KissMeData/036620/min/candle-20231228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,192000,1522070975,3165,3165,3165,3165,8603
20231228,191900,1522070975,3165,3165,3165,3165,0
20231228,191800,1522070975,3165,3165,3165,3165,0
20231228,191700,1522070975,3165,3165,3165,3165,0
20231228,191600,1522070975,3165,3165,3165,3165,0
20231228,191500,1522070975,3165,3165,3165,3165,0
20231228,191400,1522070975,3165,3165,3165,3165,0
20231228,191300,1522070975,3165,3165,3165,3165,0
20231228,191200,1522070975,3165,3165,3165,3165,0
20231228,191100,1522070975,3165,3165,3165,3165,0
20231228,191000,1522070975,3165,3165,3165,3165,0
20231228,190900,1522070975,3165,3165,3165,3165,0
20231228,190800,1522070975,3165,3165,3165,3165,0
20231228,190700,1522070975,3165,3165,3165,3165,0
20231228,190600,1522070975,3165,3165,3165,3165,0
20231228,190500,1522070975,3165,3165,3165,3165,0
20231228,190400,1522070975,3165,3165,3165,3165,0
20231228,190300,1522070975,3165,3165,3165,3165,0
20231228,190200,1522070975,3165,3165,3165,3165,0
20231228,190100,1522070975,3165,3165,3165,3165,0
20231228,190000,1522070975,3165,3165,3165,3165,0
20231228,185900,1522070975,3165,3165,3165,3165,0
20231228,185800,1522070975,3165,3165,3165,3165,0
20231228,185700,1522070975,3165,3165,3165,3165,0
20231228,185600,1522070975,3165,3165,3165,3165,0
20231228,185500,1522070975,3165,3165,3165,3165,0
20231228,185400,1522070975,3165,3165,3165,3165,0
20231228,185300,1522070975,3165,3165,3165,3165,0
20231228,185200,1522070975,3165,3165,3165,3165,0
20231228,185100,1522070975,3165,3165,3165,3165,0
20231228,185000,1522070975,3165,3165,3165,3165,8603
20231228,184900,1522070975,3165,3165,3165,3165,0
20231228,184800,1522070975,3165,3165,3165,3165,0
20231228,184700,1522070975,3165,3165,3165,3165,0
20231228,184600,1522070975,3165,3165,3165,3165,0
20231228,184500,1522070975,3165,3165,3165,3165,0
20231228,184400,1522070975,3165,3165,3165,3165,0
20231228,184300,1522070975,3165,3165,3165,3165,0
20231228,184200,1522070975,3165,3165,3165,3165,0
20231228,184100,1522070975,3165,3165,3165,3165,0
20231228,184000,1522070975,3165,3165,3165,3165,0
20231228,183900,1522070975,3165,3165,3165,3165,0
20231228,183800,1522070975,3165,3165,3165,3165,0
20231228,183700,1522070975,3165,3165,3165,3165,0
20231228,183600,1522070975,3165,3165,3165,3165,0
20231228,183500,1522070975,3165,3165,3165,3165,0
20231228,183400,1522070975,3165,3165,3165,3165,0
20231228,183300,1522070975,3165,3165,3165,3165,0
20231228,183200,1522070975,3165,3165,3165,3165,0
20231228,183100,1522070975,3165,3165,3165,3165,0
20231228,183000,1522070975,3165,3165,3165,3165,0
20231228,182900,1522070975,3165,3165,3165,3165,0
20231228,182800,1522070975,3165,3165,3165,3165,0
20231228,182700,1522070975,3165,3165,3165,3165,0
20231228,182600,1522070975,3165,3165,3165,3165,0
20231228,182500,1522070975,3165,3165,3165,3165,0
20231228,182400,1522070975,3165,3165,3165,3165,0
20231228,182300,1522070975,3165,3165,3165,3165,0
20231228,182200,1522070975,3165,3165,3165,3165,0
20231228,182100,1522070975,3165,3165,3165,3165,0
20231228,182000,1522070975,3165,3165,3165,3165,8603
20231228,181900,1522070975,3165,3165,3165,3165,0
20231228,181800,1522070975,3165,3165,3165,3165,0
20231228,181700,1522070975,3165,3165,3165,3165,0
20231228,181600,1522070975,3165,3165,3165,3165,0
20231228,181500,1522070975,3165,3165,3165,3165,0
20231228,181400,1522070975,3165,3165,3165,3165,0
20231228,181300,1522070975,3165,3165,3165,3165,0
20231228,181200,1522070975,3165,3165,3165,3165,0
20231228,181100,1522070975,3165,3165,3165,3165,0
20231228,181000,1522070975,3165,3165,3165,3165,0
20231228,180900,1522070975,3165,3165,3165,3165,0
20231228,180800,1522070975,3165,3165,3165,3165,0
20231228,180700,1522070975,3165,3165,3165,3165,0
20231228,180600,1522070975,3165,3165,3165,3165,0
20231228,180500,1522070975,3165,3165,3165,3165,0
20231228,180400,1522070975,3165,3165,3165,3165,0
20231228,180300,1522070975,3165,3165,3165,3165,0
20231228,180200,1522070975,3165,3165,3165,3165,0
20231228,180100,1522070975,3165,3165,3165,3165,0
20231228,180000,1522070975,3165,3165,3165,3165,0
20231228,175900,1522070975,3165,3165,3165,3165,0
20231228,175800,1522070975,3165,3165,3165,3165,0
20231228,175700,1522070975,3165,3165,3165,3165,0
20231228,175600,1522070975,3165,3165,3165,3165,0
20231228,175500,1522070975,3165,3165,3165,3165,0
20231228,175400,1522070975,3165,3165,3165,3165,0
20231228,175300,1522070975,3165,3165,3165,3165,0
20231228,175200,1522070975,3165,3165,3165,3165,0
20231228,175100,1522070975,3165,3165,3165,3165,0
20231228,175000,1522070975,3165,3165,3165,3165,8603
20231228,174900,1522070975,3165,3165,3165,3165,0
20231228,174800,1522070975,3165,3165,3165,3165,0
20231228,174700,1522070975,3165,3165,3165,3165,0
20231228,174600,1522070975,3165,3165,3165,3165,0
20231228,174500,1522070975,3165,3165,3165,3165,0
20231228,174400,1522070975,3165,3165,3165,3165,0
20231228,174300,1522070975,3165,3165,3165,3165,0
20231228,174200,1522070975,3165,3165,3165,3165,0
20231228,174100,1522070975,3165,3165,3165,3165,0
20231228,174000,1522070975,3165,3165,3165,3165,0
20231228,173900,1522070975,3165,3165,3165,3165,0
20231228,173800,1522070975,3165,3165,3165,3165,0
20231228,173700,1522070975,3165,3165,3165,3165,0
20231228,173600,1522070975,3165,3165,3165,3165,0
20231228,173500,1522070975,3165,3165,3165,3165,0
20231228,173400,1522070975,3165,3165,3165,3165,0
20231228,173300,1522070975,3165,3165,3165,3165,0
20231228,173200,1522070975,3165,3165,3165,3165,0
20231228,173100,1522070975,3165,3165,3165,3165,0
20231228,173000,1522070975,3165,3165,3165,3165,0
20231228,172900,1522070975,3165,3165,3165,3165,0
20231228,172800,1522070975,3165,3165,3165,3165,0
20231228,172700,1522070975,3165,3165,3165,3165,0
20231228,172600,1522070975,3165,3165,3165,3165,0
20231228,172500,1522070975,3165,3165,3165,3165,0
20231228,172400,1522070975,3165,3165,3165,3165,0
20231228,172300,1522070975,3165,3165,3165,3165,0
20231228,172200,1522070975,3165,3165,3165,3165,0
20231228,172100,1522070975,3165,3165,3165,3165,0
20231228,172000,1522070975,3165,3165,3165,3165,8603
20231228,171900,1522070975,3165,3165,3165,3165,0
20231228,171800,1522070975,3165,3165,3165,3165,0
20231228,171700,1522070975,3165,3165,3165,3165,0
20231228,171600,1522070975,3165,3165,3165,3165,0
20231228,171500,1522070975,3165,3165,3165,3165,0
20231228,171400,1522070975,3165,3165,3165,3165,0
20231228,171300,1522070975,3165,3165,3165,3165,0
20231228,171200,1522070975,3165,3165,3165,3165,0
20231228,171100,1522070975,3165,3165,3165,3165,0
20231228,171000,1522070975,3165,3165,3165,3165,0
20231228,170900,1522070975,3165,3165,3165,3165,0
20231228,170800,1522070975,3165,3165,3165,3165,0
20231228,170700,1522070975,3165,3165,3165,3165,0
20231228,170600,1522070975,3165,3165,3165,3165,0
20231228,170500,1522070975,3165,3165,3165,3165,0
20231228,170400,1522070975,3165,3165,3165,3165,0
20231228,170300,1522070975,3165,3165,3165,3165,0
20231228,170200,1522070975,3165,3165,3165,3165,0
20231228,170100,1522070975,3165,3165,3165,3165,0
20231228,170000,1522070975,3165,3165,3165,3165,0
20231228,165900,1522070975,3165,3165,3165,3165,0
20231228,165800,1522070975,3165,3165,3165,3165,0
20231228,165700,1522070975,3165,3165,3165,3165,0
20231228,165600,1522070975,3165,3165,3165,3165,0
20231228,165500,1522070975,3165,3165,3165,3165,0
20231228,165400,1522070975,3165,3165,3165,3165,0
20231228,165300,1522070975,3165,3165,3165,3165,0
20231228,165200,1522070975,3165,3165,3165,3165,0
20231228,165100,1522070975,3165,3165,3165,3165,0
20231228,165000,1522070975,3165,3165,3165,3165,8603
20231228,164900,1522070975,3165,3165,3165,3165,0
20231228,164800,1522070975,3165,3165,3165,3165,0
20231228,164700,1522070975,3165,3165,3165,3165,0
20231228,164600,1522070975,3165,3165,3165,3165,0
20231228,164500,1522070975,3165,3165,3165,3165,0
20231228,164400,1522070975,3165,3165,3165,3165,0
20231228,164300,1522070975,3165,3165,3165,3165,0
20231228,164200,1522070975,3165,3165,3165,3165,0
20231228,164100,1522070975,3165,3165,3165,3165,0
20231228,164000,1522070975,3165,3165,3165,3165,0
20231228,163900,1522070975,3165,3165,3165,3165,0
20231228,163800,1522070975,3165,3165,3165,3165,0
20231228,163700,1522070975,3165,3165,3165,3165,0
20231228,163600,1522070975,3165,3165,3165,3165,0
20231228,163500,1522070975,3165,3165,3165,3165,0
20231228,163400,1522070975,3165,3165,3165,3165,0
20231228,163300,1522070975,3165,3165,3165,3165,0
20231228,163200,1522070975,3165,3165,3165,3165,0
20231228,163100,1522070975,3165,3165,3165,3165,0
20231228,163000,1522070975,3165,3165,3165,3165,0
20231228,162900,1522070975,3165,3165,3165,3165,0
20231228,162800,1522070975,3165,3165,3165,3165,0
20231228,162700,1522070975,3165,3165,3165,3165,0
20231228,162600,1522070975,3165,3165,3165,3165,0
20231228,162500,1522070975,3165,3165,3165,3165,0
20231228,162400,1522070975,3165,3165,3165,3165,0
20231228,162300,1522070975,3165,3165,3165,3165,0
20231228,162200,1522070975,3165,3165,3165,3165,0
20231228,162100,1522070975,3165,3165,3165,3165,0
20231228,162000,1522070975,3165,3165,3165,3165,8603
20231228,161900,1522070975,3165,3165,3165,3165,0
20231228,161800,1522070975,3165,3165,3165,3165,0
20231228,161700,1522070975,3165,3165,3165,3165,0
20231228,161600,1522070975,3165,3165,3165,3165,0
20231228,161500,1522070975,3165,3165,3165,3165,0
20231228,161400,1522070975,3165,3165,3165,3165,0
20231228,161300,1522070975,3165,3165,3165,3165,0
20231228,161200,1522070975,3165,3165,3165,3165,0
20231228,161100,1522070975,3165,3165,3165,3165,0
20231228,161000,1522070975,3165,3165,3165,3165,0
20231228,160900,1522070975,3165,3165,3165,3165,0
20231228,160800,1522070975,3165,3165,3165,3165,0
20231228,160700,1522070975,3165,3165,3165,3165,0
20231228,160600,1522070975,3165,3165,3165,3165,0
20231228,160500,1522070975,3165,3165,3165,3165,0
20231228,160400,1522070975,3165,3165,3165,3165,0
20231228,160300,1522070975,3165,3165,3165,3165,0
20231228,160200,1522070975,3165,3165,3165,3165,0
20231228,160100,1522070975,3165,3165,3165,3165,0
20231228,160000,1522070975,3165,3165,3165,3165,0
20231228,155900,1522070975,3165,3165,3165,3165,0
20231228,155800,1522070975,3165,3165,3165,3165,0
20231228,155700,1522070975,3165,3165,3165,3165,0
20231228,155600,1522070975,3165,3165,3165,3165,0
20231228,155500,1522070975,3165,3165,3165,3165,0
20231228,155400,1522070975,3165,3165,3165,3165,0
20231228,155300,1522070975,3165,3165,3165,3165,0
20231228,155200,1522070975,3165,3165,3165,3165,0
20231228,155100,1522070975,3165,3165,3165,3165,0
20231228,155000,1522070975,3165,3165,3165,3165,8603
20231228,154900,1522070975,3165,3165,3165,3165,0
20231228,154800,1522070975,3165,3165,3165,3165,0
20231228,154700,1522070975,3165,3165,3165,3165,0
20231228,154600,1522070975,3165,3165,3165,3165,0
20231228,154500,1522070975,3165,3165,3165,3165,0
20231228,154400,1522070975,3165,3165,3165,3165,0
20231228,154300,1522070975,3165,3165,3165,3165,0
20231228,154200,1522070975,3165,3165,3165,3165,0
20231228,154100,1522070975,3165,3165,3165,3165,0
20231228,154000,1522070975,3165,3165,3165,3165,0
20231228,153900,1522070975,3165,3165,3165,3165,0
20231228,153800,1522070975,3165,3165,3165,3165,0
20231228,153700,1522070975,3165,3165,3165,3165,0
20231228,153600,1522070975,3165,3165,3165,3165,0
20231228,153500,1522070975,3165,3165,3165,3165,0
20231228,153400,1522070975,3165,3165,3165,3165,0
20231228,153300,1522070975,3165,3165,3165,3165,0
20231228,153200,1522070975,3165,3165,3165,3165,0
20231228,153100,1522070975,3165,3165,3165,3165,0
20231228,153000,1522070975,3165,3165,3165,3165,8603
20231228,152900,1494842480,3165,3165,3165,3165,0
20231228,152800,1494842480,3165,3165,3165,3165,0
20231228,152700,1494842480,3165,3165,3165,3165,0
20231228,152600,1494842480,3165,3165,3165,3165,0
20231228,152500,1494842480,3165,3165,3165,3165,0
20231228,152400,1494842480,3165,3165,3165,3165,0
20231228,152300,1494842480,3165,3165,3165,3165,0
20231228,152200,1494842480,3165,3165,3165,3165,0
20231228,152100,1494842480,3165,3165,3165,3165,0
20231228,152000,1494842480,3165,3165,3165,3165,0
20231228,151900,1494842480,3165,3180,3180,3165,2688
20231228,151800,1486318420,3180,3175,3180,3175,6446
20231228,151700,1465852155,3175,3170,3175,3170,102
20231228,151600,1465528575,3175,3175,3175,3175,4159
20231228,151500,1452323750,3175,3175,3175,3175,59
20231228,151400,1452136425,3170,3170,3170,3170,102
20231228,151300,1451813085,3170,3175,3175,3170,5576
20231228,151200,1434110035,3175,3170,3175,3170,14607
20231228,151100,1387802395,3170,3200,3200,3165,25939
20231228,151000,1305426460,3200,3190,3205,3175,51206
20231228,150900,1142372980,3190,3200,3200,3190,15552
20231228,150800,1092689705,3200,3205,3205,3200,5346
20231228,150700,1075582500,3205,3210,3210,3205,150
20231228,150600,1075101595,3210,3210,3210,3210,5
20231228,150500,1075085545,3200,3200,3200,3200,254
20231228,150400,1074272745,3200,3200,3200,3200,0
20231228,150300,1074272745,3200,3205,3205,3200,1056
20231228,150200,1070893525,3205,3210,3210,3205,60
20231228,150100,1070701175,3210,3210,3210,3210,1000
20231228,150000,1067491175,3210,3210,3210,3200,997
20231228,145900,1064291335,3210,3205,3210,3200,4743
20231228,145800,1049090495,3200,3200,3200,3200,250
20231228,145700,1048290495,3200,3205,3205,3200,1363
20231228,145600,1043926645,3200,3205,3205,3200,3161
20231228,145500,1033811370,3200,3200,3200,3200,400
20231228,145400,1032531370,3200,3200,3200,3200,189
20231228,145300,1031926570,3200,3200,3200,3200,39
20231228,145200,1031801770,3200,3200,3200,3200,55
20231228,145100,1031625770,3200,3200,3200,3200,460
20231228,145000,1030153770,3205,3205,3205,3205,200
20231228,144900,1029512770,3205,3200,3205,3200,138
20231228,144800,1029070745,3200,3205,3205,3200,3702
20231228,144700,1017224335,3200,3200,3200,3200,0
20231228,144600,1017224335,3200,3205,3205,3200,284
20231228,144500,1016314960,3200,3205,3205,3200,1176
20231228,144400,1012549385,3205,3210,3210,3205,2989
20231228,144300,1002961635,3210,3210,3210,3205,236
20231228,144200,1002204345,3210,3210,3210,3210,2303
20231228,144100,994811715,3210,3210,3210,3210,153
20231228,144000,994320585,3210,3210,3210,3210,258
20231228,143900,993492405,3210,3215,3215,3210,220
20231228,143800,992785945,3220,3215,3220,3210,434
20231228,143700,991391000,3215,3220,3220,3215,1294
20231228,143600,987228270,3220,3220,3220,3220,100
20231228,143500,986906270,3215,3215,3215,3215,807
20231228,143400,984311765,3215,3220,3220,3215,262
20231228,143300,983468785,3220,3215,3220,3215,1834
20231228,143200,977563310,3215,3215,3220,3210,2649
20231228,143100,969037295,3215,3220,3220,3215,2204
20231228,143000,961942415,3215,3210,3215,3210,1256
20231228,142900,957906140,3210,3210,3215,3210,2572
20231228,142800,949645020,3210,3215,3215,3210,2728
20231228,142700,940883810,3205,3210,3210,3205,3723
20231228,142600,928933825,3205,3205,3205,3205,991
20231228,142500,925757670,3205,3205,3205,3205,2604
20231228,142400,917411850,3205,3200,3205,3195,959
20231228,142300,914343290,3200,3200,3200,3200,1237
20231228,142200,910384890,3200,3200,3200,3200,9819
20231228,142100,878964090,3200,3205,3205,3200,766
20231228,142000,876509325,3205,3210,3210,3205,625
20231228,141900,874506175,3205,3205,3205,3205,653
20231228,141800,872413310,3205,3205,3205,3205,155
20231228,141700,871916535,3205,3205,3205,3205,1527
20231228,141600,867022500,3205,3205,3205,3200,543
20231228,141500,865284865,3205,3205,3205,3200,1187
20231228,141400,861482650,3200,3200,3205,3200,2549
20231228,141300,853325095,3200,3200,3205,3200,1117
20231228,141200,849750370,3200,3210,3210,3200,2184
20231228,141100,842758725,3205,3200,3205,3200,3891
20231228,141000,830300680,3200,3190,3200,3190,4629
20231228,140900,815517475,3190,3190,3190,3190,1066
20231228,140800,812116935,3185,3190,3190,3185,3211
20231228,140700,801874840,3185,3185,3185,3185,2470
20231228,140600,794007890,3185,3185,3185,3185,500
20231228,140500,792415390,3185,3180,3185,3180,103
20231228,140400,792087600,3180,3180,3180,3180,1047
20231228,140300,788758140,3180,3180,3180,3180,955
20231228,140200,785721240,3180,3180,3185,3180,177
20231228,140100,785157880,3180,3185,3185,3180,149
20231228,140000,784683805,3180,3180,3180,3180,16
20231228,135900,784632925,3180,3185,3185,3180,210
20231228,135800,783964340,3185,3185,3185,3180,533
20231228,135700,782266835,3180,3180,3180,3180,798
20231228,135600,779729195,3180,3180,3185,3180,483
20231228,135500,778192380,3185,3185,3185,3185,2095
20231228,135400,771519805,3180,3180,3180,3180,53
20231228,135300,771351265,3180,3180,3180,3180,0
20231228,135200,771351265,3180,3180,3180,3180,100
20231228,135100,771033265,3180,3180,3180,3180,53
20231228,135000,770864725,3180,3180,3180,3180,909
20231228,134900,767974105,3180,3185,3185,3180,134
20231228,134800,767547895,3180,3180,3185,3180,260
20231228,134700,766721090,3180,3180,3185,3180,823
20231228,134600,764101450,3180,3180,3180,3180,1761
20231228,134500,758501470,3180,3185,3185,3180,63
20231228,134400,758301080,3185,3180,3185,3180,577
20231228,134300,756465865,3175,3175,3175,3175,53
20231228,134200,756297590,3170,3175,3180,3170,736
20231228,134100,753957920,3180,3175,3180,3175,1927
20231228,134000,747831560,3175,3180,3180,3175,66
20231228,133900,747621945,3175,3175,3175,3175,12
20231228,133800,747583845,3175,3175,3175,3165,635
20231228,133700,745568670,3175,3180,3180,3175,138
20231228,133600,745130095,3175,3165,3175,3165,25407
20231228,133500,664618700,3165,3165,3165,3165,102
20231228,133400,664295870,3160,3160,3160,3160,53
20231228,133300,664128390,3160,3165,3165,3160,213
20231228,133200,663455245,3160,3160,3160,3160,53
20231228,133100,663287765,3165,3165,3165,3165,0
20231228,133000,663287765,3165,3160,3165,3160,1156
20231228,132900,659634745,3160,3160,3160,3160,53
20231228,132800,659467265,3165,3165,3165,3165,113
20231228,132700,659109620,3160,3160,3160,3160,0
20231228,132600,659109620,3160,3165,3165,3160,892
20231228,132500,656286755,3155,3155,3155,3155,0
20231228,132400,656286755,3155,3155,3155,3155,0
20231228,132300,656286755,3155,3155,3165,3155,170
20231228,132200,655750285,3155,3155,3155,3155,0
20231228,132100,655750285,3155,3155,3155,3155,53
20231228,132000,655583070,3165,3165,3165,3165,355
20231228,131900,654459495,3165,3165,3165,3165,12
20231228,131800,654421515,3155,3155,3155,3155,179
20231228,131700,653856770,3160,3160,3160,3160,0
20231228,131600,653856770,3160,3155,3160,3155,510
20231228,131500,652247650,3155,3160,3160,3155,339
20231228,131400,651176675,3165,3160,3165,3160,120
20231228,131300,650797470,3155,3160,3165,3155,590
20231228,131200,648934140,3160,3165,3165,3160,14
20231228,131100,648889840,3155,3160,3160,3155,365
20231228,131000,647737025,3160,3155,3160,3155,59
20231228,130900,647550850,3160,3160,3160,3160,13
20231228,130800,647509770,3155,3155,3155,3155,136
20231228,130700,647080690,3155,3155,3155,3155,53
20231228,130600,646913475,3155,3155,3155,3155,0
20231228,130500,646913475,3155,3155,3155,3155,0
20231228,130400,646913475,3155,3160,3160,3155,154
20231228,130300,646427600,3160,3160,3160,3160,50
20231228,130200,646269600,3155,3155,3155,3155,0
20231228,130100,646269600,3155,3155,3155,3155,53
20231228,130000,646102385,3160,3160,3160,3160,10
20231228,125900,646070785,3155,3160,3160,3155,4335
20231228,125800,632385145,3165,3165,3165,3165,146
20231228,125700,631923055,3160,3160,3160,3160,0
20231228,125600,631923055,3160,3160,3160,3160,53
20231228,125500,631755575,3165,3165,3165,3165,24
20231228,125400,631679615,3165,3165,3165,3165,60
20231228,125300,631489715,3160,3165,3165,3160,66
20231228,125200,631281090,3155,3155,3155,3155,116
20231228,125100,630915110,3165,3165,3165,3165,12
20231228,125000,630877130,3155,3155,3155,3155,53
20231228,124900,630709915,3165,3165,3165,3165,0
20231228,124800,630709915,3165,3165,3165,3165,12
20231228,124700,630671935,3155,3165,3165,3155,58
20231228,124600,630488895,3165,3165,3165,3165,13
20231228,124500,630447750,3155,3155,3155,3155,166
20231228,124400,629924020,3155,3155,3155,3155,15
20231228,124300,629876695,3155,3155,3155,3155,240
20231228,124200,629119495,3155,3155,3155,3155,53
20231228,124100,628952280,3150,3150,3150,3150,0
20231228,124000,628952280,3150,3150,3150,3150,133
20231228,123900,628533330,3150,3160,3160,3150,3230
20231228,123800,618327160,3165,3165,3165,3165,10
20231228,123700,618295510,3165,3165,3165,3165,17
20231228,123600,618241705,3160,3160,3160,3160,53
20231228,123500,618074225,3160,3160,3160,3160,70
20231228,123400,617853025,3165,3160,3165,3160,766
20231228,123300,615432400,3160,3165,3165,3160,117
20231228,123200,615062675,3165,3165,3165,3165,12
20231228,123100,615024695,3160,3160,3160,3160,53
20231228,123000,614857215,3165,3165,3165,3165,14
20231228,122900,614812905,3160,3160,3160,3160,300
20231228,122800,613864905,3160,3160,3160,3160,53
20231228,122700,613697425,3165,3155,3165,3150,1331
20231228,122600,609492285,3160,3160,3160,3160,40
20231228,122500,609365885,3155,3155,3155,3155,53
20231228,122400,609198670,3150,3150,3150,3150,0
20231228,122300,609198670,3150,3150,3150,3150,53
20231228,122200,609031720,3150,3150,3150,3150,10
20231228,122100,609000220,3150,3150,3150,3150,0
20231228,122000,609000220,3150,3145,3160,3145,185
20231228,121900,608417615,3160,3160,3160,3160,0
20231228,121800,608417615,3160,3160,3160,3160,125
20231228,121700,608022615,3145,3145,3145,3145,53
20231228,121600,607855930,3160,3160,3160,3160,26
20231228,121500,607773770,3160,3160,3160,3160,20
20231228,121400,607710570,3145,3145,3145,3145,170
20231228,121300,607175920,3155,3155,3155,3155,805
20231228,121200,604636145,3145,3145,3145,3145,53
20231228,121100,604469460,3155,3155,3155,3155,13
20231228,121000,604428445,3145,3145,3145,3145,0
20231228,120900,604428445,3145,3155,3155,3145,65
20231228,120800,604223900,3145,3145,3145,3145,0
20231228,120700,604223900,3145,3145,3145,3145,97
20231228,120600,603918835,3145,3145,3155,3145,1894
20231228,120500,597962075,3160,3160,3160,3160,108
20231228,120400,597620795,3160,3160,3160,3160,13
20231228,120300,597579715,3145,3145,3145,3145,53
20231228,120200,597413030,3145,3145,3145,3145,133
20231228,120100,596994745,3145,3145,3145,3145,53
20231228,120000,596828060,3145,3145,3145,3145,0
20231228,115900,596828060,3145,3145,3145,3145,0
20231228,115800,596828060,3145,3145,3145,3145,53
20231228,115700,596661375,3145,3145,3145,3145,0
20231228,115600,596661375,3145,3145,3145,3145,0
20231228,115500,596661375,3145,3150,3150,3145,201
20231228,115400,596029075,3150,3150,3150,3150,269
20231228,115300,595181725,3150,3150,3150,3150,0
20231228,115200,595181725,3150,3150,3150,3150,104
20231228,115100,594854125,3150,3150,3150,3150,0
20231228,115000,594854125,3150,3150,3150,3150,76
20231228,114900,594614725,3150,3150,3150,3150,0
20231228,114800,594614725,3150,3150,3150,3150,0
20231228,114700,594614725,3150,3155,3155,3150,184
20231228,114600,594034970,3155,3155,3155,3155,4485
20231228,114500,579884795,3155,3155,3155,3155,498
20231228,114400,578313605,3155,3155,3155,3155,55
20231228,114300,578140080,3155,3155,3155,3155,138
20231228,114200,577704690,3155,3155,3155,3155,36
20231228,114100,577591110,3155,3155,3155,3155,17
20231228,114000,577537475,3155,3155,3155,3155,0
20231228,113900,577537475,3155,3155,3155,3155,53
20231228,113800,577370260,3155,3155,3155,3155,0
20231228,113700,577370260,3155,3155,3155,3155,1204
20231228,113600,573571640,3155,3160,3160,3155,169
20231228,113500,573038180,3165,3165,3165,3165,100
20231228,113400,572721680,3165,3165,3165,3165,62
20231228,113300,572525450,3165,3150,3165,3150,76
20231228,113200,572285705,3170,3170,3170,3170,169
20231228,113100,571749975,3145,3165,3170,3145,15771
20231228,113000,522058550,3160,3165,3165,3160,2053
20231228,112900,515561070,3160,3160,3160,3160,5690
20231228,112800,497580670,3150,3160,3160,3150,247
20231228,112700,496801110,3150,3155,3155,3150,68
20231228,112600,496586835,3150,3150,3150,3150,0
20231228,112500,496586835,3150,3150,3150,3150,53
20231228,112400,496419885,3155,3150,3155,3150,139
20231228,112300,495981970,3150,3150,3150,3150,406
20231228,112200,494703070,3150,3150,3150,3150,53
20231228,112100,494536120,3150,3150,3150,3150,0
20231228,112000,494536120,3150,3150,3150,3150,0
20231228,111900,494536120,3150,3155,3155,3150,54
20231228,111800,494366015,3155,3155,3155,3155,1
20231228,111700,494362860,3150,3150,3150,3150,116
20231228,111600,493997460,3150,3160,3160,3150,591
20231228,111500,492134750,3160,3160,3160,3160,10
20231228,111400,492103150,3155,3155,3155,3155,5053
20231228,111300,476160935,3160,3155,3160,3155,1678
20231228,111200,470858465,3155,3155,3155,3155,0
20231228,111100,470858465,3155,3155,3155,3155,53
20231228,111000,470691250,3160,3155,3160,3155,212
20231228,110900,470022330,3155,3160,3160,3155,202
20231228,110800,469384490,3155,3160,3160,3155,65
20231228,110700,469179355,3155,3155,3155,3155,681
20231228,110600,467030800,3155,3150,3155,3150,99
20231228,110500,466718460,3150,3150,3150,3150,304
20231228,110400,465760860,3150,3150,3150,3150,200
20231228,110300,465130860,3155,3155,3155,3150,115
20231228,110200,464768300,3150,3150,3150,3150,400
20231228,110100,463508300,3150,3150,3150,3150,0
20231228,110000,463508300,3150,3155,3155,3150,123
20231228,105900,463120500,3155,3155,3155,3155,112
20231228,105800,462767140,3150,3150,3150,3150,287
20231228,105700,461863090,3150,3150,3150,3150,73
20231228,105600,461633140,3150,3150,3150,3150,26
20231228,105500,461551240,3150,3155,3155,3150,240
20231228,105400,460795115,3155,3155,3155,3155,1322
20231228,105300,456624205,3150,3150,3150,3150,0
20231228,105200,456624205,3150,3150,3150,3150,53
20231228,105100,456457255,3150,3150,3150,3150,1315
20231228,105000,452315005,3150,3150,3150,3150,0
20231228,104900,452315005,3150,3155,3155,3150,1150
20231228,104800,448687020,3155,3155,3155,3155,220
20231228,104700,447992920,3150,3150,3150,3150,50
20231228,104600,447835420,3150,3150,3150,3150,181
20231228,104500,447265270,3150,3150,3150,3150,0
20231228,104400,447265270,3150,3150,3150,3150,0
20231228,104300,447265270,3150,3150,3150,3150,412
20231228,104200,445967470,3150,3150,3150,3150,2300
20231228,104100,438722470,3150,3150,3150,3150,192
20231228,104000,438117670,3155,3155,3155,3155,16
20231228,103900,438067190,3145,3150,3150,3145,4428
20231228,103800,424122165,3160,3160,3160,3160,12
20231228,103700,424084245,3160,3155,3160,3155,533
20231228,103600,422402570,3155,3155,3155,3155,0
20231228,103500,422402570,3155,3155,3155,3155,214
20231228,103400,421727400,3155,3155,3155,3155,136
20231228,103300,421298320,3155,3155,3155,3155,0
20231228,103200,421298320,3155,3155,3155,3155,455
20231228,103100,419862795,3155,3155,3155,3155,101
20231228,103000,419544140,3150,3150,3150,3150,1
20231228,102900,419540990,3155,3155,3155,3155,0
20231228,102800,419540990,3155,3155,3155,3155,574
20231228,102700,417730020,3150,3155,3155,3150,2634
20231228,102600,409428860,3160,3160,3160,3160,70
20231228,102500,409207660,3155,3155,3160,3155,344
20231228,102400,408122270,3160,3160,3160,3160,0
20231228,102300,408122270,3160,3160,3160,3160,0
20231228,102200,408122270,3160,3155,3160,3155,8
20231228,102100,408097015,3160,3160,3160,3160,3
20231228,102000,408087535,3160,3170,3170,3160,995
20231228,101900,404941080,3170,3170,3170,3170,20
20231228,101800,404877680,3170,3170,3170,3170,166
20231228,101700,404351460,3170,3170,3170,3170,4
20231228,101600,404338780,3170,3170,3170,3170,4
20231228,101500,404326100,3170,3165,3170,3165,56
20231228,101400,404148585,3165,3165,3165,3165,192
20231228,101300,403540905,3165,3165,3165,3165,105
20231228,101200,403208580,3170,3160,3170,3160,3647
20231228,101100,391660695,3150,3150,3150,3150,0
20231228,101000,391660695,3150,3150,3150,3150,0
20231228,100900,391660695,3150,3150,3150,3150,120
20231228,100800,391282695,3150,3150,3150,3150,0
20231228,100700,391282695,3150,3155,3155,3150,217
20231228,100600,390599135,3155,3150,3155,3150,639
20231228,100500,388584090,3145,3150,3150,3145,5053
20231228,100400,372690645,3150,3160,3160,3150,1151
20231228,100300,369062575,3155,3155,3155,3155,0
20231228,100200,369062575,3155,3155,3160,3155,3153
20231228,100100,359110165,3160,3155,3160,3155,2837
20231228,100000,350146825,3150,3150,3155,3150,1430
20231228,095900,345640000,3155,3160,3160,3155,610
20231228,095800,343715445,3155,3155,3155,3155,300
20231228,095700,342768945,3155,3155,3155,3155,40
20231228,095600,342642745,3160,3160,3160,3160,0
20231228,095500,342642745,3160,3160,3160,3155,1415
20231228,095400,338172090,3165,3165,3170,3165,858
20231228,095300,335456515,3165,3165,3165,3165,197
20231228,095200,334833010,3170,3170,3170,3170,1214
20231228,095100,330984630,3170,3170,3175,3170,402
20231228,095000,329710280,3170,3175,3175,3170,307
20231228,094900,328736930,3175,3170,3175,3165,4347
20231228,094800,314958090,3170,3170,3170,3170,408
20231228,094700,313664730,3170,3165,3170,3165,2587
20231228,094600,305476870,3165,3165,3165,3165,0
20231228,094500,305476870,3165,3165,3165,3165,7
20231228,094400,305454715,3165,3160,3165,3160,107
20231228,094300,305116075,3165,3165,3165,3165,370
20231228,094200,303945025,3170,3150,3170,3150,7544
20231228,094100,280094440,3155,3155,3155,3150,1246
20231228,094000,276163320,3155,3155,3155,3155,1166
20231228,093900,272484590,3155,3155,3160,3150,426
20231228,093800,271140390,3155,3155,3160,3150,3549
20231228,093700,259943300,3150,3145,3150,3145,1132
20231228,093600,256377530,3150,3145,3150,3145,294
20231228,093500,255452880,3150,3150,3150,3145,500
20231228,093400,253877900,3150,3140,3150,3140,354
20231228,093300,252764830,3140,3135,3150,3135,2039
20231228,093200,246342990,3135,3150,3150,3135,4002
20231228,093100,233773185,3150,3150,3150,3150,1586
20231228,093000,228777285,3150,3145,3150,3145,93
20231228,092900,228484345,3145,3145,3145,3145,2
20231228,092800,228478055,3150,3150,3155,3145,411
20231228,092700,227181985,3150,3145,3150,3145,3158
20231228,092600,217250065,3145,3145,3150,3140,5135
20231228,092500,201095665,3145,3150,3150,3145,752
20231228,092400,198726875,3155,3145,3155,3145,1128
20231228,092300,195173680,3150,3150,3150,3145,560
20231228,092200,193411960,3155,3150,3155,3145,1317
20231228,092100,189265820,3145,3145,3145,3145,22
20231228,092000,189196630,3140,3140,3150,3140,106
20231228,091900,188863125,3140,3150,3150,3140,229
20231228,091800,188142835,3155,3150,3155,3150,69
20231228,091700,187925160,3150,3150,3150,3150,10
20231228,091600,187893660,3150,3145,3160,3145,4489
20231228,091500,173720265,3140,3145,3145,3140,215
20231228,091400,173044120,3145,3145,3145,3145,21
20231228,091300,172978075,3145,3140,3145,3140,5703
20231228,091200,155043055,3150,3135,3155,3135,5780
20231228,091100,136884640,3135,3145,3145,3135,1206
20231228,091000,133093810,3145,3120,3145,3120,1725
20231228,090900,127677940,3120,3115,3120,3115,3226
20231228,090800,117628920,3115,3105,3115,3105,1647
20231228,090700,112502595,3105,3115,3115,3105,2786
20231228,090600,103845960,3115,3110,3115,3110,6470
20231228,090500,83717915,3110,3125,3125,3110,5224
20231228,090400,67445445,3135,3120,3135,3120,895
20231228,090300,64643860,3120,3115,3120,3115,2486
20231228,090200,56895655,3115,3120,3120,3115,216
20231228,090100,56222290,3120,3125,3125,3110,6055
20231228,090000,37379950,3125,3145,3145,3125,11906