KissMeData/318000/min/candle-20231228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,211200,316611610,8150,8150,8150,8150,1333
20231228,211100,316611610,8150,8150,8150,8150,0
20231228,211000,316611610,8150,8150,8150,8150,0
20231228,210900,316611610,8150,8150,8150,8150,0
20231228,210800,316611610,8150,8150,8150,8150,0
20231228,210700,316611610,8150,8150,8150,8150,0
20231228,210600,316611610,8150,8150,8150,8150,0
20231228,210500,316611610,8150,8150,8150,8150,0
20231228,210400,316611610,8150,8150,8150,8150,0
20231228,210300,316611610,8150,8150,8150,8150,0
20231228,210200,316611610,8150,8150,8150,8150,0
20231228,210100,316611610,8150,8150,8150,8150,0
20231228,210000,316611610,8150,8150,8150,8150,0
20231228,205900,316611610,8150,8150,8150,8150,0
20231228,205800,316611610,8150,8150,8150,8150,0
20231228,205700,316611610,8150,8150,8150,8150,0
20231228,205600,316611610,8150,8150,8150,8150,0
20231228,205500,316611610,8150,8150,8150,8150,0
20231228,205400,316611610,8150,8150,8150,8150,0
20231228,205300,316611610,8150,8150,8150,8150,0
20231228,205200,316611610,8150,8150,8150,8150,0
20231228,205100,316611610,8150,8150,8150,8150,0
20231228,205000,316611610,8150,8150,8150,8150,0
20231228,204900,316611610,8150,8150,8150,8150,0
20231228,204800,316611610,8150,8150,8150,8150,0
20231228,204700,316611610,8150,8150,8150,8150,0
20231228,204600,316611610,8150,8150,8150,8150,0
20231228,204500,316611610,8150,8150,8150,8150,0
20231228,204400,316611610,8150,8150,8150,8150,0
20231228,204300,316611610,8150,8150,8150,8150,0
20231228,204200,316611610,8150,8150,8150,8150,1333
20231228,204100,316611610,8150,8150,8150,8150,0
20231228,204000,316611610,8150,8150,8150,8150,0
20231228,203900,316611610,8150,8150,8150,8150,0
20231228,203800,316611610,8150,8150,8150,8150,0
20231228,203700,316611610,8150,8150,8150,8150,0
20231228,203600,316611610,8150,8150,8150,8150,0
20231228,203500,316611610,8150,8150,8150,8150,0
20231228,203400,316611610,8150,8150,8150,8150,0
20231228,203300,316611610,8150,8150,8150,8150,0
20231228,203200,316611610,8150,8150,8150,8150,0
20231228,203100,316611610,8150,8150,8150,8150,0
20231228,203000,316611610,8150,8150,8150,8150,0
20231228,202900,316611610,8150,8150,8150,8150,0
20231228,202800,316611610,8150,8150,8150,8150,0
20231228,202700,316611610,8150,8150,8150,8150,0
20231228,202600,316611610,8150,8150,8150,8150,0
20231228,202500,316611610,8150,8150,8150,8150,0
20231228,202400,316611610,8150,8150,8150,8150,0
20231228,202300,316611610,8150,8150,8150,8150,0
20231228,202200,316611610,8150,8150,8150,8150,0
20231228,202100,316611610,8150,8150,8150,8150,0
20231228,202000,316611610,8150,8150,8150,8150,0
20231228,201900,316611610,8150,8150,8150,8150,0
20231228,201800,316611610,8150,8150,8150,8150,0
20231228,201700,316611610,8150,8150,8150,8150,0
20231228,201600,316611610,8150,8150,8150,8150,0
20231228,201500,316611610,8150,8150,8150,8150,0
20231228,201400,316611610,8150,8150,8150,8150,0
20231228,201300,316611610,8150,8150,8150,8150,0
20231228,201200,316611610,8150,8150,8150,8150,1333
20231228,201100,316611610,8150,8150,8150,8150,0
20231228,201000,316611610,8150,8150,8150,8150,0
20231228,200900,316611610,8150,8150,8150,8150,0
20231228,200800,316611610,8150,8150,8150,8150,0
20231228,200700,316611610,8150,8150,8150,8150,0
20231228,200600,316611610,8150,8150,8150,8150,0
20231228,200500,316611610,8150,8150,8150,8150,0
20231228,200400,316611610,8150,8150,8150,8150,0
20231228,200300,316611610,8150,8150,8150,8150,0
20231228,200200,316611610,8150,8150,8150,8150,0
20231228,200100,316611610,8150,8150,8150,8150,0
20231228,200000,316611610,8150,8150,8150,8150,0
20231228,195900,316611610,8150,8150,8150,8150,0
20231228,195800,316611610,8150,8150,8150,8150,0
20231228,195700,316611610,8150,8150,8150,8150,0
20231228,195600,316611610,8150,8150,8150,8150,0
20231228,195500,316611610,8150,8150,8150,8150,0
20231228,195400,316611610,8150,8150,8150,8150,0
20231228,195300,316611610,8150,8150,8150,8150,0
20231228,195200,316611610,8150,8150,8150,8150,0
20231228,195100,316611610,8150,8150,8150,8150,0
20231228,195000,316611610,8150,8150,8150,8150,0
20231228,194900,316611610,8150,8150,8150,8150,0
20231228,194800,316611610,8150,8150,8150,8150,0
20231228,194700,316611610,8150,8150,8150,8150,0
20231228,194600,316611610,8150,8150,8150,8150,0
20231228,194500,316611610,8150,8150,8150,8150,0
20231228,194400,316611610,8150,8150,8150,8150,0
20231228,194300,316611610,8150,8150,8150,8150,0
20231228,194200,316611610,8150,8150,8150,8150,1333
20231228,194100,316611610,8150,8150,8150,8150,0
20231228,194000,316611610,8150,8150,8150,8150,0
20231228,193900,316611610,8150,8150,8150,8150,0
20231228,193800,316611610,8150,8150,8150,8150,0
20231228,193700,316611610,8150,8150,8150,8150,0
20231228,193600,316611610,8150,8150,8150,8150,0
20231228,193500,316611610,8150,8150,8150,8150,0
20231228,193400,316611610,8150,8150,8150,8150,0
20231228,193300,316611610,8150,8150,8150,8150,0
20231228,193200,316611610,8150,8150,8150,8150,0
20231228,193100,316611610,8150,8150,8150,8150,0
20231228,193000,316611610,8150,8150,8150,8150,0
20231228,192900,316611610,8150,8150,8150,8150,0
20231228,192800,316611610,8150,8150,8150,8150,0
20231228,192700,316611610,8150,8150,8150,8150,0
20231228,192600,316611610,8150,8150,8150,8150,0
20231228,192500,316611610,8150,8150,8150,8150,0
20231228,192400,316611610,8150,8150,8150,8150,0
20231228,192300,316611610,8150,8150,8150,8150,0
20231228,192200,316611610,8150,8150,8150,8150,0
20231228,192100,316611610,8150,8150,8150,8150,0
20231228,192000,316611610,8150,8150,8150,8150,0
20231228,191900,316611610,8150,8150,8150,8150,0
20231228,191800,316611610,8150,8150,8150,8150,0
20231228,191700,316611610,8150,8150,8150,8150,0
20231228,191600,316611610,8150,8150,8150,8150,0
20231228,191500,316611610,8150,8150,8150,8150,0
20231228,191400,316611610,8150,8150,8150,8150,0
20231228,191300,316611610,8150,8150,8150,8150,0
20231228,191200,316611610,8150,8150,8150,8150,1333
20231228,191100,316611610,8150,8150,8150,8150,0
20231228,191000,316611610,8150,8150,8150,8150,0
20231228,190900,316611610,8150,8150,8150,8150,0
20231228,190800,316611610,8150,8150,8150,8150,0
20231228,190700,316611610,8150,8150,8150,8150,0
20231228,190600,316611610,8150,8150,8150,8150,0
20231228,190500,316611610,8150,8150,8150,8150,0
20231228,190400,316611610,8150,8150,8150,8150,0
20231228,190300,316611610,8150,8150,8150,8150,0
20231228,190200,316611610,8150,8150,8150,8150,0
20231228,190100,316611610,8150,8150,8150,8150,0
20231228,190000,316611610,8150,8150,8150,8150,0
20231228,185900,316611610,8150,8150,8150,8150,0
20231228,185800,316611610,8150,8150,8150,8150,0
20231228,185700,316611610,8150,8150,8150,8150,0
20231228,185600,316611610,8150,8150,8150,8150,0
20231228,185500,316611610,8150,8150,8150,8150,0
20231228,185400,316611610,8150,8150,8150,8150,0
20231228,185300,316611610,8150,8150,8150,8150,0
20231228,185200,316611610,8150,8150,8150,8150,0
20231228,185100,316611610,8150,8150,8150,8150,0
20231228,185000,316611610,8150,8150,8150,8150,0
20231228,184900,316611610,8150,8150,8150,8150,0
20231228,184800,316611610,8150,8150,8150,8150,0
20231228,184700,316611610,8150,8150,8150,8150,0
20231228,184600,316611610,8150,8150,8150,8150,0
20231228,184500,316611610,8150,8150,8150,8150,0
20231228,184400,316611610,8150,8150,8150,8150,0
20231228,184300,316611610,8150,8150,8150,8150,0
20231228,184200,316611610,8150,8150,8150,8150,1333
20231228,184100,316611610,8150,8150,8150,8150,0
20231228,184000,316611610,8150,8150,8150,8150,0
20231228,183900,316611610,8150,8150,8150,8150,0
20231228,183800,316611610,8150,8150,8150,8150,0
20231228,183700,316611610,8150,8150,8150,8150,0
20231228,183600,316611610,8150,8150,8150,8150,0
20231228,183500,316611610,8150,8150,8150,8150,0
20231228,183400,316611610,8150,8150,8150,8150,0
20231228,183300,316611610,8150,8150,8150,8150,0
20231228,183200,316611610,8150,8150,8150,8150,0
20231228,183100,316611610,8150,8150,8150,8150,0
20231228,183000,316611610,8150,8150,8150,8150,0
20231228,182900,316611610,8150,8150,8150,8150,0
20231228,182800,316611610,8150,8150,8150,8150,0
20231228,182700,316611610,8150,8150,8150,8150,0
20231228,182600,316611610,8150,8150,8150,8150,0
20231228,182500,316611610,8150,8150,8150,8150,0
20231228,182400,316611610,8150,8150,8150,8150,0
20231228,182300,316611610,8150,8150,8150,8150,0
20231228,182200,316611610,8150,8150,8150,8150,0
20231228,182100,316611610,8150,8150,8150,8150,0
20231228,182000,316611610,8150,8150,8150,8150,0
20231228,181900,316611610,8150,8150,8150,8150,0
20231228,181800,316611610,8150,8150,8150,8150,0
20231228,181700,316611610,8150,8150,8150,8150,0
20231228,181600,316611610,8150,8150,8150,8150,0
20231228,181500,316611610,8150,8150,8150,8150,0
20231228,181400,316611610,8150,8150,8150,8150,0
20231228,181300,316611610,8150,8150,8150,8150,0
20231228,181200,316611610,8150,8150,8150,8150,1333
20231228,181100,316611610,8150,8150,8150,8150,0
20231228,181000,316611610,8150,8150,8150,8150,0
20231228,180900,316611610,8150,8150,8150,8150,0
20231228,180800,316611610,8150,8150,8150,8150,0
20231228,180700,316611610,8150,8150,8150,8150,0
20231228,180600,316611610,8150,8150,8150,8150,0
20231228,180500,316611610,8150,8150,8150,8150,0
20231228,180400,316611610,8150,8150,8150,8150,0
20231228,180300,316611610,8150,8150,8150,8150,0
20231228,180200,316611610,8150,8150,8150,8150,0
20231228,180100,316611610,8150,8150,8150,8150,0
20231228,180000,316611610,8150,8150,8150,8150,0
20231228,175900,316611610,8150,8150,8150,8150,0
20231228,175800,316611610,8150,8150,8150,8150,0
20231228,175700,316611610,8150,8150,8150,8150,0
20231228,175600,316611610,8150,8150,8150,8150,0
20231228,175500,316611610,8150,8150,8150,8150,0
20231228,175400,316611610,8150,8150,8150,8150,0
20231228,175300,316611610,8150,8150,8150,8150,0
20231228,175200,316611610,8150,8150,8150,8150,0
20231228,175100,316611610,8150,8150,8150,8150,0
20231228,175000,316611610,8150,8150,8150,8150,0
20231228,174900,316611610,8150,8150,8150,8150,0
20231228,174800,316611610,8150,8150,8150,8150,0
20231228,174700,316611610,8150,8150,8150,8150,0
20231228,174600,316611610,8150,8150,8150,8150,0
20231228,174500,316611610,8150,8150,8150,8150,0
20231228,174400,316611610,8150,8150,8150,8150,0
20231228,174300,316611610,8150,8150,8150,8150,0
20231228,174200,316611610,8150,8150,8150,8150,1333
20231228,174100,316611610,8150,8150,8150,8150,0
20231228,174000,316611610,8150,8150,8150,8150,0
20231228,173900,316611610,8150,8150,8150,8150,0
20231228,173800,316611610,8150,8150,8150,8150,0
20231228,173700,316611610,8150,8150,8150,8150,0
20231228,173600,316611610,8150,8150,8150,8150,0
20231228,173500,316611610,8150,8150,8150,8150,0
20231228,173400,316611610,8150,8150,8150,8150,0
20231228,173300,316611610,8150,8150,8150,8150,0
20231228,173200,316611610,8150,8150,8150,8150,0
20231228,173100,316611610,8150,8150,8150,8150,0
20231228,173000,316611610,8150,8150,8150,8150,0
20231228,172900,316611610,8150,8150,8150,8150,0
20231228,172800,316611610,8150,8150,8150,8150,0
20231228,172700,316611610,8150,8150,8150,8150,0
20231228,172600,316611610,8150,8150,8150,8150,0
20231228,172500,316611610,8150,8150,8150,8150,0
20231228,172400,316611610,8150,8150,8150,8150,0
20231228,172300,316611610,8150,8150,8150,8150,0
20231228,172200,316611610,8150,8150,8150,8150,0
20231228,172100,316611610,8150,8150,8150,8150,0
20231228,172000,316611610,8150,8150,8150,8150,0
20231228,171900,316611610,8150,8150,8150,8150,0
20231228,171800,316611610,8150,8150,8150,8150,0
20231228,171700,316611610,8150,8150,8150,8150,0
20231228,171600,316611610,8150,8150,8150,8150,0
20231228,171500,316611610,8150,8150,8150,8150,0
20231228,171400,316611610,8150,8150,8150,8150,0
20231228,171300,316611610,8150,8150,8150,8150,0
20231228,171200,316611610,8150,8150,8150,8150,1333
20231228,171100,316611610,8150,8150,8150,8150,0
20231228,171000,316611610,8150,8150,8150,8150,0
20231228,170900,316611610,8150,8150,8150,8150,0
20231228,170800,316611610,8150,8150,8150,8150,0
20231228,170700,316611610,8150,8150,8150,8150,0
20231228,170600,316611610,8150,8150,8150,8150,0
20231228,170500,316611610,8150,8150,8150,8150,0
20231228,170400,316611610,8150,8150,8150,8150,0
20231228,170300,316611610,8150,8150,8150,8150,0
20231228,170200,316611610,8150,8150,8150,8150,0
20231228,170100,316611610,8150,8150,8150,8150,0
20231228,170000,316611610,8150,8150,8150,8150,0
20231228,165900,316611610,8150,8150,8150,8150,0
20231228,165800,316611610,8150,8150,8150,8150,0
20231228,165700,316611610,8150,8150,8150,8150,0
20231228,165600,316611610,8150,8150,8150,8150,0
20231228,165500,316611610,8150,8150,8150,8150,0
20231228,165400,316611610,8150,8150,8150,8150,0
20231228,165300,316611610,8150,8150,8150,8150,0
20231228,165200,316611610,8150,8150,8150,8150,0
20231228,165100,316611610,8150,8150,8150,8150,0
20231228,165000,316611610,8150,8150,8150,8150,0
20231228,164900,316611610,8150,8150,8150,8150,0
20231228,164800,316611610,8150,8150,8150,8150,0
20231228,164700,316611610,8150,8150,8150,8150,0
20231228,164600,316611610,8150,8150,8150,8150,0
20231228,164500,316611610,8150,8150,8150,8150,0
20231228,164400,316611610,8150,8150,8150,8150,0
20231228,164300,316611610,8150,8150,8150,8150,0
20231228,164200,316611610,8150,8150,8150,8150,1333
20231228,164100,316611610,8150,8150,8150,8150,0
20231228,164000,316611610,8150,8150,8150,8150,0
20231228,163900,316611610,8150,8150,8150,8150,0
20231228,163800,316611610,8150,8150,8150,8150,0
20231228,163700,316611610,8150,8150,8150,8150,0
20231228,163600,316611610,8150,8150,8150,8150,0
20231228,163500,316611610,8150,8150,8150,8150,0
20231228,163400,316611610,8150,8150,8150,8150,0
20231228,163300,316611610,8150,8150,8150,8150,0
20231228,163200,316611610,8150,8150,8150,8150,0
20231228,163100,316611610,8150,8150,8150,8150,0
20231228,163000,316611610,8150,8150,8150,8150,0
20231228,162900,316611610,8150,8150,8150,8150,0
20231228,162800,316611610,8150,8150,8150,8150,0
20231228,162700,316611610,8150,8150,8150,8150,0
20231228,162600,316611610,8150,8150,8150,8150,0
20231228,162500,316611610,8150,8150,8150,8150,0
20231228,162400,316611610,8150,8150,8150,8150,0
20231228,162300,316611610,8150,8150,8150,8150,0
20231228,162200,316611610,8150,8150,8150,8150,0
20231228,162100,316611610,8150,8150,8150,8150,0
20231228,162000,316611610,8150,8150,8150,8150,0
20231228,161900,316611610,8150,8150,8150,8150,0
20231228,161800,316611610,8150,8150,8150,8150,0
20231228,161700,316611610,8150,8150,8150,8150,0
20231228,161600,316611610,8150,8150,8150,8150,0
20231228,161500,316611610,8150,8150,8150,8150,0
20231228,161400,316611610,8150,8150,8150,8150,0
20231228,161300,316611610,8150,8150,8150,8150,0
20231228,161200,316611610,8150,8150,8150,8150,1333
20231228,161100,316611610,8150,8150,8150,8150,0
20231228,161000,316611610,8150,8150,8150,8150,0
20231228,160900,316611610,8150,8150,8150,8150,0
20231228,160800,316611610,8150,8150,8150,8150,0
20231228,160700,316611610,8150,8150,8150,8150,0
20231228,160600,316611610,8150,8150,8150,8150,0
20231228,160500,316611610,8150,8150,8150,8150,0
20231228,160400,316611610,8150,8150,8150,8150,0
20231228,160300,316611610,8150,8150,8150,8150,0
20231228,160200,316611610,8150,8150,8150,8150,0
20231228,160100,316611610,8150,8150,8150,8150,0
20231228,160000,316611610,8150,8150,8150,8150,0
20231228,155900,316611610,8150,8150,8150,8150,0
20231228,155800,316611610,8150,8150,8150,8150,0
20231228,155700,316611610,8150,8150,8150,8150,0
20231228,155600,316611610,8150,8150,8150,8150,0
20231228,155500,316611610,8150,8150,8150,8150,0
20231228,155400,316611610,8150,8150,8150,8150,0
20231228,155300,316611610,8150,8150,8150,8150,0
20231228,155200,316611610,8150,8150,8150,8150,0
20231228,155100,316611610,8150,8150,8150,8150,0
20231228,155000,316611610,8150,8150,8150,8150,0
20231228,154900,316611610,8150,8150,8150,8150,0
20231228,154800,316611610,8150,8150,8150,8150,0
20231228,154700,316611610,8150,8150,8150,8150,0
20231228,154600,316611610,8150,8150,8150,8150,0
20231228,154500,316611610,8150,8150,8150,8150,0
20231228,154400,316611610,8150,8150,8150,8150,0
20231228,154300,316611610,8150,8150,8150,8150,0
20231228,154200,316611610,8150,8150,8150,8150,1333
20231228,154100,316611610,8150,8150,8150,8150,0
20231228,154000,316611610,8150,8150,8150,8150,0
20231228,153900,316611610,8150,8150,8150,8150,0
20231228,153800,316611610,8150,8150,8150,8150,0
20231228,153700,316611610,8150,8150,8150,8150,0
20231228,153600,316611610,8150,8150,8150,8150,0
20231228,153500,316611610,8150,8150,8150,8150,0
20231228,153400,316611610,8150,8150,8150,8150,0
20231228,153300,316611610,8150,8150,8150,8150,0
20231228,153200,316611610,8150,8150,8150,8150,0
20231228,153100,316611610,8150,8150,8150,8150,0
20231228,153000,316611610,8150,8150,8150,8150,1333
20231228,152900,305747660,8140,8140,8140,8140,0
20231228,152800,305747660,8140,8140,8140,8140,0
20231228,152700,305747660,8140,8140,8140,8140,0
20231228,152600,305747660,8140,8140,8140,8140,0
20231228,152500,305747660,8140,8140,8140,8140,0
20231228,152400,305747660,8140,8140,8140,8140,0
20231228,152300,305747660,8140,8140,8140,8140,0
20231228,152200,305747660,8140,8140,8140,8140,0
20231228,152100,305747660,8140,8140,8140,8140,0
20231228,152000,305747660,8140,8140,8140,8140,0
20231228,151900,305747660,8140,8150,8150,8140,305
20231228,151800,303264940,8140,8160,8160,8140,436
20231228,151700,299711130,8160,8160,8180,8160,212
20231228,151600,297981030,8180,8180,8180,8180,0
20231228,151500,297981030,8180,8160,8180,8160,31
20231228,151400,297727740,8170,8160,8170,8160,1010
20231228,151300,289479400,8140,8140,8140,8140,100
20231228,151200,288665400,8140,8160,8160,8140,101
20231228,151100,287843240,8150,8150,8150,8150,300
20231228,151000,285398240,8150,8140,8150,8140,2000
20231228,150900,269104220,8140,8140,8140,8140,300
20231228,150800,266662220,8140,8140,8140,8140,2
20231228,150700,266645940,8140,8140,8140,8140,103
20231228,150600,265807520,8140,8140,8140,8140,1
20231228,150500,265799380,8130,8130,8130,8130,0
20231228,150400,265799380,8130,8130,8130,8130,0
20231228,150300,265799380,8130,8130,8130,8130,274
20231228,150200,263571760,8130,8140,8140,8130,470
20231228,150100,259748650,8140,8140,8140,8140,203
20231228,150000,258096230,8150,8150,8150,8150,1
20231228,145900,258088080,8130,8130,8130,8130,320
20231228,145800,255486480,8150,8160,8160,8150,201
20231228,145700,253848320,8130,8130,8130,8130,605
20231228,145600,248929670,8140,8140,8140,8140,5
20231228,145500,248888970,8140,8150,8150,8140,560
20231228,145400,244329970,8150,8160,8160,8150,66
20231228,145300,243792060,8140,8140,8140,8140,3
20231228,145200,243767640,8160,8150,8160,8150,14
20231228,145100,243653530,8170,8170,8170,8170,1
20231228,145000,243645360,8170,8170,8170,8170,159
20231228,144900,242346330,8160,8160,8170,8160,24
20231228,144800,242150380,8160,8140,8160,8140,500
20231228,144700,238070400,8160,8160,8160,8160,0
20231228,144600,238070400,8160,8150,8160,8150,10
20231228,144500,237988870,8150,8150,8150,8150,100
20231228,144400,237173870,8150,8140,8150,8140,3
20231228,144300,237149440,8150,8150,8150,8150,0
20231228,144200,237149440,8150,8140,8150,8130,54
20231228,144100,236709880,8140,8150,8150,8140,110
20231228,144000,235813980,8150,8150,8150,8150,4
20231228,143900,235781380,8150,8150,8150,8150,3
20231228,143800,235756930,8150,8150,8150,8150,0
20231228,143700,235756930,8150,8150,8150,8150,107
20231228,143600,234884880,8130,8130,8130,8130,91
20231228,143500,234145050,8120,8120,8120,8120,0
20231228,143400,234145050,8120,8130,8130,8120,347
20231228,143300,231326240,8130,8130,8130,8130,1001
20231228,143200,223188110,8120,8120,8120,8120,1
20231228,143100,223179990,8130,8130,8130,8130,123
20231228,143000,222180000,8120,8120,8120,8120,257
20231228,142900,220093160,8120,8120,8120,8120,0
20231228,142800,220093160,8120,8100,8120,8100,193
20231228,142700,218529800,8100,8100,8100,8100,373
20231228,142600,215508500,8100,8100,8100,8100,12
20231228,142500,215411300,8110,8100,8110,8100,44
20231228,142400,215054480,8100,8110,8110,8100,58
20231228,142300,214584120,8110,8110,8110,8110,1
20231228,142200,214576010,8100,8100,8100,8100,0
20231228,142100,214576010,8100,8100,8100,8100,52
20231228,142000,214154810,8100,8100,8100,8100,0
20231228,141900,214154810,8100,8100,8100,8100,11
20231228,141800,214065710,8110,8100,8110,8100,491
20231228,141700,210084600,8090,8090,8090,8090,0
20231228,141600,210084600,8090,8090,8090,8090,309
20231228,141500,207584790,8070,8070,8070,8070,0
20231228,141400,207584790,8070,8070,8070,8070,0
20231228,141300,207584790,8070,8070,8070,8070,0
20231228,141200,207584790,8070,8070,8070,8070,0
20231228,141100,207584790,8070,8070,8070,8070,75
20231228,141000,206979540,8070,8070,8070,8070,0
20231228,140900,206979540,8070,8070,8070,8070,11
20231228,140800,206890770,8090,8090,8090,8090,0
20231228,140700,206890770,8090,8070,8090,8070,56
20231228,140600,206438410,8070,8070,8070,8070,10
20231228,140500,206357710,8080,8080,8080,8080,0
20231228,140400,206357710,8080,8080,8080,8080,0
20231228,140300,206357710,8080,8080,8080,8080,279
20231228,140200,204103390,8080,8080,8080,8080,22
20231228,140100,203925630,8080,8080,8080,8080,5
20231228,140000,203885230,8080,8080,8080,8080,36
20231228,135900,203594350,8080,8080,8080,8080,0
20231228,135800,203594350,8080,8080,8080,8080,23
20231228,135700,203408510,8080,8080,8080,8080,100
20231228,135600,202600510,8090,8090,8090,8090,0
20231228,135500,202600510,8090,8090,8090,8090,0
20231228,135400,202600510,8090,8090,8090,8090,0
20231228,135300,202600510,8090,8090,8090,8090,0
20231228,135200,202600510,8090,8090,8090,8090,0
20231228,135100,202600510,8090,8090,8090,8090,0
20231228,135000,202600510,8090,8090,8090,8090,0
20231228,134900,202600510,8090,8090,8090,8090,83
20231228,134800,201929040,8100,8100,8110,8100,243
20231228,134700,199958800,8110,8110,8110,8110,0
20231228,134600,199958800,8110,8100,8110,8100,712
20231228,134500,194188010,8090,8090,8090,8090,122
20231228,134400,193201030,8080,8080,8080,8080,381
20231228,134300,190122550,8080,8080,8080,8080,0
20231228,134200,190122550,8080,8080,8080,8080,0
20231228,134100,190122550,8080,8080,8080,8080,0
20231228,134000,190122550,8080,8080,8080,8080,0
20231228,133900,190122550,8080,8080,8080,8080,3
20231228,133800,190098310,8080,8080,8080,8080,98
20231228,133700,189306470,8080,8080,8080,8080,1
20231228,133600,189298390,8070,8060,8070,8060,1370
20231228,133500,178255190,8050,8040,8050,8040,415
20231228,133400,174914460,8040,8040,8040,8040,0
20231228,133300,174914460,8040,8040,8040,8040,0
20231228,133200,174914460,8040,8040,8040,8040,0
20231228,133100,174914460,8040,8040,8040,8040,0
20231228,133000,174914460,8040,8040,8040,8040,0
20231228,132900,174914460,8040,8040,8040,8040,0
20231228,132800,174914460,8040,8040,8040,8040,0
20231228,132700,174914460,8040,8040,8040,8040,0
20231228,132600,174914460,8040,8040,8040,8040,0
20231228,132500,174914460,8040,8040,8040,8040,5
20231228,132400,174874260,8030,8030,8030,8030,0
20231228,132300,174874260,8030,8040,8040,8030,90
20231228,132200,174150680,8040,8040,8040,8040,198
20231228,132100,172558760,8040,8040,8040,8040,200
20231228,132000,170950760,8040,8040,8040,8040,0
20231228,131900,170950760,8040,8040,8040,8040,0
20231228,131800,170950760,8040,8040,8040,8040,0
20231228,131700,170950760,8040,8040,8040,8040,1
20231228,131600,170942720,8040,8040,8040,8040,0
20231228,131500,170942720,8040,8040,8040,8040,201
20231228,131400,169326680,8040,8040,8040,8040,50
20231228,131300,168924680,8040,8040,8040,8040,0
20231228,131200,168924680,8040,8040,8040,8040,69
20231228,131100,168369920,8040,8050,8050,8040,742
20231228,131000,162403620,8040,8040,8040,8040,0
20231228,130900,162403620,8040,8040,8040,8040,1
20231228,130800,162395580,8050,8050,8050,8050,20
20231228,130700,162234580,8040,8040,8040,8040,0
20231228,130600,162234580,8040,8040,8040,8040,0
20231228,130500,162234580,8040,8040,8040,8040,204
20231228,130400,160594420,8050,8050,8050,8050,0
20231228,130300,160594420,8050,8050,8050,8050,0
20231228,130200,160594420,8050,8050,8050,8050,0
20231228,130100,160594420,8050,8050,8050,8050,0
20231228,130000,160594420,8050,8050,8050,8050,21
20231228,125900,160425370,8040,8040,8040,8040,0
20231228,125800,160425370,8040,8040,8040,8040,0
20231228,125700,160425370,8040,8040,8040,8040,0
20231228,125600,160425370,8040,8050,8050,8040,5
20231228,125500,160385160,8050,8050,8050,8050,0
20231228,125400,160385160,8050,8050,8050,8050,0
20231228,125300,160385160,8050,8050,8050,8050,28
20231228,125200,160159760,8050,8050,8050,8050,272
20231228,125100,157970160,8050,8060,8060,8050,192
20231228,125000,156424510,8060,8060,8060,8060,0
20231228,124900,156424510,8060,8060,8060,8060,0
20231228,124800,156424510,8060,8060,8060,8060,476
20231228,124700,152587950,8070,8070,8070,8070,0
20231228,124600,152587950,8070,8070,8070,8070,0
20231228,124500,152587950,8070,8070,8070,8070,0
20231228,124400,152587950,8070,8070,8070,8070,0
20231228,124300,152587950,8070,8070,8070,8070,0
20231228,124200,152587950,8070,8070,8070,8070,460
20231228,124100,148875750,8070,8070,8070,8070,0
20231228,124000,148875750,8070,8070,8070,8060,12
20231228,123900,148779010,8070,8070,8070,8070,200
20231228,123800,147165010,8060,8060,8060,8060,0
20231228,123700,147165010,8060,8060,8060,8060,0
20231228,123600,147165010,8060,8060,8060,8060,0
20231228,123500,147165010,8060,8060,8060,8060,0
20231228,123400,147165010,8060,8060,8060,8060,53
20231228,123300,146737830,8060,8060,8060,8060,0
20231228,123200,146737830,8060,8060,8060,8060,0
20231228,123100,146737830,8060,8060,8060,8060,0
20231228,123000,146737830,8060,8060,8060,8060,0
20231228,122900,146737830,8060,8060,8060,8060,0
20231228,122800,146737830,8060,8060,8060,8060,0
20231228,122700,146737830,8060,8060,8060,8060,0
20231228,122600,146737830,8060,8060,8060,8060,0
20231228,122500,146737830,8060,8060,8060,8060,9
20231228,122400,146665290,8060,8060,8060,8060,0
20231228,122300,146665290,8060,8060,8060,8060,0
20231228,122200,146665290,8060,8060,8060,8060,13
20231228,122100,146560510,8060,8060,8060,8060,0
20231228,122000,146560510,8060,8060,8060,8060,50
20231228,121900,146157510,8060,8060,8060,8060,500
20231228,121800,142127510,8060,8060,8060,8060,0
20231228,121700,142127510,8060,8060,8060,8060,2
20231228,121600,142111390,8070,8070,8070,8070,0
20231228,121500,142111390,8070,8070,8070,8070,0
20231228,121400,142111390,8070,8070,8070,8070,1
20231228,121300,142103320,8060,8060,8060,8060,0
20231228,121200,142103320,8060,8060,8060,8060,0
20231228,121100,142103320,8060,8060,8060,8060,0
20231228,121000,142103320,8060,8060,8060,8060,0
20231228,120900,142103320,8060,8070,8070,8060,100
20231228,120800,141297300,8070,8070,8070,8070,0
20231228,120700,141297300,8070,8070,8070,8070,0
20231228,120600,141297300,8070,8070,8070,8070,1
20231228,120500,141289230,8070,8070,8070,8070,0
20231228,120400,141289230,8070,8070,8070,8070,120
20231228,120300,140320830,8070,8070,8070,8070,0
20231228,120200,140320830,8070,8070,8070,8070,0
20231228,120100,140320830,8070,8070,8070,8070,11
20231228,120000,140232060,8060,8060,8060,8060,0
20231228,115900,140232060,8060,8060,8060,8060,40
20231228,115800,139909660,8060,8060,8060,8060,0
20231228,115700,139909660,8060,8060,8060,8060,10
20231228,115600,139829060,8060,8060,8060,8060,0
20231228,115500,139829060,8060,8060,8060,8060,102
20231228,115400,139006940,8050,8050,8050,8050,0
20231228,115300,139006940,8050,8050,8050,8050,150
20231228,115200,137799440,8050,8050,8050,8050,50
20231228,115100,137396940,8050,8050,8050,8050,103
20231228,115000,136567790,8050,8050,8050,8050,10
20231228,114900,136487290,8050,8050,8050,8050,7
20231228,114800,136430940,8060,8060,8060,8060,0
20231228,114700,136430940,8060,8060,8060,8060,0
20231228,114600,136430940,8060,8060,8060,8060,0
20231228,114500,136430940,8060,8060,8060,8060,35
20231228,114400,136148840,8060,8060,8060,8060,0
20231228,114300,136148840,8060,8060,8060,8060,3
20231228,114200,136124660,8060,8060,8060,8060,37
20231228,114100,135826440,8050,8050,8050,8050,0
20231228,114000,135826440,8050,8060,8060,8050,300
20231228,113900,133410440,8060,8060,8060,8060,0
20231228,113800,133410440,8060,8060,8060,8060,0
20231228,113700,133410440,8060,8060,8060,8060,1
20231228,113600,133402380,8060,8060,8060,8060,0
20231228,113500,133402380,8060,8060,8060,8060,11
20231228,113400,133313720,8060,8060,8060,8060,0
20231228,113300,133313720,8060,8060,8060,8060,0
20231228,113200,133313720,8060,8060,8060,8060,0
20231228,113100,133313720,8060,8060,8060,8060,0
20231228,113000,133313720,8060,8060,8060,8060,0
20231228,112900,133313720,8060,8060,8060,8060,0
20231228,112800,133313720,8060,8060,8060,8060,127
20231228,112700,132290100,8060,8060,8060,8060,202
20231228,112600,130661980,8060,8060,8060,8060,100
20231228,112500,129855980,8060,8060,8060,8060,0
20231228,112400,129855980,8060,8040,8060,8040,501
20231228,112300,125823940,8040,8050,8050,8040,20
20231228,112200,125663130,8050,8050,8050,8050,4
20231228,112100,125630930,8050,8050,8050,8050,0
20231228,112000,125630930,8050,8050,8050,8050,0
20231228,111900,125630930,8050,8050,8050,8050,0
20231228,111800,125630930,8050,8040,8050,8040,600
20231228,111700,120805930,8040,8040,8040,8040,150
20231228,111600,119599930,8030,8030,8030,8030,0
20231228,111500,119599930,8030,8030,8030,8030,0
20231228,111400,119599930,8030,8040,8040,8030,200
20231228,111300,117993840,8030,8030,8030,8030,0
20231228,111200,117993840,8030,8030,8030,8030,0
20231228,111100,117993840,8030,8030,8030,8030,700
20231228,111000,112372840,8030,8030,8030,8030,0
20231228,110900,112372840,8030,8040,8040,8030,570
20231228,110800,107794190,8040,8040,8040,8040,0
20231228,110700,107794190,8040,8050,8050,8040,476
20231228,110600,103965450,8040,8040,8040,8040,0
20231228,110500,103965450,8040,8040,8040,8040,0
20231228,110400,103965450,8040,8040,8040,8040,0
20231228,110300,103965450,8040,8050,8050,8040,515
20231228,110200,99824550,8040,8050,8050,8040,167
20231228,110100,98481860,8060,8060,8060,8060,30
20231228,110000,98240060,8060,8060,8060,8060,0
20231228,105900,98240060,8060,8060,8060,8060,10
20231228,105800,98159460,8060,8060,8060,8060,0
20231228,105700,98159460,8060,8050,8060,8040,399
20231228,105600,94950430,8050,8050,8050,8050,0
20231228,105500,94950430,8050,8050,8060,8050,82
20231228,105400,94290290,8060,8060,8060,8060,2
20231228,105300,94274170,8060,8060,8060,8060,0
20231228,105200,94274170,8060,8060,8060,8060,10
20231228,105100,94193570,8060,8060,8060,8060,0
20231228,105000,94193570,8060,8060,8060,8060,0
20231228,104900,94193570,8060,8060,8060,8060,236
20231228,104800,92291410,8060,8070,8070,8060,5
20231228,104700,92251090,8070,8070,8070,8070,0
20231228,104600,92251090,8070,8070,8070,8070,17
20231228,104500,92113900,8070,8060,8070,8060,145
20231228,104400,90943930,8060,8060,8060,8060,88
20231228,104300,90234650,8060,8060,8060,8060,3
20231228,104200,90210470,8050,8050,8050,8050,46
20231228,104100,89840170,8040,8040,8040,8040,11
20231228,104000,89751730,8040,8040,8040,8040,14
20231228,103900,89639170,8040,8040,8040,8040,0
20231228,103800,89639170,8040,8050,8050,8040,13
20231228,103700,89534560,8050,8050,8050,8050,95
20231228,103600,88769810,8060,8060,8060,8060,0
20231228,103500,88769810,8060,8060,8060,8060,0
20231228,103400,88769810,8060,8060,8060,8060,0
20231228,103300,88769810,8060,8060,8060,8060,0
20231228,103200,88769810,8060,8060,8060,8060,1
20231228,103100,88761750,8030,8030,8030,8030,0
20231228,103000,88761750,8030,8050,8050,8030,359
20231228,102900,85871860,8020,8020,8020,8020,0
20231228,102800,85871860,8020,8020,8020,8020,0
20231228,102700,85871860,8020,8020,8020,8020,0
20231228,102600,85871860,8020,8050,8050,8020,1511
20231228,102500,73745250,8040,8040,8040,8040,0
20231228,102400,73745250,8040,8050,8050,8040,59
20231228,102300,73270400,8050,8050,8050,8050,0
20231228,102200,73270400,8050,8040,8050,8040,80
20231228,102100,72626480,8050,8050,8050,8050,5
20231228,102000,72586230,8040,8040,8040,8040,0
20231228,101900,72586230,8040,8040,8040,8040,0
20231228,101800,72586230,8040,8040,8040,8040,605
20231228,101700,67722030,8020,8020,8020,8020,55
20231228,101600,67280930,8030,8030,8030,8030,13
20231228,101500,67176540,8040,8040,8040,8040,4
20231228,101400,67144380,8030,8030,8030,8030,0
20231228,101300,67144380,8030,8030,8030,8030,0
20231228,101200,67144380,8030,8030,8030,8030,0
20231228,101100,67144380,8030,8030,8030,8030,0
20231228,101000,67144380,8030,8030,8030,8030,0
20231228,100900,67144380,8030,8030,8030,8030,220
20231228,100800,65377780,8030,8030,8030,8030,0
20231228,100700,65377780,8030,8030,8030,8030,0
20231228,100600,65377780,8030,8030,8030,8030,0
20231228,100500,65377780,8030,8030,8030,8030,14
20231228,100400,65265360,8030,8030,8030,8030,0
20231228,100300,65265360,8030,8030,8030,8030,0
20231228,100200,65265360,8030,8030,8030,8030,0
20231228,100100,65265360,8030,8030,8030,8030,0
20231228,100000,65265360,8030,8030,8030,8030,0
20231228,095900,65265360,8030,8030,8030,8030,120
20231228,095800,64301760,8030,8030,8030,8030,30
20231228,095700,64060860,8030,8030,8030,8030,30
20231228,095600,63819960,8030,8030,8030,8030,2
20231228,095500,63803900,8030,8040,8040,8030,20
20231228,095400,63643120,8040,8040,8040,8040,118
20231228,095300,62694400,8020,8020,8020,8020,3
20231228,095200,62670340,8020,8020,8020,8020,0
20231228,095100,62670340,8020,8020,8020,8020,0
20231228,095000,62670340,8020,8020,8020,8020,0
20231228,094900,62670340,8020,8020,8020,8020,183
20231228,094800,61202680,8020,8020,8020,8010,230
20231228,094700,59358380,8020,8020,8020,8020,144
20231228,094600,58203500,8020,8020,8020,8020,357
20231228,094500,55340360,8030,8030,8030,8030,934
20231228,094400,47840340,8050,8040,8050,8040,50
20231228,094300,47437960,8040,8050,8050,8040,303
20231228,094200,45001540,8050,8050,8050,8050,0
20231228,094100,45001540,8050,8050,8050,8050,0
20231228,094000,45001540,8050,8050,8050,8050,414
20231228,093900,41668840,8050,8050,8050,8050,28
20231228,093800,41443440,8080,8080,8080,8080,0
20231228,093700,41443440,8080,8080,8080,8080,2
20231228,093600,41427280,8050,8050,8050,8050,0
20231228,093500,41427280,8050,8050,8050,8050,30
20231228,093400,41185780,8050,8050,8050,8050,0
20231228,093300,41185780,8050,8050,8050,8050,0
20231228,093200,41185780,8050,8050,8050,8050,48
20231228,093100,40799380,8050,8050,8050,8050,0
20231228,093000,40799380,8050,8060,8060,8050,45
20231228,092900,40436730,8050,8050,8050,8050,20
20231228,092800,40275730,8060,8060,8060,8060,10
20231228,092700,40195130,8060,8060,8060,8060,50
20231228,092600,39792130,8060,8080,8080,8060,42
20231228,092500,39452900,8070,8080,8080,8070,51
20231228,092400,39041320,8080,8070,8080,8070,12
20231228,092300,38944460,8060,8070,8070,8060,18
20231228,092200,38799350,8060,8060,8060,8060,8
20231228,092100,38734870,8080,8080,8080,8080,0
20231228,092000,38734870,8080,8080,8080,8080,0
20231228,091900,38734870,8080,8060,8080,8060,67
20231228,091800,38193640,8080,8070,8080,8060,300
20231228,091700,35775550,8080,8070,8080,8070,9
20231228,091600,35702850,8060,8060,8060,8060,23
20231228,091500,35517470,8050,8040,8050,8040,13
20231228,091400,35412830,8040,8040,8040,8040,0
20231228,091300,35412830,8040,8040,8040,8040,0
20231228,091200,35412830,8040,8040,8040,8040,4
20231228,091100,35380670,8040,8040,8040,8040,300
20231228,091000,32968670,8030,8030,8030,8030,0
20231228,090900,32968670,8030,8030,8030,8030,0
20231228,090800,32968670,8030,8030,8030,8030,40
20231228,090700,32647470,8040,8040,8040,8040,500
20231228,090600,28627470,8030,8010,8030,8010,608
20231228,090500,23751490,8000,8000,8000,7990,1241
20231228,090400,13831030,8000,8000,8000,8000,110
20231228,090300,12951030,7990,7990,7990,7990,20
20231228,090200,12791230,7990,8010,8010,7990,1372
20231228,090100,1821800,8020,8030,8030,8020,161
20231228,090000,529980,8030,8030,8030,8030,66