KissMeData/318160/min/candle-20231228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,211200,147966540,4090,4090,4090,4090,248
20231228,211100,147966540,4090,4090,4090,4090,0
20231228,211000,147966540,4090,4090,4090,4090,0
20231228,210900,147966540,4090,4090,4090,4090,0
20231228,210800,147966540,4090,4090,4090,4090,0
20231228,210700,147966540,4090,4090,4090,4090,0
20231228,210600,147966540,4090,4090,4090,4090,0
20231228,210500,147966540,4090,4090,4090,4090,0
20231228,210400,147966540,4090,4090,4090,4090,0
20231228,210300,147966540,4090,4090,4090,4090,0
20231228,210200,147966540,4090,4090,4090,4090,0
20231228,210100,147966540,4090,4090,4090,4090,0
20231228,210000,147966540,4090,4090,4090,4090,0
20231228,205900,147966540,4090,4090,4090,4090,0
20231228,205800,147966540,4090,4090,4090,4090,0
20231228,205700,147966540,4090,4090,4090,4090,0
20231228,205600,147966540,4090,4090,4090,4090,0
20231228,205500,147966540,4090,4090,4090,4090,0
20231228,205400,147966540,4090,4090,4090,4090,0
20231228,205300,147966540,4090,4090,4090,4090,0
20231228,205200,147966540,4090,4090,4090,4090,0
20231228,205100,147966540,4090,4090,4090,4090,0
20231228,205000,147966540,4090,4090,4090,4090,0
20231228,204900,147966540,4090,4090,4090,4090,0
20231228,204800,147966540,4090,4090,4090,4090,0
20231228,204700,147966540,4090,4090,4090,4090,0
20231228,204600,147966540,4090,4090,4090,4090,0
20231228,204500,147966540,4090,4090,4090,4090,0
20231228,204400,147966540,4090,4090,4090,4090,0
20231228,204300,147966540,4090,4090,4090,4090,0
20231228,204200,147966540,4090,4090,4090,4090,248
20231228,204100,147966540,4090,4090,4090,4090,0
20231228,204000,147966540,4090,4090,4090,4090,0
20231228,203900,147966540,4090,4090,4090,4090,0
20231228,203800,147966540,4090,4090,4090,4090,0
20231228,203700,147966540,4090,4090,4090,4090,0
20231228,203600,147966540,4090,4090,4090,4090,0
20231228,203500,147966540,4090,4090,4090,4090,0
20231228,203400,147966540,4090,4090,4090,4090,0
20231228,203300,147966540,4090,4090,4090,4090,0
20231228,203200,147966540,4090,4090,4090,4090,0
20231228,203100,147966540,4090,4090,4090,4090,0
20231228,203000,147966540,4090,4090,4090,4090,0
20231228,202900,147966540,4090,4090,4090,4090,0
20231228,202800,147966540,4090,4090,4090,4090,0
20231228,202700,147966540,4090,4090,4090,4090,0
20231228,202600,147966540,4090,4090,4090,4090,0
20231228,202500,147966540,4090,4090,4090,4090,0
20231228,202400,147966540,4090,4090,4090,4090,0
20231228,202300,147966540,4090,4090,4090,4090,0
20231228,202200,147966540,4090,4090,4090,4090,0
20231228,202100,147966540,4090,4090,4090,4090,0
20231228,202000,147966540,4090,4090,4090,4090,0
20231228,201900,147966540,4090,4090,4090,4090,0
20231228,201800,147966540,4090,4090,4090,4090,0
20231228,201700,147966540,4090,4090,4090,4090,0
20231228,201600,147966540,4090,4090,4090,4090,0
20231228,201500,147966540,4090,4090,4090,4090,0
20231228,201400,147966540,4090,4090,4090,4090,0
20231228,201300,147966540,4090,4090,4090,4090,0
20231228,201200,147966540,4090,4090,4090,4090,248
20231228,201100,147966540,4090,4090,4090,4090,0
20231228,201000,147966540,4090,4090,4090,4090,0
20231228,200900,147966540,4090,4090,4090,4090,0
20231228,200800,147966540,4090,4090,4090,4090,0
20231228,200700,147966540,4090,4090,4090,4090,0
20231228,200600,147966540,4090,4090,4090,4090,0
20231228,200500,147966540,4090,4090,4090,4090,0
20231228,200400,147966540,4090,4090,4090,4090,0
20231228,200300,147966540,4090,4090,4090,4090,0
20231228,200200,147966540,4090,4090,4090,4090,0
20231228,200100,147966540,4090,4090,4090,4090,0
20231228,200000,147966540,4090,4090,4090,4090,0
20231228,195900,147966540,4090,4090,4090,4090,0
20231228,195800,147966540,4090,4090,4090,4090,0
20231228,195700,147966540,4090,4090,4090,4090,0
20231228,195600,147966540,4090,4090,4090,4090,0
20231228,195500,147966540,4090,4090,4090,4090,0
20231228,195400,147966540,4090,4090,4090,4090,0
20231228,195300,147966540,4090,4090,4090,4090,0
20231228,195200,147966540,4090,4090,4090,4090,0
20231228,195100,147966540,4090,4090,4090,4090,0
20231228,195000,147966540,4090,4090,4090,4090,0
20231228,194900,147966540,4090,4090,4090,4090,0
20231228,194800,147966540,4090,4090,4090,4090,0
20231228,194700,147966540,4090,4090,4090,4090,0
20231228,194600,147966540,4090,4090,4090,4090,0
20231228,194500,147966540,4090,4090,4090,4090,0
20231228,194400,147966540,4090,4090,4090,4090,0
20231228,194300,147966540,4090,4090,4090,4090,0
20231228,194200,147966540,4090,4090,4090,4090,248
20231228,194100,147966540,4090,4090,4090,4090,0
20231228,194000,147966540,4090,4090,4090,4090,0
20231228,193900,147966540,4090,4090,4090,4090,0
20231228,193800,147966540,4090,4090,4090,4090,0
20231228,193700,147966540,4090,4090,4090,4090,0
20231228,193600,147966540,4090,4090,4090,4090,0
20231228,193500,147966540,4090,4090,4090,4090,0
20231228,193400,147966540,4090,4090,4090,4090,0
20231228,193300,147966540,4090,4090,4090,4090,0
20231228,193200,147966540,4090,4090,4090,4090,0
20231228,193100,147966540,4090,4090,4090,4090,0
20231228,193000,147966540,4090,4090,4090,4090,0
20231228,192900,147966540,4090,4090,4090,4090,0
20231228,192800,147966540,4090,4090,4090,4090,0
20231228,192700,147966540,4090,4090,4090,4090,0
20231228,192600,147966540,4090,4090,4090,4090,0
20231228,192500,147966540,4090,4090,4090,4090,0
20231228,192400,147966540,4090,4090,4090,4090,0
20231228,192300,147966540,4090,4090,4090,4090,0
20231228,192200,147966540,4090,4090,4090,4090,0
20231228,192100,147966540,4090,4090,4090,4090,0
20231228,192000,147966540,4090,4090,4090,4090,0
20231228,191900,147966540,4090,4090,4090,4090,0
20231228,191800,147966540,4090,4090,4090,4090,0
20231228,191700,147966540,4090,4090,4090,4090,0
20231228,191600,147966540,4090,4090,4090,4090,0
20231228,191500,147966540,4090,4090,4090,4090,0
20231228,191400,147966540,4090,4090,4090,4090,0
20231228,191300,147966540,4090,4090,4090,4090,0
20231228,191200,147966540,4090,4090,4090,4090,248
20231228,191100,147966540,4090,4090,4090,4090,0
20231228,191000,147966540,4090,4090,4090,4090,0
20231228,190900,147966540,4090,4090,4090,4090,0
20231228,190800,147966540,4090,4090,4090,4090,0
20231228,190700,147966540,4090,4090,4090,4090,0
20231228,190600,147966540,4090,4090,4090,4090,0
20231228,190500,147966540,4090,4090,4090,4090,0
20231228,190400,147966540,4090,4090,4090,4090,0
20231228,190300,147966540,4090,4090,4090,4090,0
20231228,190200,147966540,4090,4090,4090,4090,0
20231228,190100,147966540,4090,4090,4090,4090,0
20231228,190000,147966540,4090,4090,4090,4090,0
20231228,185900,147966540,4090,4090,4090,4090,0
20231228,185800,147966540,4090,4090,4090,4090,0
20231228,185700,147966540,4090,4090,4090,4090,0
20231228,185600,147966540,4090,4090,4090,4090,0
20231228,185500,147966540,4090,4090,4090,4090,0
20231228,185400,147966540,4090,4090,4090,4090,0
20231228,185300,147966540,4090,4090,4090,4090,0
20231228,185200,147966540,4090,4090,4090,4090,0
20231228,185100,147966540,4090,4090,4090,4090,0
20231228,185000,147966540,4090,4090,4090,4090,0
20231228,184900,147966540,4090,4090,4090,4090,0
20231228,184800,147966540,4090,4090,4090,4090,0
20231228,184700,147966540,4090,4090,4090,4090,0
20231228,184600,147966540,4090,4090,4090,4090,0
20231228,184500,147966540,4090,4090,4090,4090,0
20231228,184400,147966540,4090,4090,4090,4090,0
20231228,184300,147966540,4090,4090,4090,4090,0
20231228,184200,147966540,4090,4090,4090,4090,248
20231228,184100,147966540,4090,4090,4090,4090,0
20231228,184000,147966540,4090,4090,4090,4090,0
20231228,183900,147966540,4090,4090,4090,4090,0
20231228,183800,147966540,4090,4090,4090,4090,0
20231228,183700,147966540,4090,4090,4090,4090,0
20231228,183600,147966540,4090,4090,4090,4090,0
20231228,183500,147966540,4090,4090,4090,4090,0
20231228,183400,147966540,4090,4090,4090,4090,0
20231228,183300,147966540,4090,4090,4090,4090,0
20231228,183200,147966540,4090,4090,4090,4090,0
20231228,183100,147966540,4090,4090,4090,4090,0
20231228,183000,147966540,4090,4090,4090,4090,0
20231228,182900,147966540,4090,4090,4090,4090,0
20231228,182800,147966540,4090,4090,4090,4090,0
20231228,182700,147966540,4090,4090,4090,4090,0
20231228,182600,147966540,4090,4090,4090,4090,0
20231228,182500,147966540,4090,4090,4090,4090,0
20231228,182400,147966540,4090,4090,4090,4090,0
20231228,182300,147966540,4090,4090,4090,4090,0
20231228,182200,147966540,4090,4090,4090,4090,0
20231228,182100,147966540,4090,4090,4090,4090,0
20231228,182000,147966540,4090,4090,4090,4090,0
20231228,181900,147966540,4090,4090,4090,4090,0
20231228,181800,147966540,4090,4090,4090,4090,0
20231228,181700,147966540,4090,4090,4090,4090,0
20231228,181600,147966540,4090,4090,4090,4090,0
20231228,181500,147966540,4090,4090,4090,4090,0
20231228,181400,147966540,4090,4090,4090,4090,0
20231228,181300,147966540,4090,4090,4090,4090,0
20231228,181200,147966540,4090,4090,4090,4090,248
20231228,181100,147966540,4090,4090,4090,4090,0
20231228,181000,147966540,4090,4090,4090,4090,0
20231228,180900,147966540,4090,4090,4090,4090,0
20231228,180800,147966540,4090,4090,4090,4090,0
20231228,180700,147966540,4090,4090,4090,4090,0
20231228,180600,147966540,4090,4090,4090,4090,0
20231228,180500,147966540,4090,4090,4090,4090,0
20231228,180400,147966540,4090,4090,4090,4090,0
20231228,180300,147966540,4090,4090,4090,4090,0
20231228,180200,147966540,4090,4090,4090,4090,0
20231228,180100,147966540,4090,4090,4090,4090,0
20231228,180000,147966540,4090,4090,4090,4090,0
20231228,175900,147966540,4090,4090,4090,4090,0
20231228,175800,147966540,4090,4090,4090,4090,0
20231228,175700,147966540,4090,4090,4090,4090,0
20231228,175600,147966540,4090,4090,4090,4090,0
20231228,175500,147966540,4090,4090,4090,4090,0
20231228,175400,147966540,4090,4090,4090,4090,0
20231228,175300,147966540,4090,4090,4090,4090,0
20231228,175200,147966540,4090,4090,4090,4090,0
20231228,175100,147966540,4090,4090,4090,4090,0
20231228,175000,147966540,4090,4090,4090,4090,0
20231228,174900,147966540,4090,4090,4090,4090,0
20231228,174800,147966540,4090,4090,4090,4090,0
20231228,174700,147966540,4090,4090,4090,4090,0
20231228,174600,147966540,4090,4090,4090,4090,0
20231228,174500,147966540,4090,4090,4090,4090,0
20231228,174400,147966540,4090,4090,4090,4090,0
20231228,174300,147966540,4090,4090,4090,4090,0
20231228,174200,147966540,4090,4090,4090,4090,248
20231228,174100,147966540,4090,4090,4090,4090,0
20231228,174000,147966540,4090,4090,4090,4090,0
20231228,173900,147966540,4090,4090,4090,4090,0
20231228,173800,147966540,4090,4090,4090,4090,0
20231228,173700,147966540,4090,4090,4090,4090,0
20231228,173600,147966540,4090,4090,4090,4090,0
20231228,173500,147966540,4090,4090,4090,4090,0
20231228,173400,147966540,4090,4090,4090,4090,0
20231228,173300,147966540,4090,4090,4090,4090,0
20231228,173200,147966540,4090,4090,4090,4090,0
20231228,173100,147966540,4090,4090,4090,4090,0
20231228,173000,147966540,4090,4090,4090,4090,0
20231228,172900,147966540,4090,4090,4090,4090,0
20231228,172800,147966540,4090,4090,4090,4090,0
20231228,172700,147966540,4090,4090,4090,4090,0
20231228,172600,147966540,4090,4090,4090,4090,0
20231228,172500,147966540,4090,4090,4090,4090,0
20231228,172400,147966540,4090,4090,4090,4090,0
20231228,172300,147966540,4090,4090,4090,4090,0
20231228,172200,147966540,4090,4090,4090,4090,0
20231228,172100,147966540,4090,4090,4090,4090,0
20231228,172000,147966540,4090,4090,4090,4090,0
20231228,171900,147966540,4090,4090,4090,4090,0
20231228,171800,147966540,4090,4090,4090,4090,0
20231228,171700,147966540,4090,4090,4090,4090,0
20231228,171600,147966540,4090,4090,4090,4090,0
20231228,171500,147966540,4090,4090,4090,4090,0
20231228,171400,147966540,4090,4090,4090,4090,0
20231228,171300,147966540,4090,4090,4090,4090,0
20231228,171200,147966540,4090,4090,4090,4090,248
20231228,171100,147966540,4090,4090,4090,4090,0
20231228,171000,147966540,4090,4090,4090,4090,0
20231228,170900,147966540,4090,4090,4090,4090,0
20231228,170800,147966540,4090,4090,4090,4090,0
20231228,170700,147966540,4090,4090,4090,4090,0
20231228,170600,147966540,4090,4090,4090,4090,0
20231228,170500,147966540,4090,4090,4090,4090,0
20231228,170400,147966540,4090,4090,4090,4090,0
20231228,170300,147966540,4090,4090,4090,4090,0
20231228,170200,147966540,4090,4090,4090,4090,0
20231228,170100,147966540,4090,4090,4090,4090,0
20231228,170000,147966540,4090,4090,4090,4090,0
20231228,165900,147966540,4090,4090,4090,4090,0
20231228,165800,147966540,4090,4090,4090,4090,0
20231228,165700,147966540,4090,4090,4090,4090,0
20231228,165600,147966540,4090,4090,4090,4090,0
20231228,165500,147966540,4090,4090,4090,4090,0
20231228,165400,147966540,4090,4090,4090,4090,0
20231228,165300,147966540,4090,4090,4090,4090,0
20231228,165200,147966540,4090,4090,4090,4090,0
20231228,165100,147966540,4090,4090,4090,4090,0
20231228,165000,147966540,4090,4090,4090,4090,0
20231228,164900,147966540,4090,4090,4090,4090,0
20231228,164800,147966540,4090,4090,4090,4090,0
20231228,164700,147966540,4090,4090,4090,4090,0
20231228,164600,147966540,4090,4090,4090,4090,0
20231228,164500,147966540,4090,4090,4090,4090,0
20231228,164400,147966540,4090,4090,4090,4090,0
20231228,164300,147966540,4090,4090,4090,4090,0
20231228,164200,147966540,4090,4090,4090,4090,248
20231228,164100,147966540,4090,4090,4090,4090,0
20231228,164000,147966540,4090,4090,4090,4090,0
20231228,163900,147966540,4090,4090,4090,4090,0
20231228,163800,147966540,4090,4090,4090,4090,0
20231228,163700,147966540,4090,4090,4090,4090,0
20231228,163600,147966540,4090,4090,4090,4090,0
20231228,163500,147966540,4090,4090,4090,4090,0
20231228,163400,147966540,4090,4090,4090,4090,0
20231228,163300,147966540,4090,4090,4090,4090,0
20231228,163200,147966540,4090,4090,4090,4090,0
20231228,163100,147966540,4090,4090,4090,4090,0
20231228,163000,147966540,4090,4090,4090,4090,0
20231228,162900,147966540,4090,4090,4090,4090,0
20231228,162800,147966540,4090,4090,4090,4090,0
20231228,162700,147966540,4090,4090,4090,4090,0
20231228,162600,147966540,4090,4090,4090,4090,0
20231228,162500,147966540,4090,4090,4090,4090,0
20231228,162400,147966540,4090,4090,4090,4090,0
20231228,162300,147966540,4090,4090,4090,4090,0
20231228,162200,147966540,4090,4090,4090,4090,0
20231228,162100,147966540,4090,4090,4090,4090,0
20231228,162000,147966540,4090,4090,4090,4090,0
20231228,161900,147966540,4090,4090,4090,4090,0
20231228,161800,147966540,4090,4090,4090,4090,0
20231228,161700,147966540,4090,4090,4090,4090,0
20231228,161600,147966540,4090,4090,4090,4090,0
20231228,161500,147966540,4090,4090,4090,4090,0
20231228,161400,147966540,4090,4090,4090,4090,0
20231228,161300,147966540,4090,4090,4090,4090,0
20231228,161200,147966540,4090,4090,4090,4090,248
20231228,161100,147966540,4090,4090,4090,4090,0
20231228,161000,147966540,4090,4090,4090,4090,0
20231228,160900,147966540,4090,4090,4090,4090,0
20231228,160800,147966540,4090,4090,4090,4090,0
20231228,160700,147966540,4090,4090,4090,4090,0
20231228,160600,147966540,4090,4090,4090,4090,0
20231228,160500,147966540,4090,4090,4090,4090,0
20231228,160400,147966540,4090,4090,4090,4090,0
20231228,160300,147966540,4090,4090,4090,4090,0
20231228,160200,147966540,4090,4090,4090,4090,0
20231228,160100,147966540,4090,4090,4090,4090,0
20231228,160000,147966540,4090,4090,4090,4090,0
20231228,155900,147966540,4090,4090,4090,4090,0
20231228,155800,147966540,4090,4090,4090,4090,0
20231228,155700,147966540,4090,4090,4090,4090,0
20231228,155600,147966540,4090,4090,4090,4090,0
20231228,155500,147966540,4090,4090,4090,4090,0
20231228,155400,147966540,4090,4090,4090,4090,0
20231228,155300,147966540,4090,4090,4090,4090,0
20231228,155200,147966540,4090,4090,4090,4090,0
20231228,155100,147966540,4090,4090,4090,4090,0
20231228,155000,147966540,4090,4090,4090,4090,0
20231228,154900,147966540,4090,4090,4090,4090,0
20231228,154800,147966540,4090,4090,4090,4090,0
20231228,154700,147966540,4090,4090,4090,4090,0
20231228,154600,147966540,4090,4090,4090,4090,0
20231228,154500,147966540,4090,4090,4090,4090,0
20231228,154400,147966540,4090,4090,4090,4090,0
20231228,154300,147966540,4090,4090,4090,4090,0
20231228,154200,147966540,4090,4090,4090,4090,248
20231228,154100,147966540,4090,4090,4090,4090,0
20231228,154000,147966540,4090,4090,4090,4090,0
20231228,153900,147966540,4090,4090,4090,4090,0
20231228,153800,147966540,4090,4090,4090,4090,0
20231228,153700,147966540,4090,4090,4090,4090,0
20231228,153600,147966540,4090,4090,4090,4090,0
20231228,153500,147966540,4090,4090,4090,4090,0
20231228,153400,147966540,4090,4090,4090,4090,0
20231228,153300,147966540,4090,4090,4090,4090,0
20231228,153200,147966540,4090,4090,4090,4090,0
20231228,153100,147966540,4090,4090,4090,4090,0
20231228,153000,147966540,4090,4090,4090,4090,248
20231228,152900,146952220,4095,4095,4095,4095,0
20231228,152800,146952220,4095,4095,4095,4095,0
20231228,152700,146952220,4095,4095,4095,4095,0
20231228,152600,146952220,4095,4095,4095,4095,0
20231228,152500,146952220,4095,4095,4095,4095,0
20231228,152400,146952220,4095,4095,4095,4095,0
20231228,152300,146952220,4095,4095,4095,4095,0
20231228,152200,146952220,4095,4095,4095,4095,0
20231228,152100,146952220,4095,4095,4095,4095,0
20231228,152000,146952220,4095,4095,4095,4095,0
20231228,151900,146952220,4095,4080,4095,4080,267
20231228,151800,145860525,4065,4070,4070,4065,120
20231228,151700,145372700,4080,4080,4080,4080,22
20231228,151600,145282940,4065,4065,4065,4065,0
20231228,151500,145282940,4065,4065,4065,4065,0
20231228,151400,145282940,4065,4065,4065,4065,0
20231228,151300,145282940,4065,4065,4065,4065,0
20231228,151200,145282940,4065,4065,4065,4065,174
20231228,151100,144575630,4065,4065,4065,4065,0
20231228,151000,144575630,4065,4065,4065,4065,0
20231228,150900,144575630,4065,4065,4065,4065,0
20231228,150800,144575630,4065,4065,4065,4065,0
20231228,150700,144575630,4065,4065,4065,4065,0
20231228,150600,144575630,4065,4065,4065,4065,0
20231228,150500,144575630,4065,4065,4065,4065,0
20231228,150400,144575630,4065,4065,4065,4065,0
20231228,150300,144575630,4065,4075,4075,4065,420
20231228,150200,142866415,4080,4080,4080,4080,0
20231228,150100,142866415,4080,4080,4080,4080,0
20231228,150000,142866415,4080,4080,4080,4080,1
20231228,145900,142862335,4080,4080,4080,4080,0
20231228,145800,142862335,4080,4080,4080,4075,3
20231228,145700,142850100,4075,4085,4085,4075,275
20231228,145600,141728120,4070,4070,4070,4070,0
20231228,145500,141728120,4070,4070,4070,4070,0
20231228,145400,141728120,4070,4080,4080,4070,535
20231228,145300,139546110,4070,4070,4070,4070,0
20231228,145200,139546110,4070,4090,4090,4070,243
20231228,145100,138554960,4080,4085,4090,4075,397
20231228,145000,136936695,4090,4090,4090,4090,0
20231228,144900,136936695,4090,4090,4090,4090,67
20231228,144800,136662665,4090,4090,4090,4090,0
20231228,144700,136662665,4090,4090,4090,4090,5
20231228,144600,136642215,4090,4090,4090,4090,30
20231228,144500,136519515,4090,4090,4090,4090,0
20231228,144400,136519515,4090,4090,4090,4090,0
20231228,144300,136519515,4090,4085,4090,4085,643
20231228,144200,133892770,4085,4085,4085,4085,0
20231228,144100,133892770,4085,4085,4085,4085,25
20231228,144000,133790645,4085,4085,4085,4085,1
20231228,143900,133786560,4085,4085,4085,4085,0
20231228,143800,133786560,4085,4085,4085,4080,18
20231228,143700,133713035,4085,4085,4085,4085,2
20231228,143600,133704865,4085,4085,4085,4085,2
20231228,143500,133696695,4085,4085,4085,4085,10
20231228,143400,133655845,4085,4085,4085,4085,0
20231228,143300,133655845,4085,4085,4085,4085,0
20231228,143200,133655845,4085,4085,4085,4085,0
20231228,143100,133655845,4085,4085,4085,4085,0
20231228,143000,133655845,4085,4085,4085,4085,6
20231228,142900,133631335,4085,4090,4090,4085,295
20231228,142800,132424815,4095,4095,4095,4095,0
20231228,142700,132424815,4095,4090,4095,4090,164
20231228,142600,131754050,4090,4090,4090,4090,350
20231228,142500,130322550,4095,4095,4095,4095,0
20231228,142400,130322550,4095,4095,4095,4095,0
20231228,142300,130322550,4095,4095,4095,4095,0
20231228,142200,130322550,4095,4095,4095,4095,0
20231228,142100,130322550,4095,4095,4095,4095,0
20231228,142000,130322550,4095,4095,4095,4095,0
20231228,141900,130322550,4095,4095,4095,4095,0
20231228,141800,130322550,4095,4100,4100,4095,2
20231228,141700,130314355,4100,4100,4100,4100,0
20231228,141600,130314355,4100,4100,4100,4100,0
20231228,141500,130314355,4100,4100,4100,4100,0
20231228,141400,130314355,4100,4100,4100,4100,10
20231228,141300,130273355,4100,4100,4100,4100,0
20231228,141200,130273355,4100,4100,4100,4100,0
20231228,141100,130273355,4100,4100,4100,4100,0
20231228,141000,130273355,4100,4100,4100,4100,256
20231228,140900,129223755,4100,4100,4100,4100,0
20231228,140800,129223755,4100,4100,4100,4100,0
20231228,140700,129223755,4100,4100,4100,4100,0
20231228,140600,129223755,4100,4100,4100,4100,0
20231228,140500,129223755,4100,4100,4100,4100,1
20231228,140400,129219655,4110,4110,4110,4110,0
20231228,140300,129219655,4110,4110,4110,4110,0
20231228,140200,129219655,4110,4110,4110,4110,5
20231228,140100,129199105,4110,4110,4110,4110,0
20231228,140000,129199105,4110,4110,4110,4110,0
20231228,135900,129199105,4110,4110,4110,4110,0
20231228,135800,129199105,4110,4110,4110,4110,0
20231228,135700,129199105,4110,4110,4110,4110,0
20231228,135600,129199105,4110,4110,4110,4110,0
20231228,135500,129199105,4110,4110,4110,4110,0
20231228,135400,129199105,4110,4110,4110,4110,311
20231228,135300,127920895,4110,4110,4110,4110,0
20231228,135200,127920895,4110,4110,4110,4110,0
20231228,135100,127920895,4110,4110,4110,4110,289
20231228,135000,126733105,4110,4110,4110,4110,0
20231228,134900,126733105,4110,4110,4110,4110,3
20231228,134800,126720775,4095,4095,4095,4095,0
20231228,134700,126720775,4095,4095,4095,4095,0
20231228,134600,126720775,4095,4095,4095,4095,0
20231228,134500,126720775,4095,4095,4095,4095,0
20231228,134400,126720775,4095,4095,4095,4095,0
20231228,134300,126720775,4095,4095,4095,4095,50
20231228,134200,126516025,4095,4095,4095,4095,0
20231228,134100,126516025,4095,4095,4095,4095,0
20231228,134000,126516025,4095,4095,4095,4095,0
20231228,133900,126516025,4095,4095,4095,4095,0
20231228,133800,126516025,4095,4095,4095,4095,1
20231228,133700,126511930,4085,4085,4085,4085,0
20231228,133600,126511930,4085,4085,4085,4085,0
20231228,133500,126511930,4085,4085,4085,4085,0
20231228,133400,126511930,4085,4085,4085,4085,0
20231228,133300,126511930,4085,4085,4085,4085,0
20231228,133200,126511930,4085,4085,4085,4085,0
20231228,133100,126511930,4085,4085,4085,4085,0
20231228,133000,126511930,4085,4085,4085,4085,0
20231228,132900,126511930,4085,4085,4085,4085,0
20231228,132800,126511930,4085,4085,4085,4085,3
20231228,132700,126499675,4110,4110,4110,4110,0
20231228,132600,126499675,4110,4110,4110,4110,0
20231228,132500,126499675,4110,4110,4110,4110,0
20231228,132400,126499675,4110,4110,4110,4110,0
20231228,132300,126499675,4110,4110,4110,4110,0
20231228,132200,126499675,4110,4110,4110,4110,0
20231228,132100,126499675,4110,4110,4110,4110,0
20231228,132000,126499675,4110,4110,4110,4110,0
20231228,131900,126499675,4110,4110,4110,4110,0
20231228,131800,126499675,4110,4095,4110,4095,11
20231228,131700,126454545,4085,4085,4085,4085,0
20231228,131600,126454545,4085,4085,4085,4085,0
20231228,131500,126454545,4085,4085,4085,4085,59
20231228,131400,126213530,4085,4085,4085,4085,0
20231228,131300,126213530,4085,4085,4085,4085,128
20231228,131200,125690650,4085,4085,4085,4085,0
20231228,131100,125690650,4085,4085,4085,4085,0
20231228,131000,125690650,4085,4085,4085,4085,0
20231228,130900,125690650,4085,4085,4085,4085,0
20231228,130800,125690650,4085,4085,4085,4085,1
20231228,130700,125686565,4085,4085,4085,4085,0
20231228,130600,125686565,4085,4085,4085,4085,0
20231228,130500,125686565,4085,4090,4090,4085,495
20231228,130400,123664485,4085,4085,4085,4085,0
20231228,130300,123664485,4085,4085,4085,4085,5
20231228,130200,123644060,4085,4085,4085,4085,0
20231228,130100,123644060,4085,4080,4085,4080,575
20231228,130000,121296685,4085,4085,4085,4085,2
20231228,125900,121288515,4085,4085,4085,4085,0
20231228,125800,121288515,4085,4085,4085,4085,0
20231228,125700,121288515,4085,4085,4085,4085,0
20231228,125600,121288515,4085,4085,4085,4085,450
20231228,125500,119450265,4100,4100,4100,4100,0
20231228,125400,119450265,4100,4100,4100,4100,0
20231228,125300,119450265,4100,4100,4100,4100,1
20231228,125200,119446165,4090,4090,4090,4090,300
20231228,125100,118219165,4085,4095,4095,4085,100
20231228,125000,117810390,4100,4100,4100,4100,0
20231228,124900,117810390,4100,4100,4100,4100,0
20231228,124800,117810390,4100,4100,4100,4100,1
20231228,124700,117806290,4100,4100,4100,4100,0
20231228,124600,117806290,4100,4100,4100,4100,0
20231228,124500,117806290,4100,4100,4100,4100,0
20231228,124400,117806290,4100,4100,4100,4100,88
20231228,124300,117445490,4100,4100,4100,4100,851
20231228,124200,113956390,4105,4105,4105,4105,0
20231228,124100,113956390,4105,4105,4105,4105,0
20231228,124000,113956390,4105,4105,4105,4105,0
20231228,123900,113956390,4105,4105,4105,4105,0
20231228,123800,113956390,4105,4105,4105,4105,0
20231228,123700,113956390,4105,4105,4105,4105,0
20231228,123600,113956390,4105,4105,4105,4105,0
20231228,123500,113956390,4105,4105,4105,4105,0
20231228,123400,113956390,4105,4105,4105,4105,1
20231228,123300,113952285,4100,4100,4100,4100,61
20231228,123200,113702185,4100,4090,4100,4090,15
20231228,123100,113640820,4095,4095,4095,4095,0
20231228,123000,113640820,4095,4095,4095,4095,1
20231228,122900,113636725,4100,4100,4100,4100,0
20231228,122800,113636725,4100,4100,4100,4100,0
20231228,122700,113636725,4100,4100,4100,4100,1
20231228,122600,113632625,4065,4095,4095,4065,71
20231228,122500,113342120,4100,4100,4100,4100,0
20231228,122400,113342120,4100,4100,4100,4100,0
20231228,122300,113342120,4100,4100,4100,4100,0
20231228,122200,113342120,4100,4100,4100,4100,0
20231228,122100,113342120,4100,4100,4100,4100,1
20231228,122000,113338020,4095,4100,4100,4095,400
20231228,121900,111699520,4100,4100,4100,4100,0
20231228,121800,111699520,4100,4100,4100,4100,0
20231228,121700,111699520,4100,4100,4100,4100,0
20231228,121600,111699520,4100,4095,4100,4095,564
20231228,121500,109389935,4090,4085,4090,4085,76
20231228,121400,109079380,4085,4085,4085,4085,0
20231228,121300,109079380,4085,4085,4085,4085,0
20231228,121200,109079380,4085,4085,4085,4085,0
20231228,121100,109079380,4085,4085,4085,4085,1
20231228,121000,109075295,4070,4070,4070,4070,0
20231228,120900,109075295,4070,4070,4070,4070,92
20231228,120800,108700855,4075,4085,4085,4075,58
20231228,120700,108464490,4090,4090,4090,4090,10
20231228,120600,108423590,4090,4090,4090,4090,0
20231228,120500,108423590,4090,4090,4090,4090,0
20231228,120400,108423590,4090,4085,4090,4085,252
20231228,120300,107392915,4085,4085,4085,4085,10
20231228,120200,107352065,4065,4065,4065,4065,0
20231228,120100,107352065,4065,4065,4065,4065,0
20231228,120000,107352065,4065,4065,4065,4065,21
20231228,115900,107266700,4085,4085,4085,4085,0
20231228,115800,107266700,4085,4085,4085,4085,0
20231228,115700,107266700,4085,4085,4085,4085,1
20231228,115600,107262615,4085,4085,4085,4085,0
20231228,115500,107262615,4085,4085,4085,4085,0
20231228,115400,107262615,4085,4085,4085,4085,0
20231228,115300,107262615,4085,4065,4085,4065,2
20231228,115200,107254465,4085,4085,4085,4085,0
20231228,115100,107254465,4085,4085,4085,4085,0
20231228,115000,107254465,4085,4085,4085,4085,0
20231228,114900,107254465,4085,4085,4085,4085,0
20231228,114800,107254465,4085,4085,4085,4085,0
20231228,114700,107254465,4085,4085,4085,4085,0
20231228,114600,107254465,4085,4085,4085,4085,0
20231228,114500,107254465,4085,4085,4085,4085,30
20231228,114400,107131915,4085,4085,4085,4085,1
20231228,114300,107127830,4090,4090,4090,4090,0
20231228,114200,107127830,4090,4090,4090,4090,0
20231228,114100,107127830,4090,4090,4090,4090,0
20231228,114000,107127830,4090,4090,4090,4090,0
20231228,113900,107127830,4090,4075,4090,4075,79
20231228,113800,106805890,4090,4090,4090,4090,0
20231228,113700,106805890,4090,4090,4090,4090,0
20231228,113600,106805890,4090,4090,4090,4090,0
20231228,113500,106805890,4090,4075,4090,4075,233
20231228,113400,105856400,4075,4075,4075,4075,7
20231228,113300,105827875,4075,4085,4090,4075,2439
20231228,113200,95877715,4090,4090,4090,4090,0
20231228,113100,95877715,4090,4090,4090,4090,0
20231228,113000,95877715,4090,4090,4090,4090,133
20231228,112900,95333745,4085,4085,4085,4085,2
20231228,112800,95325575,4085,4085,4085,4085,0
20231228,112700,95325575,4085,4090,4090,4085,224
20231228,112600,94409465,4085,4085,4085,4085,2
20231228,112500,94401295,4085,4085,4085,4085,8
20231228,112400,94368615,4085,4085,4085,4085,0
20231228,112300,94368615,4085,4085,4085,4085,23
20231228,112200,94274660,4090,4085,4090,4085,17
20231228,112100,94205210,4085,4085,4085,4085,10
20231228,112000,94164360,4090,4090,4090,4090,1
20231228,111900,94160270,4085,4085,4085,4085,509
20231228,111800,92081005,4085,4085,4085,4085,0
20231228,111700,92081005,4085,4085,4085,4085,0
20231228,111600,92081005,4085,4085,4085,4085,239
20231228,111500,91104690,4085,4085,4085,4085,12
20231228,111400,91055670,4090,4090,4090,4090,73
20231228,111300,90757100,4090,4090,4090,4090,17
20231228,111200,90687570,4075,4055,4075,4055,2333
20231228,111100,81189465,4045,4045,4045,4045,5
20231228,111000,81169240,4045,4045,4045,4045,0
20231228,110900,81169240,4045,4045,4045,4045,0
20231228,110800,81169240,4045,4045,4045,4045,0
20231228,110700,81169240,4045,4045,4045,4045,9
20231228,110600,81132835,4065,4065,4065,4065,0
20231228,110500,81132835,4065,4065,4065,4065,1
20231228,110400,81128770,4050,4050,4050,4050,1
20231228,110300,81124720,4045,4045,4045,4045,1
20231228,110200,81120675,4040,4040,4040,4040,0
20231228,110100,81120675,4040,4040,4040,4020,2177
20231228,110000,72344565,4040,4040,4040,4040,0
20231228,105900,72344565,4040,4040,4040,4040,0
20231228,105800,72344565,4040,4040,4040,4040,0
20231228,105700,72344565,4040,4040,4040,4040,12
20231228,105600,72296085,4025,4025,4025,4025,0
20231228,105500,72296085,4025,4025,4025,4025,0
20231228,105400,72296085,4025,4035,4035,4025,367
20231228,105300,70815905,4040,4040,4040,4040,10
20231228,105200,70775505,4040,4040,4040,4040,0
20231228,105100,70775505,4040,4040,4040,4040,0
20231228,105000,70775505,4040,4040,4040,4040,15
20231228,104900,70714905,4040,4040,4040,4040,0
20231228,104800,70714905,4040,4040,4040,4040,0
20231228,104700,70714905,4040,4040,4040,4040,1
20231228,104600,70710865,4040,4040,4040,4040,0
20231228,104500,70710865,4040,4040,4040,4040,0
20231228,104400,70710865,4040,4040,4040,4040,100
20231228,104300,70306865,4035,4035,4035,4035,0
20231228,104200,70306865,4035,4035,4035,4035,20
20231228,104100,70226165,4035,4035,4035,4035,3
20231228,104000,70214060,4040,4040,4040,4040,0
20231228,103900,70214060,4040,4040,4040,4040,1
20231228,103800,70210020,4020,4020,4020,4020,0
20231228,103700,70210020,4020,4020,4020,4020,0
20231228,103600,70210020,4020,4020,4020,4020,0
20231228,103500,70210020,4020,4020,4020,4020,0
20231228,103400,70210020,4020,4020,4020,4020,265
20231228,103300,69144720,4040,4040,4040,4040,5
20231228,103200,69124520,4040,4040,4040,4040,0
20231228,103100,69124520,4040,4040,4040,4040,0
20231228,103000,69124520,4040,4040,4040,4040,0
20231228,102900,69124520,4040,4040,4040,4040,2
20231228,102800,69116440,4015,4015,4015,4015,2
20231228,102700,69108410,4040,4035,4040,4015,1001
20231228,102600,65083025,4040,4040,4040,4040,0
20231228,102500,65083025,4040,4040,4040,4040,0
20231228,102400,65083025,4040,4040,4040,4040,0
20231228,102300,65083025,4040,4040,4040,4040,0
20231228,102200,65083025,4040,4040,4040,4040,1
20231228,102100,65078985,4035,4035,4035,4035,0
20231228,102000,65078985,4035,4035,4035,4035,0
20231228,101900,65078985,4035,4035,4035,4035,39
20231228,101800,64921620,4040,4040,4040,4040,2
20231228,101700,64913540,4040,4040,4040,4040,0
20231228,101600,64913540,4040,4050,4050,4040,1395
20231228,101500,59275825,4050,4050,4050,4050,15
20231228,101400,59215075,4050,4050,4050,4050,255
20231228,101300,58182325,4045,4045,4045,4045,100
20231228,101200,57777825,4040,4040,4040,4040,0
20231228,101100,57777825,4040,4040,4040,4040,0
20231228,101000,57777825,4040,4040,4040,4040,0
20231228,100900,57777825,4040,4040,4040,4040,0
20231228,100800,57777825,4040,4040,4040,4040,9
20231228,100700,57741465,4040,4040,4040,4040,0
20231228,100600,57741465,4040,4040,4040,4040,0
20231228,100500,57741465,4040,4040,4040,4040,2
20231228,100400,57733385,4040,4040,4040,4040,1
20231228,100300,57729345,4030,4030,4030,4030,0
20231228,100200,57729345,4030,4030,4030,4030,0
20231228,100100,57729345,4030,4030,4030,4030,6
20231228,100000,57705165,4030,4030,4030,4030,75
20231228,095900,57402915,4040,4040,4040,4040,0
20231228,095800,57402915,4040,4040,4040,4040,0
20231228,095700,57402915,4040,4040,4040,4040,0
20231228,095600,57402915,4040,4040,4040,4040,0
20231228,095500,57402915,4040,4040,4040,4040,3
20231228,095400,57390795,4045,4045,4045,4015,2101
20231228,095300,48931565,4050,4050,4050,4050,0
20231228,095200,48931565,4050,4050,4050,4050,1
20231228,095100,48927515,4050,4050,4050,4050,5
20231228,095000,48907265,4050,4050,4050,4050,1
20231228,094900,48903215,4050,4050,4050,4050,0
20231228,094800,48903215,4050,4050,4050,4050,1
20231228,094700,48899165,4030,4040,4050,4030,369
20231228,094600,47410285,4060,4060,4060,4060,0
20231228,094500,47410285,4060,4060,4060,4060,0
20231228,094400,47410285,4060,4060,4060,4060,1
20231228,094300,47406225,4065,4065,4065,4065,0
20231228,094200,47406225,4065,4060,4065,4030,3314
20231228,094100,34002060,4070,4070,4070,4070,0
20231228,094000,34002060,4070,4070,4070,4070,8
20231228,093900,33969500,4075,4075,4075,4075,0
20231228,093800,33969500,4075,4070,4075,4060,1694
20231228,093700,27085965,4075,4075,4075,4075,30
20231228,093600,26963715,4075,4075,4075,4075,0
20231228,093500,26963715,4075,4075,4075,4075,165
20231228,093400,26291340,4075,4075,4075,4075,242
20231228,093300,25305190,4075,4095,4095,4075,80
20231228,093200,24978790,4095,4095,4095,4095,0
20231228,093100,24978790,4095,4095,4095,4095,0
20231228,093000,24978790,4095,4095,4095,4095,1
20231228,092900,24974695,4095,4095,4095,4095,46
20231228,092800,24786325,4095,4095,4095,4095,1
20231228,092700,24782230,4065,4070,4070,4065,169
20231228,092600,24095205,4065,4070,4070,4065,490
20231228,092500,22103205,4070,4070,4070,4070,2157
20231228,092400,13324215,4070,4070,4070,4070,242
20231228,092300,12339275,4085,4085,4085,4085,1
20231228,092200,12335190,4070,4070,4070,4070,101
20231228,092100,11924120,4095,4095,4095,4095,0
20231228,092000,11924120,4095,4095,4095,4095,0
20231228,091900,11924120,4095,4095,4095,4095,1
20231228,091800,11920025,4075,4080,4080,4075,500
20231228,091700,9882520,4100,4100,4100,4100,0
20231228,091600,9882520,4100,4080,4100,4080,101
20231228,091500,9470420,4100,4100,4100,4100,0
20231228,091400,9470420,4100,4100,4100,4100,38
20231228,091300,9314620,4105,4105,4105,4105,1
20231228,091200,9310515,4090,4090,4090,4090,15
20231228,091100,9249165,4105,4105,4105,4105,0
20231228,091000,9249165,4105,4105,4105,4105,51
20231228,090900,9039810,4090,4095,4105,4090,205
20231228,090800,8200370,4115,4115,4115,4115,1
20231228,090700,8196255,4090,4085,4090,4085,160
20231228,090600,7542355,4065,4065,4065,4065,0
20231228,090500,7542355,4065,4065,4065,4065,110
20231228,090400,7095205,4065,4090,4090,4065,706
20231228,090300,4220615,4110,4110,4110,4110,143
20231228,090200,3632885,4160,4160,4160,4160,0
20231228,090100,3632885,4160,4085,4160,4085,213
20231228,090000,2752005,4065,4065,4065,4065,677