KissMeData/347860/min/candle-20231228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,211800,576023690,7950,7950,7950,7950,4839
20231228,211700,576023690,7950,7950,7950,7950,0
20231228,211600,576023690,7950,7950,7950,7950,0
20231228,211500,576023690,7950,7950,7950,7950,0
20231228,211400,576023690,7950,7950,7950,7950,0
20231228,211300,576023690,7950,7950,7950,7950,0
20231228,211200,576023690,7950,7950,7950,7950,0
20231228,211100,576023690,7950,7950,7950,7950,0
20231228,211000,576023690,7950,7950,7950,7950,0
20231228,210900,576023690,7950,7950,7950,7950,0
20231228,210800,576023690,7950,7950,7950,7950,0
20231228,210700,576023690,7950,7950,7950,7950,0
20231228,210600,576023690,7950,7950,7950,7950,0
20231228,210500,576023690,7950,7950,7950,7950,0
20231228,210400,576023690,7950,7950,7950,7950,0
20231228,210300,576023690,7950,7950,7950,7950,0
20231228,210200,576023690,7950,7950,7950,7950,0
20231228,210100,576023690,7950,7950,7950,7950,0
20231228,210000,576023690,7950,7950,7950,7950,0
20231228,205900,576023690,7950,7950,7950,7950,0
20231228,205800,576023690,7950,7950,7950,7950,0
20231228,205700,576023690,7950,7950,7950,7950,0
20231228,205600,576023690,7950,7950,7950,7950,0
20231228,205500,576023690,7950,7950,7950,7950,0
20231228,205400,576023690,7950,7950,7950,7950,0
20231228,205300,576023690,7950,7950,7950,7950,0
20231228,205200,576023690,7950,7950,7950,7950,0
20231228,205100,576023690,7950,7950,7950,7950,0
20231228,205000,576023690,7950,7950,7950,7950,0
20231228,204900,576023690,7950,7950,7950,7950,0
20231228,204800,576023690,7950,7950,7950,7950,4839
20231228,204700,576023690,7950,7950,7950,7950,0
20231228,204600,576023690,7950,7950,7950,7950,0
20231228,204500,576023690,7950,7950,7950,7950,0
20231228,204400,576023690,7950,7950,7950,7950,0
20231228,204300,576023690,7950,7950,7950,7950,0
20231228,204200,576023690,7950,7950,7950,7950,0
20231228,204100,576023690,7950,7950,7950,7950,0
20231228,204000,576023690,7950,7950,7950,7950,0
20231228,203900,576023690,7950,7950,7950,7950,0
20231228,203800,576023690,7950,7950,7950,7950,0
20231228,203700,576023690,7950,7950,7950,7950,0
20231228,203600,576023690,7950,7950,7950,7950,0
20231228,203500,576023690,7950,7950,7950,7950,0
20231228,203400,576023690,7950,7950,7950,7950,0
20231228,203300,576023690,7950,7950,7950,7950,0
20231228,203200,576023690,7950,7950,7950,7950,0
20231228,203100,576023690,7950,7950,7950,7950,0
20231228,203000,576023690,7950,7950,7950,7950,0
20231228,202900,576023690,7950,7950,7950,7950,0
20231228,202800,576023690,7950,7950,7950,7950,0
20231228,202700,576023690,7950,7950,7950,7950,0
20231228,202600,576023690,7950,7950,7950,7950,0
20231228,202500,576023690,7950,7950,7950,7950,0
20231228,202400,576023690,7950,7950,7950,7950,0
20231228,202300,576023690,7950,7950,7950,7950,0
20231228,202200,576023690,7950,7950,7950,7950,0
20231228,202100,576023690,7950,7950,7950,7950,0
20231228,202000,576023690,7950,7950,7950,7950,0
20231228,201900,576023690,7950,7950,7950,7950,0
20231228,201800,576023690,7950,7950,7950,7950,4839
20231228,201700,576023690,7950,7950,7950,7950,0
20231228,201600,576023690,7950,7950,7950,7950,0
20231228,201500,576023690,7950,7950,7950,7950,0
20231228,201400,576023690,7950,7950,7950,7950,0
20231228,201300,576023690,7950,7950,7950,7950,0
20231228,201200,576023690,7950,7950,7950,7950,0
20231228,201100,576023690,7950,7950,7950,7950,0
20231228,201000,576023690,7950,7950,7950,7950,0
20231228,200900,576023690,7950,7950,7950,7950,0
20231228,200800,576023690,7950,7950,7950,7950,0
20231228,200700,576023690,7950,7950,7950,7950,0
20231228,200600,576023690,7950,7950,7950,7950,0
20231228,200500,576023690,7950,7950,7950,7950,0
20231228,200400,576023690,7950,7950,7950,7950,0
20231228,200300,576023690,7950,7950,7950,7950,0
20231228,200200,576023690,7950,7950,7950,7950,0
20231228,200100,576023690,7950,7950,7950,7950,0
20231228,200000,576023690,7950,7950,7950,7950,0
20231228,195900,576023690,7950,7950,7950,7950,0
20231228,195800,576023690,7950,7950,7950,7950,0
20231228,195700,576023690,7950,7950,7950,7950,0
20231228,195600,576023690,7950,7950,7950,7950,0
20231228,195500,576023690,7950,7950,7950,7950,0
20231228,195400,576023690,7950,7950,7950,7950,0
20231228,195300,576023690,7950,7950,7950,7950,0
20231228,195200,576023690,7950,7950,7950,7950,0
20231228,195100,576023690,7950,7950,7950,7950,0
20231228,195000,576023690,7950,7950,7950,7950,0
20231228,194900,576023690,7950,7950,7950,7950,0
20231228,194800,576023690,7950,7950,7950,7950,4839
20231228,194700,576023690,7950,7950,7950,7950,0
20231228,194600,576023690,7950,7950,7950,7950,0
20231228,194500,576023690,7950,7950,7950,7950,0
20231228,194400,576023690,7950,7950,7950,7950,0
20231228,194300,576023690,7950,7950,7950,7950,0
20231228,194200,576023690,7950,7950,7950,7950,0
20231228,194100,576023690,7950,7950,7950,7950,0
20231228,194000,576023690,7950,7950,7950,7950,0
20231228,193900,576023690,7950,7950,7950,7950,0
20231228,193800,576023690,7950,7950,7950,7950,0
20231228,193700,576023690,7950,7950,7950,7950,0
20231228,193600,576023690,7950,7950,7950,7950,0
20231228,193500,576023690,7950,7950,7950,7950,0
20231228,193400,576023690,7950,7950,7950,7950,0
20231228,193300,576023690,7950,7950,7950,7950,0
20231228,193200,576023690,7950,7950,7950,7950,0
20231228,193100,576023690,7950,7950,7950,7950,0
20231228,193000,576023690,7950,7950,7950,7950,0
20231228,192900,576023690,7950,7950,7950,7950,0
20231228,192800,576023690,7950,7950,7950,7950,0
20231228,192700,576023690,7950,7950,7950,7950,0
20231228,192600,576023690,7950,7950,7950,7950,0
20231228,192500,576023690,7950,7950,7950,7950,0
20231228,192400,576023690,7950,7950,7950,7950,0
20231228,192300,576023690,7950,7950,7950,7950,0
20231228,192200,576023690,7950,7950,7950,7950,0
20231228,192100,576023690,7950,7950,7950,7950,0
20231228,192000,576023690,7950,7950,7950,7950,0
20231228,191900,576023690,7950,7950,7950,7950,0
20231228,191800,576023690,7950,7950,7950,7950,4839
20231228,191700,576023690,7950,7950,7950,7950,0
20231228,191600,576023690,7950,7950,7950,7950,0
20231228,191500,576023690,7950,7950,7950,7950,0
20231228,191400,576023690,7950,7950,7950,7950,0
20231228,191300,576023690,7950,7950,7950,7950,0
20231228,191200,576023690,7950,7950,7950,7950,0
20231228,191100,576023690,7950,7950,7950,7950,0
20231228,191000,576023690,7950,7950,7950,7950,0
20231228,190900,576023690,7950,7950,7950,7950,0
20231228,190800,576023690,7950,7950,7950,7950,0
20231228,190700,576023690,7950,7950,7950,7950,0
20231228,190600,576023690,7950,7950,7950,7950,0
20231228,190500,576023690,7950,7950,7950,7950,0
20231228,190400,576023690,7950,7950,7950,7950,0
20231228,190300,576023690,7950,7950,7950,7950,0
20231228,190200,576023690,7950,7950,7950,7950,0
20231228,190100,576023690,7950,7950,7950,7950,0
20231228,190000,576023690,7950,7950,7950,7950,0
20231228,185900,576023690,7950,7950,7950,7950,0
20231228,185800,576023690,7950,7950,7950,7950,0
20231228,185700,576023690,7950,7950,7950,7950,0
20231228,185600,576023690,7950,7950,7950,7950,0
20231228,185500,576023690,7950,7950,7950,7950,0
20231228,185400,576023690,7950,7950,7950,7950,0
20231228,185300,576023690,7950,7950,7950,7950,0
20231228,185200,576023690,7950,7950,7950,7950,0
20231228,185100,576023690,7950,7950,7950,7950,0
20231228,185000,576023690,7950,7950,7950,7950,0
20231228,184900,576023690,7950,7950,7950,7950,0
20231228,184800,576023690,7950,7950,7950,7950,4839
20231228,184700,576023690,7950,7950,7950,7950,0
20231228,184600,576023690,7950,7950,7950,7950,0
20231228,184500,576023690,7950,7950,7950,7950,0
20231228,184400,576023690,7950,7950,7950,7950,0
20231228,184300,576023690,7950,7950,7950,7950,0
20231228,184200,576023690,7950,7950,7950,7950,0
20231228,184100,576023690,7950,7950,7950,7950,0
20231228,184000,576023690,7950,7950,7950,7950,0
20231228,183900,576023690,7950,7950,7950,7950,0
20231228,183800,576023690,7950,7950,7950,7950,0
20231228,183700,576023690,7950,7950,7950,7950,0
20231228,183600,576023690,7950,7950,7950,7950,0
20231228,183500,576023690,7950,7950,7950,7950,0
20231228,183400,576023690,7950,7950,7950,7950,0
20231228,183300,576023690,7950,7950,7950,7950,0
20231228,183200,576023690,7950,7950,7950,7950,0
20231228,183100,576023690,7950,7950,7950,7950,0
20231228,183000,576023690,7950,7950,7950,7950,0
20231228,182900,576023690,7950,7950,7950,7950,0
20231228,182800,576023690,7950,7950,7950,7950,0
20231228,182700,576023690,7950,7950,7950,7950,0
20231228,182600,576023690,7950,7950,7950,7950,0
20231228,182500,576023690,7950,7950,7950,7950,0
20231228,182400,576023690,7950,7950,7950,7950,0
20231228,182300,576023690,7950,7950,7950,7950,0
20231228,182200,576023690,7950,7950,7950,7950,0
20231228,182100,576023690,7950,7950,7950,7950,0
20231228,182000,576023690,7950,7950,7950,7950,0
20231228,181900,576023690,7950,7950,7950,7950,0
20231228,181800,576023690,7950,7950,7950,7950,4839
20231228,181700,576023690,7950,7950,7950,7950,0
20231228,181600,576023690,7950,7950,7950,7950,0
20231228,181500,576023690,7950,7950,7950,7950,0
20231228,181400,576023690,7950,7950,7950,7950,0
20231228,181300,576023690,7950,7950,7950,7950,0
20231228,181200,576023690,7950,7950,7950,7950,0
20231228,181100,576023690,7950,7950,7950,7950,0
20231228,181000,576023690,7950,7950,7950,7950,0
20231228,180900,576023690,7950,7950,7950,7950,0
20231228,180800,576023690,7950,7950,7950,7950,0
20231228,180700,576023690,7950,7950,7950,7950,0
20231228,180600,576023690,7950,7950,7950,7950,0
20231228,180500,576023690,7950,7950,7950,7950,0
20231228,180400,576023690,7950,7950,7950,7950,0
20231228,180300,576023690,7950,7950,7950,7950,0
20231228,180200,576023690,7950,7950,7950,7950,0
20231228,180100,576023690,7950,7950,7950,7950,0
20231228,180000,576023690,7950,7950,7950,7950,0
20231228,175900,576023690,7950,7950,7950,7950,0
20231228,175800,576023690,7950,7950,7950,7950,0
20231228,175700,576023690,7950,7950,7950,7950,0
20231228,175600,576023690,7950,7950,7950,7950,0
20231228,175500,576023690,7950,7950,7950,7950,0
20231228,175400,576023690,7950,7950,7950,7950,0
20231228,175300,576023690,7950,7950,7950,7950,0
20231228,175200,576023690,7950,7950,7950,7950,0
20231228,175100,576023690,7950,7950,7950,7950,0
20231228,175000,576023690,7950,7950,7950,7950,0
20231228,174900,576023690,7950,7950,7950,7950,0
20231228,174800,576023690,7950,7950,7950,7950,4839
20231228,174700,576023690,7950,7950,7950,7950,0
20231228,174600,576023690,7950,7950,7950,7950,0
20231228,174500,576023690,7950,7950,7950,7950,0
20231228,174400,576023690,7950,7950,7950,7950,0
20231228,174300,576023690,7950,7950,7950,7950,0
20231228,174200,576023690,7950,7950,7950,7950,0
20231228,174100,576023690,7950,7950,7950,7950,0
20231228,174000,576023690,7950,7950,7950,7950,0
20231228,173900,576023690,7950,7950,7950,7950,0
20231228,173800,576023690,7950,7950,7950,7950,0
20231228,173700,576023690,7950,7950,7950,7950,0
20231228,173600,576023690,7950,7950,7950,7950,0
20231228,173500,576023690,7950,7950,7950,7950,0
20231228,173400,576023690,7950,7950,7950,7950,0
20231228,173300,576023690,7950,7950,7950,7950,0
20231228,173200,576023690,7950,7950,7950,7950,0
20231228,173100,576023690,7950,7950,7950,7950,0
20231228,173000,576023690,7950,7950,7950,7950,0
20231228,172900,576023690,7950,7950,7950,7950,0
20231228,172800,576023690,7950,7950,7950,7950,0
20231228,172700,576023690,7950,7950,7950,7950,0
20231228,172600,576023690,7950,7950,7950,7950,0
20231228,172500,576023690,7950,7950,7950,7950,0
20231228,172400,576023690,7950,7950,7950,7950,0
20231228,172300,576023690,7950,7950,7950,7950,0
20231228,172200,576023690,7950,7950,7950,7950,0
20231228,172100,576023690,7950,7950,7950,7950,0
20231228,172000,576023690,7950,7950,7950,7950,0
20231228,171900,576023690,7950,7950,7950,7950,0
20231228,171800,576023690,7950,7950,7950,7950,4839
20231228,171700,576023690,7950,7950,7950,7950,0
20231228,171600,576023690,7950,7950,7950,7950,0
20231228,171500,576023690,7950,7950,7950,7950,0
20231228,171400,576023690,7950,7950,7950,7950,0
20231228,171300,576023690,7950,7950,7950,7950,0
20231228,171200,576023690,7950,7950,7950,7950,0
20231228,171100,576023690,7950,7950,7950,7950,0
20231228,171000,576023690,7950,7950,7950,7950,0
20231228,170900,576023690,7950,7950,7950,7950,0
20231228,170800,576023690,7950,7950,7950,7950,0
20231228,170700,576023690,7950,7950,7950,7950,0
20231228,170600,576023690,7950,7950,7950,7950,0
20231228,170500,576023690,7950,7950,7950,7950,0
20231228,170400,576023690,7950,7950,7950,7950,0
20231228,170300,576023690,7950,7950,7950,7950,0
20231228,170200,576023690,7950,7950,7950,7950,0
20231228,170100,576023690,7950,7950,7950,7950,0
20231228,170000,576023690,7950,7950,7950,7950,0
20231228,165900,576023690,7950,7950,7950,7950,0
20231228,165800,576023690,7950,7950,7950,7950,0
20231228,165700,576023690,7950,7950,7950,7950,0
20231228,165600,576023690,7950,7950,7950,7950,0
20231228,165500,576023690,7950,7950,7950,7950,0
20231228,165400,576023690,7950,7950,7950,7950,0
20231228,165300,576023690,7950,7950,7950,7950,0
20231228,165200,576023690,7950,7950,7950,7950,0
20231228,165100,576023690,7950,7950,7950,7950,0
20231228,165000,576023690,7950,7950,7950,7950,0
20231228,164900,576023690,7950,7950,7950,7950,0
20231228,164800,576023690,7950,7950,7950,7950,4839
20231228,164700,576023690,7950,7950,7950,7950,0
20231228,164600,576023690,7950,7950,7950,7950,0
20231228,164500,576023690,7950,7950,7950,7950,0
20231228,164400,576023690,7950,7950,7950,7950,0
20231228,164300,576023690,7950,7950,7950,7950,0
20231228,164200,576023690,7950,7950,7950,7950,0
20231228,164100,576023690,7950,7950,7950,7950,0
20231228,164000,576023690,7950,7950,7950,7950,0
20231228,163900,576023690,7950,7950,7950,7950,0
20231228,163800,576023690,7950,7950,7950,7950,0
20231228,163700,576023690,7950,7950,7950,7950,0
20231228,163600,576023690,7950,7950,7950,7950,0
20231228,163500,576023690,7950,7950,7950,7950,0
20231228,163400,576023690,7950,7950,7950,7950,0
20231228,163300,576023690,7950,7950,7950,7950,0
20231228,163200,576023690,7950,7950,7950,7950,0
20231228,163100,576023690,7950,7950,7950,7950,0
20231228,163000,576023690,7950,7950,7950,7950,0
20231228,162900,576023690,7950,7950,7950,7950,0
20231228,162800,576023690,7950,7950,7950,7950,0
20231228,162700,576023690,7950,7950,7950,7950,0
20231228,162600,576023690,7950,7950,7950,7950,0
20231228,162500,576023690,7950,7950,7950,7950,0
20231228,162400,576023690,7950,7950,7950,7950,0
20231228,162300,576023690,7950,7950,7950,7950,0
20231228,162200,576023690,7950,7950,7950,7950,0
20231228,162100,576023690,7950,7950,7950,7950,0
20231228,162000,576023690,7950,7950,7950,7950,0
20231228,161900,576023690,7950,7950,7950,7950,0
20231228,161800,576023690,7950,7950,7950,7950,4839
20231228,161700,576023690,7950,7950,7950,7950,0
20231228,161600,576023690,7950,7950,7950,7950,0
20231228,161500,576023690,7950,7950,7950,7950,0
20231228,161400,576023690,7950,7950,7950,7950,0
20231228,161300,576023690,7950,7950,7950,7950,0
20231228,161200,576023690,7950,7950,7950,7950,0
20231228,161100,576023690,7950,7950,7950,7950,0
20231228,161000,576023690,7950,7950,7950,7950,0
20231228,160900,576023690,7950,7950,7950,7950,0
20231228,160800,576023690,7950,7950,7950,7950,0
20231228,160700,576023690,7950,7950,7950,7950,0
20231228,160600,576023690,7950,7950,7950,7950,0
20231228,160500,576023690,7950,7950,7950,7950,0
20231228,160400,576023690,7950,7950,7950,7950,0
20231228,160300,576023690,7950,7950,7950,7950,0
20231228,160200,576023690,7950,7950,7950,7950,0
20231228,160100,576023690,7950,7950,7950,7950,0
20231228,160000,576023690,7950,7950,7950,7950,0
20231228,155900,576023690,7950,7950,7950,7950,0
20231228,155800,576023690,7950,7950,7950,7950,0
20231228,155700,576023690,7950,7950,7950,7950,0
20231228,155600,576023690,7950,7950,7950,7950,0
20231228,155500,576023690,7950,7950,7950,7950,0
20231228,155400,576023690,7950,7950,7950,7950,0
20231228,155300,576023690,7950,7950,7950,7950,0
20231228,155200,576023690,7950,7950,7950,7950,0
20231228,155100,576023690,7950,7950,7950,7950,0
20231228,155000,576023690,7950,7950,7950,7950,0
20231228,154900,576023690,7950,7950,7950,7950,0
20231228,154800,576023690,7950,7950,7950,7950,4839
20231228,154700,576023690,7950,7950,7950,7950,0
20231228,154600,576023690,7950,7950,7950,7950,0
20231228,154500,576023690,7950,7950,7950,7950,0
20231228,154400,576023690,7950,7950,7950,7950,0
20231228,154300,576023690,7950,7950,7950,7950,0
20231228,154200,576023690,7950,7950,7950,7950,0
20231228,154100,576023690,7950,7950,7950,7950,0
20231228,154000,576023690,7950,7950,7950,7950,0
20231228,153900,576023690,7950,7950,7950,7950,0
20231228,153800,576023690,7950,7950,7950,7950,0
20231228,153700,576023690,7950,7950,7950,7950,0
20231228,153600,576023690,7950,7950,7950,7950,0
20231228,153500,576023690,7950,7950,7950,7950,0
20231228,153400,576023690,7950,7950,7950,7950,0
20231228,153300,576023690,7950,7950,7950,7950,0
20231228,153200,576023690,7950,7950,7950,7950,0
20231228,153100,576023690,7950,7950,7950,7950,0
20231228,153000,576023690,7950,7950,7950,7950,4839
20231228,152900,537553640,7900,7900,7900,7900,0
20231228,152800,537553640,7900,7900,7900,7900,0
20231228,152700,537553640,7900,7900,7900,7900,0
20231228,152600,537553640,7900,7900,7900,7900,0
20231228,152500,537553640,7900,7900,7900,7900,0
20231228,152400,537553640,7900,7900,7900,7900,0
20231228,152300,537553640,7900,7900,7900,7900,0
20231228,152200,537553640,7900,7900,7900,7900,0
20231228,152100,537553640,7900,7900,7900,7900,0
20231228,152000,537553640,7900,7900,7900,7900,0
20231228,151900,537553640,7900,7890,7900,7890,177
20231228,151800,536155460,7900,7900,7900,7900,153
20231228,151700,534946760,7890,7890,7890,7890,132
20231228,151600,533905280,7890,7890,7890,7890,1
20231228,151500,533897390,7890,7890,7890,7890,160
20231228,151400,532634990,7890,7890,7890,7890,466
20231228,151300,528958250,7890,7890,7890,7890,100
20231228,151200,528169250,7900,7900,7900,7900,14
20231228,151100,528058650,7900,7900,7900,7890,56
20231228,151000,527616290,7890,7890,7900,7890,836
20231228,150900,521019330,7890,7890,7890,7890,1064
20231228,150800,512624370,7890,7890,7890,7890,5
20231228,150700,512584920,7890,7870,7890,7870,21
20231228,150600,512419630,7870,7880,7880,7870,323
20231228,150500,509874490,7880,7880,7880,7880,1100
20231228,150400,501206490,7880,7880,7880,7880,96
20231228,150300,500450010,7880,7880,7880,7880,1
20231228,150200,500442130,7880,7880,7880,7880,10
20231228,150100,500363330,7880,7880,7880,7880,0
20231228,150000,500363330,7880,7880,7880,7880,400
20231228,145900,497211330,7880,7880,7880,7880,0
20231228,145800,497211330,7880,7880,7880,7880,15
20231228,145700,497093130,7880,7880,7880,7880,20
20231228,145600,496935530,7880,7880,7880,7880,109
20231228,145500,496076610,7880,7890,7890,7880,248
20231228,145400,494120190,7890,7890,7890,7890,50
20231228,145300,493725690,7900,7900,7900,7900,10
20231228,145200,493646690,7900,7880,7900,7880,877
20231228,145100,486722260,7880,7880,7880,7880,188
20231228,145000,485240820,7880,7880,7880,7880,0
20231228,144900,485240820,7880,7880,7880,7880,50
20231228,144800,484846820,7880,7880,7880,7880,1
20231228,144700,484838940,7880,7880,7880,7880,28
20231228,144600,484618300,7880,7880,7880,7880,0
20231228,144500,484618300,7880,7880,7880,7880,50
20231228,144400,484224300,7880,7880,7880,7880,0
20231228,144300,484224300,7880,7880,7880,7880,50
20231228,144200,483830300,7880,7880,7880,7880,11
20231228,144100,483743620,7890,7890,7890,7890,0
20231228,144000,483743620,7890,7880,7890,7880,79
20231228,143900,483121070,7880,7880,7880,7880,20
20231228,143800,482963470,7880,7880,7880,7880,158
20231228,143700,481718430,7880,7890,7890,7880,90
20231228,143600,481008830,7890,7890,7890,7890,3
20231228,143500,480985160,7880,7880,7880,7880,1071
20231228,143400,472545680,7880,7890,7890,7880,35
20231228,143300,472269830,7890,7890,7890,7880,559
20231228,143200,467859340,7890,7890,7890,7890,240
20231228,143100,465965740,7880,7880,7880,7880,1633
20231228,143000,453097700,7870,7880,7880,7870,46
20231228,142900,452735250,7870,7870,7870,7870,128
20231228,142800,451727890,7880,7880,7880,7880,62
20231228,142700,451239330,7880,7880,7880,7880,0
20231228,142600,451239330,7880,7880,7880,7880,0
20231228,142500,451239330,7880,7880,7880,7880,101
20231228,142400,450443450,7880,7880,7880,7880,3
20231228,142300,450419810,7870,7870,7870,7870,0
20231228,142200,450419810,7870,7870,7870,7870,0
20231228,142100,450419810,7870,7870,7880,7870,41
20231228,142000,450097070,7870,7870,7870,7870,0
20231228,141900,450097070,7870,7880,7880,7870,10
20231228,141800,450018320,7870,7870,7870,7870,50
20231228,141700,449624820,7870,7870,7870,7870,4
20231228,141600,449593340,7870,7870,7870,7870,0
20231228,141500,449593340,7870,7870,7870,7870,300
20231228,141400,447232340,7870,7870,7870,7870,0
20231228,141300,447232340,7870,7880,7880,7870,28
20231228,141200,447011710,7880,7880,7880,7880,55
20231228,141100,446578310,7880,7870,7880,7870,250
20231228,141000,444610310,7870,7870,7870,7870,100
20231228,140900,443823310,7880,7880,7880,7880,0
20231228,140800,443823310,7880,7880,7880,7880,259
20231228,140700,441782390,7890,7890,7890,7890,64
20231228,140600,441277430,7880,7880,7880,7880,200
20231228,140500,439701430,7890,7890,7890,7890,50
20231228,140400,439306930,7890,7890,7890,7890,10
20231228,140300,439228030,7890,7880,7890,7880,20
20231228,140200,439070330,7880,7880,7880,7880,100
20231228,140100,438282330,7890,7880,7890,7880,50
20231228,140000,437888030,7890,7880,7890,7880,22
20231228,135900,437714660,7890,7890,7890,7890,22
20231228,135800,437541080,7890,7890,7890,7880,193
20231228,135700,436019310,7880,7880,7880,7880,158
20231228,135600,434774270,7880,7880,7880,7870,214
20231228,135500,433088200,7880,7880,7880,7880,313
20231228,135400,430621760,7880,7850,7890,7850,646
20231228,135300,425548120,7840,7840,7840,7840,0
20231228,135200,425548120,7840,7840,7840,7840,20
20231228,135100,425391320,7840,7840,7840,7840,0
20231228,135000,425391320,7840,7850,7850,7840,6
20231228,134900,425344250,7850,7850,7850,7850,0
20231228,134800,425344250,7850,7850,7850,7850,10
20231228,134700,425265750,7850,7850,7850,7850,0
20231228,134600,425265750,7850,7850,7850,7850,0
20231228,134500,425265750,7850,7850,7850,7850,443
20231228,134400,421788200,7850,7830,7850,7830,2868
20231228,134300,399331560,7820,7830,7830,7820,36
20231228,134200,399049810,7830,7830,7830,7830,0
20231228,134100,399049810,7830,7830,7830,7830,0
20231228,134000,399049810,7830,7830,7830,7830,0
20231228,133900,399049810,7830,7830,7830,7830,38
20231228,133800,398752270,7830,7830,7830,7830,446
20231228,133700,395260090,7830,7830,7830,7830,0
20231228,133600,395260090,7830,7830,7830,7830,0
20231228,133500,395260090,7830,7830,7830,7830,85
20231228,133400,394594540,7820,7830,7830,7820,99
20231228,133300,393819850,7830,7830,7830,7830,146
20231228,133200,392676670,7840,7840,7840,7840,0
20231228,133100,392676670,7840,7840,7840,7840,0
20231228,133000,392676670,7840,7840,7840,7840,1
20231228,132900,392668830,7840,7830,7840,7830,660
20231228,132800,387494440,7840,7830,7840,7830,1344
20231228,132700,376970620,7840,7840,7840,7840,0
20231228,132600,376970620,7840,7840,7840,7840,120
20231228,132500,376029820,7840,7840,7840,7840,110
20231228,132400,375167420,7840,7840,7840,7840,0
20231228,132300,375167420,7840,7840,7840,7840,304
20231228,132200,372784060,7840,7840,7840,7840,75
20231228,132100,372196060,7840,7840,7840,7840,300
20231228,132000,369844060,7840,7830,7840,7830,70
20231228,131900,369295860,7830,7830,7830,7830,1
20231228,131800,369288030,7830,7830,7830,7830,0
20231228,131700,369288030,7830,7830,7830,7830,301
20231228,131600,366931200,7830,7840,7840,7830,28
20231228,131500,366711780,7840,7840,7840,7840,35
20231228,131400,366437380,7830,7830,7830,7830,2000
20231228,131300,350777380,7830,7830,7830,7830,120
20231228,131200,349837780,7830,7830,7830,7830,26
20231228,131100,349634200,7840,7840,7840,7840,0
20231228,131000,349634200,7840,7840,7840,7840,1766
20231228,130900,335788760,7850,7850,7850,7850,0
20231228,130800,335788760,7850,7850,7850,7850,575
20231228,130700,331275010,7860,7850,7860,7850,50
20231228,130600,330882410,7860,7880,7880,7860,676
20231228,130500,325562210,7870,7870,7870,7870,256
20231228,130400,323547490,7860,7860,7860,7860,0
20231228,130300,323547490,7860,7860,7860,7860,100
20231228,130200,322761490,7860,7870,7870,7860,45
20231228,130100,322407540,7870,7870,7870,7870,0
20231228,130000,322407540,7870,7870,7870,7870,16
20231228,125900,322281620,7870,7860,7870,7860,50
20231228,125800,321888520,7860,7860,7860,7860,630
20231228,125700,316936720,7860,7860,7860,7860,49
20231228,125600,316551580,7860,7860,7860,7860,11
20231228,125500,316465120,7860,7870,7870,7860,105
20231228,125400,315639320,7870,7880,7880,7870,900
20231228,125300,308549120,7880,7880,7880,7880,211
20231228,125200,306886440,7880,7880,7880,7880,11
20231228,125100,306799760,7900,7900,7900,7880,86
20231228,125000,306121580,7880,7880,7880,7880,0
20231228,124900,306121580,7880,7880,7880,7880,25
20231228,124800,305924580,7900,7900,7900,7900,238
20231228,124700,304044380,7890,7890,7890,7890,820
20231228,124600,297574580,7900,7900,7900,7900,178
20231228,124500,296168380,7900,7900,7900,7900,11
20231228,124400,296081480,7900,7900,7900,7900,0
20231228,124300,296081480,7900,7900,7900,7900,0
20231228,124200,296081480,7900,7900,7900,7900,0
20231228,124100,296081480,7900,7900,7900,7900,1
20231228,124000,296073580,7900,7900,7900,7900,32
20231228,123900,295820780,7900,7900,7900,7900,20
20231228,123800,295662780,7900,7900,7900,7900,48
20231228,123700,295283580,7890,7890,7890,7890,11
20231228,123600,295196790,7900,7900,7900,7900,0
20231228,123500,295196790,7900,7890,7900,7890,19
20231228,123400,295046800,7890,7890,7890,7890,2
20231228,123300,295031020,7890,7890,7890,7890,8
20231228,123200,294967900,7890,7890,7890,7890,23
20231228,123100,294786430,7900,7900,7900,7900,5
20231228,123000,294746930,7900,7900,7900,7900,100
20231228,122900,293956930,7900,7900,7900,7900,29
20231228,122800,293727830,7900,7900,7900,7900,25
20231228,122700,293530330,7890,7900,7900,7890,54
20231228,122600,293103740,7900,7920,7920,7900,135
20231228,122500,292035740,7920,7920,7920,7920,211
20231228,122400,290364620,7910,7910,7910,7910,1049
20231228,122300,282067030,7900,7900,7900,7900,468
20231228,122200,278369830,7900,7890,7900,7890,986
20231228,122100,270589590,7890,7880,7890,7880,1297
20231228,122000,260369180,7880,7880,7890,7870,469
20231228,121900,256673490,7880,7860,7880,7860,716
20231228,121800,251032460,7870,7870,7870,7870,9
20231228,121700,250961630,7870,7860,7870,7860,79
20231228,121600,250340010,7870,7860,7870,7860,35
20231228,121500,250064620,7860,7860,7860,7860,21
20231228,121400,249899560,7860,7860,7860,7860,34
20231228,121300,249632320,7870,7870,7870,7870,207
20231228,121200,248003230,7870,7870,7870,7870,677
20231228,121100,242675240,7870,7850,7870,7850,1100
20231228,121000,234035950,7840,7840,7840,7840,9
20231228,120900,233965390,7830,7840,7840,7830,172
20231228,120800,232618250,7830,7830,7830,7830,2
20231228,120700,232602590,7840,7840,7840,7840,86
20231228,120600,231928350,7840,7840,7840,7840,0
20231228,120500,231928350,7840,7840,7840,7840,312
20231228,120400,229482270,7840,7840,7840,7840,100
20231228,120300,228698270,7840,7840,7840,7840,10
20231228,120200,228619870,7840,7840,7840,7840,0
20231228,120100,228619870,7840,7840,7840,7840,62
20231228,120000,228133790,7840,7840,7840,7840,551
20231228,115900,223813950,7840,7840,7840,7840,103
20231228,115800,223006430,7840,7840,7840,7840,0
20231228,115700,223006430,7840,7840,7840,7840,0
20231228,115600,223006430,7840,7840,7840,7840,4
20231228,115500,222975070,7830,7830,7830,7830,0
20231228,115400,222975070,7830,7830,7830,7830,0
20231228,115300,222975070,7830,7830,7830,7830,0
20231228,115200,222975070,7830,7830,7830,7830,0
20231228,115100,222975070,7830,7830,7830,7830,0
20231228,115000,222975070,7830,7840,7840,7830,260
20231228,114900,220936970,7850,7850,7850,7850,2
20231228,114800,220921270,7850,7850,7850,7850,7
20231228,114700,220866320,7810,7840,7840,7810,35
20231228,114600,220592550,7840,7840,7840,7840,166
20231228,114500,219291110,7840,7840,7840,7840,24
20231228,114400,219102950,7840,7840,7840,7840,75
20231228,114300,218514950,7840,7840,7840,7840,48
20231228,114200,218138630,7860,7840,7860,7840,45
20231228,114100,217785090,7840,7840,7840,7840,0
20231228,114000,217785090,7840,7850,7850,7840,240
20231228,113900,215901220,7850,7850,7850,7850,10
20231228,113800,215822720,7850,7850,7850,7850,173
20231228,113700,214464670,7850,7850,7850,7850,1012
20231228,113600,206520470,7850,7850,7850,7850,0
20231228,113500,206520470,7850,7850,7850,7850,0
20231228,113400,206520470,7850,7840,7850,7840,188
20231228,113300,205046540,7840,7840,7840,7840,0
20231228,113200,205046540,7840,7840,7840,7840,0
20231228,113100,205046540,7840,7840,7840,7840,80
20231228,113000,204419340,7840,7840,7840,7840,20
20231228,112900,204262540,7840,7840,7850,7840,329
20231228,112800,201682730,7840,7840,7840,7840,19
20231228,112700,201533770,7840,7840,7840,7840,110
20231228,112600,200671370,7840,7840,7840,7840,10
20231228,112500,200592970,7800,7800,7800,7800,0
20231228,112400,200592970,7800,7850,7850,7800,293
20231228,112300,198298350,7850,7840,7850,7840,85
20231228,112200,197631700,7850,7840,7850,7840,301
20231228,112100,195269810,7840,7840,7840,7840,1
20231228,112000,195261970,7840,7850,7850,7840,161
20231228,111900,193998330,7840,7840,7840,7840,194
20231228,111800,192477370,7850,7840,7850,7840,1051
20231228,111700,184227280,7850,7850,7850,7850,31
20231228,111600,183983930,7840,7840,7840,7840,10
20231228,111500,183905530,7840,7820,7840,7820,3875
20231228,111400,153552520,7810,7820,7820,7810,130
20231228,111300,152536120,7820,7820,7820,7820,15
20231228,111200,152418820,7800,7800,7800,7800,555
20231228,111100,148089820,7800,7800,7800,7800,0
20231228,111000,148089820,7800,7800,7800,7800,0
20231228,110900,148089820,7800,7790,7800,7790,200
20231228,110800,146531360,7780,7780,7780,7780,53
20231228,110700,146119020,7790,7790,7790,7790,9
20231228,110600,146048910,7800,7800,7800,7800,187
20231228,110500,144590310,7800,7800,7800,7800,79
20231228,110400,143974110,7790,7790,7790,7790,80
20231228,110300,143350910,7790,7790,7790,7790,6
20231228,110200,143304170,7790,7810,7810,7790,21
20231228,110100,143140380,7810,7810,7810,7810,5
20231228,110000,143101330,7810,7810,7810,7810,45
20231228,105900,142749880,7810,7810,7810,7810,193
20231228,105800,141242550,7810,7810,7810,7810,0
20231228,105700,141242550,7810,7810,7810,7810,1000
20231228,105600,133432550,7810,7790,7810,7790,33
20231228,105500,133174900,7780,7800,7800,7780,714
20231228,105400,127607810,7800,7800,7800,7800,0
20231228,105300,127607810,7800,7800,7800,7800,454
20231228,105200,124066610,7800,7810,7810,7800,7
20231228,105100,124011960,7810,7810,7810,7810,130
20231228,105000,122996660,7810,7800,7810,7800,1494
20231228,104900,111343260,7810,7810,7810,7810,10
20231228,104800,111265160,7810,7810,7810,7810,5
20231228,104700,111226110,7810,7810,7810,7810,621
20231228,104600,106376100,7810,7810,7810,7810,120
20231228,104500,105438900,7810,7800,7810,7800,210
20231228,104400,103800120,7800,7800,7800,7800,0
20231228,104300,103800120,7800,7800,7800,7800,4
20231228,104200,103768920,7800,7810,7810,7800,26
20231228,104100,103566100,7810,7810,7810,7810,52
20231228,104000,103159980,7810,7810,7810,7810,1
20231228,103900,103152170,7810,7810,7810,7810,0
20231228,103800,103152170,7810,7810,7810,7810,157
20231228,103700,101926000,7800,7810,7810,7800,150
20231228,103600,100755800,7800,7800,7800,7800,0
20231228,103500,100755800,7800,7810,7810,7800,18
20231228,103400,100615350,7830,7830,7830,7830,0
20231228,103300,100615350,7830,7810,7830,7810,500
20231228,103200,96707250,7800,7800,7800,7800,0
20231228,103100,96707250,7800,7800,7800,7800,18
20231228,103000,96566850,7810,7810,7810,7810,10
20231228,102900,96488750,7810,7810,7810,7810,1
20231228,102800,96480940,7810,7810,7810,7810,10
20231228,102700,96402840,7820,7830,7830,7820,648
20231228,102600,91335350,7830,7830,7830,7830,126
20231228,102500,90348770,7820,7820,7820,7820,0
20231228,102400,90348770,7820,7820,7820,7820,233
20231228,102300,88526710,7820,7820,7820,7820,10
20231228,102200,88448510,7820,7820,7820,7820,3
20231228,102100,88425050,7820,7820,7820,7820,110
20231228,102000,87564850,7830,7830,7830,7830,101
20231228,101900,86774020,7820,7820,7820,7820,0
20231228,101800,86774020,7820,7820,7820,7820,231
20231228,101700,84967600,7820,7830,7830,7820,132
20231228,101600,83935240,7830,7830,7830,7820,224
20231228,101500,82181570,7820,7820,7820,7820,1
20231228,101400,82173750,7820,7810,7820,7810,100
20231228,101300,81392730,7800,7800,7800,7800,37
20231228,101200,81104130,7800,7800,7800,7800,100
20231228,101100,80324130,7810,7800,7810,7800,181
20231228,101000,78911020,7800,7800,7800,7800,55
20231228,100900,78482020,7800,7800,7800,7800,5
20231228,100800,78443020,7800,7800,7800,7800,0
20231228,100700,78443020,7800,7800,7800,7800,0
20231228,100600,78443020,7800,7800,7800,7800,42
20231228,100500,78115420,7790,7790,7790,7790,114
20231228,100400,77227360,7790,7790,7790,7790,15
20231228,100300,77110510,7800,7800,7800,7800,72
20231228,100200,76548910,7800,7800,7800,7800,6
20231228,100100,76502110,7800,7800,7800,7790,28
20231228,100000,76283910,7800,7800,7800,7800,0
20231228,095900,76283910,7800,7800,7800,7800,0
20231228,095800,76283910,7800,7800,7800,7800,327
20231228,095700,73733310,7800,7800,7800,7800,3
20231228,095600,73709910,7800,7790,7800,7790,99
20231228,095500,72938410,7790,7780,7790,7780,26
20231228,095400,72736070,7780,7790,7790,7780,201
20231228,095300,71172240,7790,7790,7790,7790,32
20231228,095200,70922960,7790,7790,7790,7790,4
20231228,095100,70891800,7790,7790,7790,7790,0
20231228,095000,70891800,7790,7790,7790,7790,255
20231228,094900,68905350,7810,7810,7810,7810,30
20231228,094800,68671050,7800,7800,7800,7800,99
20231228,094700,67898850,7810,7820,7820,7810,274
20231228,094600,65758810,7820,7830,7830,7820,2
20231228,094500,65743160,7810,7820,7820,7810,270
20231228,094400,63633760,7820,7820,7820,7820,208
20231228,094300,62007200,7850,7820,7850,7820,68
20231228,094200,61474080,7850,7840,7850,7840,270
20231228,094100,59355160,7840,7840,7840,7830,345
20231228,094000,56652360,7840,7840,7840,7840,602
20231228,093900,51932680,7840,7830,7850,7820,646
20231228,093800,46869430,7830,7800,7840,7790,367
20231228,093700,44005920,7800,7790,7800,7790,30
20231228,093600,43772080,7790,7790,7790,7790,26
20231228,093500,43569540,7790,7790,7790,7790,18
20231228,093400,43429320,7790,7790,7790,7790,150
20231228,093300,42260820,7780,7780,7780,7780,30
20231228,093200,42027420,7780,7790,7790,7780,25
20231228,093100,41832700,7800,7800,7800,7800,307
20231228,093000,39438100,7780,7780,7780,7780,185
20231228,092900,37998800,7780,7780,7780,7780,15
20231228,092800,37882100,7780,7800,7800,7780,9
20231228,092700,37812060,7760,7800,7800,7760,228
20231228,092600,36039850,7800,7800,7800,7790,267
20231228,092500,33957260,7780,7780,7780,7780,5
20231228,092400,33918360,7780,7780,7780,7780,44
20231228,092300,33576040,7780,7780,7780,7780,0
20231228,092200,33576040,7780,7770,7780,7770,79
20231228,092100,32962110,7770,7780,7780,7770,324
20231228,092000,30442250,7780,7770,7780,7770,487
20231228,091900,26656220,7770,7770,7770,7770,55
20231228,091800,26228870,7760,7760,7760,7760,0
20231228,091700,26228870,7760,7760,7760,7760,0
20231228,091600,26228870,7760,7760,7760,7760,1
20231228,091500,26221110,7760,7760,7760,7760,2
20231228,091400,26205590,7750,7750,7750,7750,38
20231228,091300,25911090,7750,7750,7750,7750,100
20231228,091200,25136090,7740,7740,7740,7740,24
20231228,091100,24950330,7740,7740,7740,7740,121
20231228,091000,24013790,7740,7740,7740,7730,36
20231228,090900,23735180,7690,7690,7690,7690,0
20231228,090800,23735180,7690,7690,7690,7690,3
20231228,090700,23712110,7750,7750,7750,7750,70
20231228,090600,23169610,7750,7750,7750,7750,234
20231228,090500,21356110,7750,7750,7750,7750,140
20231228,090400,20271110,7660,7720,7720,7660,226
20231228,090300,18533530,7720,7750,7760,7650,1496
20231228,090200,7043150,7730,7780,7780,7730,329
20231228,090100,4492740,7750,7750,7750,7750,1
20231228,090000,4484990,7750,7800,7800,7750,577