,8280,685
20231228,093900,128318050,8280,8280,8280,8280,494
20231228,093800,124227730,8270,8270,8270,8270,2
20231228,093700,124211190,8260,8260,8260,8260,0
20231228,093600,124211190,8260,8260,8260,8260,104
20231228,093500,123352150,8260,8260,8260,8260,6
20231228,093400,123302590,8260,8260,8260,8260,0
20231228,093300,123302590,8260,8260,8260,8260,43
20231228,093200,122947410,8250,8250,8250,8250,0
20231228,093100,122947410,8250,8240,8250,8230,485
20231228,093000,118951590,8220,8240,8240,8220,27
20231228,092900,118729450,8220,8250,8250,8220,1000
20231228,092800,110496480,8270,8270,8320,8270,19
20231228,092700,110338510,8250,8250,8250,8250,0
20231228,092600,110338510,8250,8260,8260,8250,2
20231228,092500,110322000,8240,8250,8250,8240,693
20231228,092400,104606250,8230,8240,8250,8230,1386
20231228,092300,93187710,8260,8250,8260,8240,182
20231228,092200,91686990,8260,8280,8280,8260,520
20231228,092100,87391010,8300,8310,8320,8290,149
20231228,092000,86155070,8320,8310,8320,8310,11
20231228,091900,86063590,8290,8280,8290,8280,504
20231228,091800,81885470,8260,8260,8260,8260,0
20231228,091700,81885470,8260,8260,8260,8260,90
20231228,091600,81142070,8280,8270,8280,8270,4
20231228,091500,81108970,8280,8250,8280,8240,1190
20231228,091400,71292070,8250,8290,8290,8250,1569
20231228,091300,58319250,8290,8290,8290,8290,4
20231228,091200,58286090,8280,8290,8290,8280,644
20231228,091100,52949530,8290,8300,8300,8290,807
20231228,091000,46255800,8320,8320,8320,8310,1147
20231228,090900,36719220,8330,8330,8330,8330,18
20231228,090800,36569280,8330,8330,8330,8330,7
20231228,090700,36510970,8330,8330,8330,8330,0
20231228,090600,36510970,8330,8330,8330,8330,20
20231228,090500,36344370,8330,8330,8330,8330,600
20231228,090400,31346370,8330,8370,8370,8330,1000
20231228,090300,23008050,8370,8400,8400,8340,403
20231228,090200,19634780,8400,8400,8400,8400,1
20231228,090100,19626380,8400,8400,8400,8400,0
20231228,090000,19626380,8400,8500,8530,8400,2316