KissMeData/044450/min/candle-20231228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,192800,602639150,9250,9250,9250,9250,2411
20231228,192700,602639150,9250,9250,9250,9250,0
20231228,192600,602639150,9250,9250,9250,9250,0
20231228,192500,602639150,9250,9250,9250,9250,0
20231228,192400,602639150,9250,9250,9250,9250,0
20231228,192300,602639150,9250,9250,9250,9250,0
20231228,192200,602639150,9250,9250,9250,9250,0
20231228,192100,602639150,9250,9250,9250,9250,0
20231228,192000,602639150,9250,9250,9250,9250,0
20231228,191900,602639150,9250,9250,9250,9250,0
20231228,191800,602639150,9250,9250,9250,9250,0
20231228,191700,602639150,9250,9250,9250,9250,0
20231228,191600,602639150,9250,9250,9250,9250,0
20231228,191500,602639150,9250,9250,9250,9250,0
20231228,191400,602639150,9250,9250,9250,9250,0
20231228,191300,602639150,9250,9250,9250,9250,0
20231228,191200,602639150,9250,9250,9250,9250,0
20231228,191100,602639150,9250,9250,9250,9250,0
20231228,191000,602639150,9250,9250,9250,9250,0
20231228,190900,602639150,9250,9250,9250,9250,0
20231228,190800,602639150,9250,9250,9250,9250,0
20231228,190700,602639150,9250,9250,9250,9250,0
20231228,190600,602639150,9250,9250,9250,9250,0
20231228,190500,602639150,9250,9250,9250,9250,0
20231228,190400,602639150,9250,9250,9250,9250,0
20231228,190300,602639150,9250,9250,9250,9250,0
20231228,190200,602639150,9250,9250,9250,9250,0
20231228,190100,602639150,9250,9250,9250,9250,0
20231228,190000,602639150,9250,9250,9250,9250,0
20231228,185900,602639150,9250,9250,9250,9250,0
20231228,185800,602639150,9250,9250,9250,9250,2411
20231228,185700,602639150,9250,9250,9250,9250,0
20231228,185600,602639150,9250,9250,9250,9250,0
20231228,185500,602639150,9250,9250,9250,9250,0
20231228,185400,602639150,9250,9250,9250,9250,0
20231228,185300,602639150,9250,9250,9250,9250,0
20231228,185200,602639150,9250,9250,9250,9250,0
20231228,185100,602639150,9250,9250,9250,9250,0
20231228,185000,602639150,9250,9250,9250,9250,0
20231228,184900,602639150,9250,9250,9250,9250,0
20231228,184800,602639150,9250,9250,9250,9250,0
20231228,184700,602639150,9250,9250,9250,9250,0
20231228,184600,602639150,9250,9250,9250,9250,0
20231228,184500,602639150,9250,9250,9250,9250,0
20231228,184400,602639150,9250,9250,9250,9250,0
20231228,184300,602639150,9250,9250,9250,9250,0
20231228,184200,602639150,9250,9250,9250,9250,0
20231228,184100,602639150,9250,9250,9250,9250,0
20231228,184000,602639150,9250,9250,9250,9250,0
20231228,183900,602639150,9250,9250,9250,9250,0
20231228,183800,602639150,9250,9250,9250,9250,0
20231228,183700,602639150,9250,9250,9250,9250,0
20231228,183600,602639150,9250,9250,9250,9250,0
20231228,183500,602639150,9250,9250,9250,9250,0
20231228,183400,602639150,9250,9250,9250,9250,0
20231228,183300,602639150,9250,9250,9250,9250,0
20231228,183200,602639150,9250,9250,9250,9250,0
20231228,183100,602639150,9250,9250,9250,9250,0
20231228,183000,602639150,9250,9250,9250,9250,0
20231228,182900,602639150,9250,9250,9250,9250,0
20231228,182800,602639150,9250,9250,9250,9250,2411
20231228,182700,602639150,9250,9250,9250,9250,0
20231228,182600,602639150,9250,9250,9250,9250,0
20231228,182500,602639150,9250,9250,9250,9250,0
20231228,182400,602639150,9250,9250,9250,9250,0
20231228,182300,602639150,9250,9250,9250,9250,0
20231228,182200,602639150,9250,9250,9250,9250,0
20231228,182100,602639150,9250,9250,9250,9250,0
20231228,182000,602639150,9250,9250,9250,9250,0
20231228,181900,602639150,9250,9250,9250,9250,0
20231228,181800,602639150,9250,9250,9250,9250,0
20231228,181700,602639150,9250,9250,9250,9250,0
20231228,181600,602639150,9250,9250,9250,9250,0
20231228,181500,602639150,9250,9250,9250,9250,0
20231228,181400,602639150,9250,9250,9250,9250,0
20231228,181300,602639150,9250,9250,9250,9250,0
20231228,181200,602639150,9250,9250,9250,9250,0
20231228,181100,602639150,9250,9250,9250,9250,0
20231228,181000,602639150,9250,9250,9250,9250,0
20231228,180900,602639150,9250,9250,9250,9250,0
20231228,180800,602639150,9250,9250,9250,9250,0
20231228,180700,602639150,9250,9250,9250,9250,0
20231228,180600,602639150,9250,9250,9250,9250,0
20231228,180500,602639150,9250,9250,9250,9250,0
20231228,180400,602639150,9250,9250,9250,9250,0
20231228,180300,602639150,9250,9250,9250,9250,0
20231228,180200,602639150,9250,9250,9250,9250,0
20231228,180100,602639150,9250,9250,9250,9250,0
20231228,180000,602639150,9250,9250,9250,9250,0
20231228,175900,602639150,9250,9250,9250,9250,0
20231228,175800,602639150,9250,9250,9250,9250,2411
20231228,175700,602639150,9250,9250,9250,9250,0
20231228,175600,602639150,9250,9250,9250,9250,0
20231228,175500,602639150,9250,9250,9250,9250,0
20231228,175400,602639150,9250,9250,9250,9250,0
20231228,175300,602639150,9250,9250,9250,9250,0
20231228,175200,602639150,9250,9250,9250,9250,0
20231228,175100,602639150,9250,9250,9250,9250,0
20231228,175000,602639150,9250,9250,9250,9250,0
20231228,174900,602639150,9250,9250,9250,9250,0
20231228,174800,602639150,9250,9250,9250,9250,0
20231228,174700,602639150,9250,9250,9250,9250,0
20231228,174600,602639150,9250,9250,9250,9250,0
20231228,174500,602639150,9250,9250,9250,9250,0
20231228,174400,602639150,9250,9250,9250,9250,0
20231228,174300,602639150,9250,9250,9250,9250,0
20231228,174200,602639150,9250,9250,9250,9250,0
20231228,174100,602639150,9250,9250,9250,9250,0
20231228,174000,602639150,9250,9250,9250,9250,0
20231228,173900,602639150,9250,9250,9250,9250,0
20231228,173800,602639150,9250,9250,9250,9250,0
20231228,173700,602639150,9250,9250,9250,9250,0
20231228,173600,602639150,9250,9250,9250,9250,0
20231228,173500,602639150,9250,9250,9250,9250,0
20231228,173400,602639150,9250,9250,9250,9250,0
20231228,173300,602639150,9250,9250,9250,9250,0
20231228,173200,602639150,9250,9250,9250,9250,0
20231228,173100,602639150,9250,9250,9250,9250,0
20231228,173000,602639150,9250,9250,9250,9250,0
20231228,172900,602639150,9250,9250,9250,9250,0
20231228,172800,602639150,9250,9250,9250,9250,2411
20231228,172700,602639150,9250,9250,9250,9250,0
20231228,172600,602639150,9250,9250,9250,9250,0
20231228,172500,602639150,9250,9250,9250,9250,0
20231228,172400,602639150,9250,9250,9250,9250,0
20231228,172300,602639150,9250,9250,9250,9250,0
20231228,172200,602639150,9250,9250,9250,9250,0
20231228,172100,602639150,9250,9250,9250,9250,0
20231228,172000,602639150,9250,9250,9250,9250,0
20231228,171900,602639150,9250,9250,9250,9250,0
20231228,171800,602639150,9250,9250,9250,9250,0
20231228,171700,602639150,9250,9250,9250,9250,0
20231228,171600,602639150,9250,9250,9250,9250,0
20231228,171500,602639150,9250,9250,9250,9250,0
20231228,171400,602639150,9250,9250,9250,9250,0
20231228,171300,602639150,9250,9250,9250,9250,0
20231228,171200,602639150,9250,9250,9250,9250,0
20231228,171100,602639150,9250,9250,9250,9250,0
20231228,171000,602639150,9250,9250,9250,9250,0
20231228,170900,602639150,9250,9250,9250,9250,0
20231228,170800,602639150,9250,9250,9250,9250,0
20231228,170700,602639150,9250,9250,9250,9250,0
20231228,170600,602639150,9250,9250,9250,9250,0
20231228,170500,602639150,9250,9250,9250,9250,0
20231228,170400,602639150,9250,9250,9250,9250,0
20231228,170300,602639150,9250,9250,9250,9250,0
20231228,170200,602639150,9250,9250,9250,9250,0
20231228,170100,602639150,9250,9250,9250,9250,0
20231228,170000,602639150,9250,9250,9250,9250,0
20231228,165900,602639150,9250,9250,9250,9250,0
20231228,165800,602639150,9250,9250,9250,9250,2411
20231228,165700,602639150,9250,9250,9250,9250,0
20231228,165600,602639150,9250,9250,9250,9250,0
20231228,165500,602639150,9250,9250,9250,9250,0
20231228,165400,602639150,9250,9250,9250,9250,0
20231228,165300,602639150,9250,9250,9250,9250,0
20231228,165200,602639150,9250,9250,9250,9250,0
20231228,165100,602639150,9250,9250,9250,9250,0
20231228,165000,602639150,9250,9250,9250,9250,0
20231228,164900,602639150,9250,9250,9250,9250,0
20231228,164800,602639150,9250,9250,9250,9250,0
20231228,164700,602639150,9250,9250,9250,9250,0
20231228,164600,602639150,9250,9250,9250,9250,0
20231228,164500,602639150,9250,9250,9250,9250,0
20231228,164400,602639150,9250,9250,9250,9250,0
20231228,164300,602639150,9250,9250,9250,9250,0
20231228,164200,602639150,9250,9250,9250,9250,0
20231228,164100,602639150,9250,9250,9250,9250,0
20231228,164000,602639150,9250,9250,9250,9250,0
20231228,163900,602639150,9250,9250,9250,9250,0
20231228,163800,602639150,9250,9250,9250,9250,0
20231228,163700,602639150,9250,9250,9250,9250,0
20231228,163600,602639150,9250,9250,9250,9250,0
20231228,163500,602639150,9250,9250,9250,9250,0
20231228,163400,602639150,9250,9250,9250,9250,0
20231228,163300,602639150,9250,9250,9250,9250,0
20231228,163200,602639150,9250,9250,9250,9250,0
20231228,163100,602639150,9250,9250,9250,9250,0
20231228,163000,602639150,9250,9250,9250,9250,0
20231228,162900,602639150,9250,9250,9250,9250,0
20231228,162800,602639150,9250,9250,9250,9250,2411
20231228,162700,602639150,9250,9250,9250,9250,0
20231228,162600,602639150,9250,9250,9250,9250,0
20231228,162500,602639150,9250,9250,9250,9250,0
20231228,162400,602639150,9250,9250,9250,9250,0
20231228,162300,602639150,9250,9250,9250,9250,0
20231228,162200,602639150,9250,9250,9250,9250,0
20231228,162100,602639150,9250,9250,9250,9250,0
20231228,162000,602639150,9250,9250,9250,9250,0
20231228,161900,602639150,9250,9250,9250,9250,0
20231228,161800,602639150,9250,9250,9250,9250,0
20231228,161700,602639150,9250,9250,9250,9250,0
20231228,161600,602639150,9250,9250,9250,9250,0
20231228,161500,602639150,9250,9250,9250,9250,0
20231228,161400,602639150,9250,9250,9250,9250,0
20231228,161300,602639150,9250,9250,9250,9250,0
20231228,161200,602639150,9250,9250,9250,9250,0
20231228,161100,602639150,9250,9250,9250,9250,0
20231228,161000,602639150,9250,9250,9250,9250,0
20231228,160900,602639150,9250,9250,9250,9250,0
20231228,160800,602639150,9250,9250,9250,9250,0
20231228,160700,602639150,9250,9250,9250,9250,0
20231228,160600,602639150,9250,9250,9250,9250,0
20231228,160500,602639150,9250,9250,9250,9250,0
20231228,160400,602639150,9250,9250,9250,9250,0
20231228,160300,602639150,9250,9250,9250,9250,0
20231228,160200,602639150,9250,9250,9250,9250,0
20231228,160100,602639150,9250,9250,9250,9250,0
20231228,160000,602639150,9250,9250,9250,9250,0
20231228,155900,602639150,9250,9250,9250,9250,0
20231228,155800,602639150,9250,9250,9250,9250,2411
20231228,155700,602639150,9250,9250,9250,9250,0
20231228,155600,602639150,9250,9250,9250,9250,0
20231228,155500,602639150,9250,9250,9250,9250,0
20231228,155400,602639150,9250,9250,9250,9250,0
20231228,155300,602639150,9250,9250,9250,9250,0
20231228,155200,602639150,9250,9250,9250,9250,0
20231228,155100,602639150,9250,9250,9250,9250,0
20231228,155000,602639150,9250,9250,9250,9250,0
20231228,154900,602639150,9250,9250,9250,9250,0
20231228,154800,602639150,9250,9250,9250,9250,0
20231228,154700,602639150,9250,9250,9250,9250,0
20231228,154600,602639150,9250,9250,9250,9250,0
20231228,154500,602639150,9250,9250,9250,9250,0
20231228,154400,602639150,9250,9250,9250,9250,0
20231228,154300,602639150,9250,9250,9250,9250,0
20231228,154200,602639150,9250,9250,9250,9250,0
20231228,154100,602639150,9250,9250,9250,9250,0
20231228,154000,602639150,9250,9250,9250,9250,0
20231228,153900,602639150,9250,9250,9250,9250,0
20231228,153800,602639150,9250,9250,9250,9250,0
20231228,153700,602639150,9250,9250,9250,9250,0
20231228,153600,602639150,9250,9250,9250,9250,0
20231228,153500,602639150,9250,9250,9250,9250,0
20231228,153400,602639150,9250,9250,9250,9250,0
20231228,153300,602639150,9250,9250,9250,9250,0
20231228,153200,602639150,9250,9250,9250,9250,0
20231228,153100,602639150,9250,9250,9250,9250,0
20231228,153000,602639150,9250,9250,9250,9250,2411
20231228,152900,580337400,9220,9220,9220,9220,0
20231228,152800,580337400,9220,9220,9220,9220,0
20231228,152700,580337400,9220,9220,9220,9220,0
20231228,152600,580337400,9220,9220,9220,9220,0
20231228,152500,580337400,9220,9220,9220,9220,0
20231228,152400,580337400,9220,9220,9220,9220,0
20231228,152300,580337400,9220,9220,9220,9220,0
20231228,152200,580337400,9220,9220,9220,9220,0
20231228,152100,580337400,9220,9220,9220,9220,0
20231228,152000,580337400,9220,9220,9220,9220,0
20231228,151900,580337400,9220,9160,9220,9130,3230
20231228,151800,550683950,9150,9150,9150,9150,46
20231228,151700,550263050,9150,9150,9150,9150,53
20231228,151600,549778100,9150,9140,9150,9140,1371
20231228,151500,537247070,9140,9150,9150,9140,128
20231228,151400,536077030,9140,9140,9140,9140,422
20231228,151300,532219950,9140,9130,9140,9130,200
20231228,151200,530392840,9140,9140,9140,9130,18
20231228,151100,530228480,9140,9120,9140,9120,39
20231228,151000,529872550,9140,9130,9140,9120,340
20231228,150900,526771680,9140,9140,9140,9140,9
20231228,150800,526689420,9140,9140,9140,9140,15
20231228,150700,526552320,9140,9120,9140,9120,151
20231228,150600,525175180,9140,9140,9140,9130,165
20231228,150500,523668640,9140,9140,9140,9140,1
20231228,150400,523659500,9140,9140,9140,9140,14
20231228,150300,523531540,9140,9140,9140,9140,1
20231228,150200,523522400,9140,9140,9140,9140,8
20231228,150100,523449280,9140,9130,9140,9130,112
20231228,150000,522426600,9140,9140,9140,9140,32
20231228,145900,522134120,9140,9130,9140,9130,31
20231228,145800,521850840,9130,9130,9130,9130,48
20231228,145700,521412600,9130,9130,9130,9130,36
20231228,145600,521083920,9130,9130,9130,9130,5
20231228,145500,521038270,9130,9130,9130,9130,7
20231228,145400,520974360,9130,9130,9130,9130,11
20231228,145300,520873930,9130,9130,9130,9130,201
20231228,145200,519038800,9120,9120,9130,9120,1557
20231228,145100,504838950,9120,9130,9130,9120,548
20231228,145000,499840180,9130,9130,9130,9130,9
20231228,144900,499758010,9130,9130,9130,9130,7
20231228,144800,499694100,9130,9130,9130,9130,1
20231228,144700,499684970,9130,9130,9130,9130,60
20231228,144600,499137170,9130,9130,9130,9120,35
20231228,144500,498817820,9120,9120,9120,9110,747
20231228,144400,492006180,9110,9110,9120,9110,10
20231228,144300,491915050,9110,9110,9110,9110,20
20231228,144200,491732850,9110,9110,9110,9110,7
20231228,144100,491669080,9110,9120,9120,9110,23
20231228,144000,491459540,9110,9110,9120,9110,915
20231228,143900,483122780,9120,9130,9130,9110,742
20231228,143800,476359730,9130,9130,9140,9120,1399
20231228,143700,463598990,9120,9150,9150,9120,2996
20231228,143600,436254840,9140,9170,9170,9140,6303
20231228,143500,378593760,9170,9160,9170,9160,36
20231228,143400,378263940,9160,9170,9170,9160,172
20231228,143300,376688400,9150,9170,9170,9150,1012
20231228,143200,367428390,9170,9160,9170,9160,16
20231228,143100,367281820,9170,9160,9170,9160,22
20231228,143000,367080200,9170,9170,9170,9170,8
20231228,142900,367006840,9160,9160,9160,9160,52
20231228,142800,366530520,9160,9160,9160,9160,9
20231228,142700,366448080,9160,9160,9160,9160,5
20231228,142600,366402280,9160,9160,9160,9160,35
20231228,142500,366081680,9170,9170,9170,9170,2
20231228,142400,366063340,9170,9170,9170,9160,195
20231228,142300,364277030,9170,9170,9170,9170,7
20231228,142200,364212840,9170,9170,9170,9170,1
20231228,142100,364203670,9170,9170,9170,9160,680
20231228,142000,357974680,9170,9170,9170,9170,2
20231228,141900,357956340,9160,9160,9160,9160,58
20231228,141800,357425060,9160,9160,9160,9160,2
20231228,141700,357406740,9160,9170,9170,9160,507
20231228,141600,352762360,9180,9170,9180,9170,69
20231228,141500,352129540,9180,9180,9180,9180,2
20231228,141400,352111180,9180,9180,9180,9180,6
20231228,141300,352056100,9180,9180,9180,9180,2
20231228,141200,352037740,9180,9180,9180,9170,52
20231228,141100,351560780,9180,9180,9180,9180,7
20231228,141000,351496520,9180,9180,9180,9180,2
20231228,140900,351478160,9180,9170,9180,9170,49
20231228,140800,351028740,9170,9170,9170,9170,101
20231228,140700,350102570,9170,9170,9170,9170,25
20231228,140600,349873320,9170,9170,9170,9160,1304
20231228,140500,337928660,9160,9180,9180,9160,1657
20231228,140400,322734410,9190,9190,9190,9190,9
20231228,140300,322651700,9190,9190,9190,9190,1
20231228,140200,322642510,9180,9190,9190,9180,108
20231228,140100,321650990,9190,9190,9190,9190,2
20231228,140000,321632610,9190,9200,9200,9190,8
20231228,135900,321559080,9200,9200,9200,9200,13
20231228,135800,321439480,9200,9200,9200,9180,111
20231228,135700,320420320,9200,9200,9200,9200,12
20231228,135600,320309920,9200,9200,9200,9200,0
20231228,135500,320309920,9200,9190,9200,9180,108
20231228,135400,319318150,9200,9200,9200,9200,2
20231228,135300,319299750,9200,9200,9200,9200,9
20231228,135200,319216950,9200,9200,9200,9200,9
20231228,135100,319134150,9200,9200,9200,9200,2
20231228,135000,319115750,9200,9200,9200,9200,9
20231228,134900,319032950,9200,9200,9200,9200,10
20231228,134800,318940950,9200,9200,9200,9200,6
20231228,134700,318885750,9200,9200,9200,9200,1
20231228,134600,318876550,9200,9200,9200,9200,10
20231228,134500,318784550,9190,9180,9190,9180,745
20231228,134400,311940540,9180,9180,9180,9180,575
20231228,134300,306662040,9180,9180,9180,9180,281
20231228,134200,304082460,9180,9180,9180,9180,2
20231228,134100,304064100,9180,9180,9180,9180,7
20231228,134000,303999840,9180,9180,9180,9180,2
20231228,133900,303981480,9180,9180,9180,9170,14
20231228,133800,303853030,9190,9190,9190,9190,9
20231228,133700,303770320,9180,9180,9180,9180,148
20231228,133600,302411680,9170,9180,9180,9170,209
20231228,133500,300495070,9180,9180,9180,9180,1
20231228,133400,300485890,9180,9180,9180,9180,282
20231228,133300,297897130,9180,9180,9180,9180,7
20231228,133200,297832870,9160,9180,9180,9160,1014
20231228,133100,288540730,9180,9180,9180,9180,524
20231228,133000,283730410,9200,9220,9220,9200,821
20231228,132900,276174710,9220,9220,9220,9220,5
20231228,132800,276128610,9210,9220,9220,9210,7
20231228,132700,276064120,9220,9220,9220,9220,11
20231228,132600,275962700,9220,9220,9220,9220,5
20231228,132500,275916600,9220,9220,9220,9220,2
20231228,132400,275898160,9220,9220,9220,9220,10
20231228,132300,275805960,9220,9220,9220,9220,1
20231228,132200,275796740,9220,9220,9220,9220,7
20231228,132100,275732200,9220,9220,9220,9220,2
20231228,132000,275713760,9220,9220,9220,9220,8
20231228,131900,275640000,9220,9220,9220,9220,8
20231228,131800,275566240,9220,9220,9220,9220,3
20231228,131700,275538580,9220,9220,9220,9220,9
20231228,131600,275455600,9220,9220,9220,9220,3
20231228,131500,275427940,9220,9230,9230,9220,9
20231228,131400,275344940,9220,9230,9230,9220,4
20231228,131300,275308050,9230,9230,9230,9230,8
20231228,131200,275234210,9220,9230,9230,9220,225
20231228,131100,273159630,9230,9230,9230,9230,9
20231228,131000,273076560,9230,9230,9230,9230,10
20231228,130900,272984260,9230,9230,9230,9230,3
20231228,130800,272956570,9230,9230,9230,9230,8
20231228,130700,272882730,9230,9240,9240,9230,8
20231228,130600,272808820,9240,9240,9240,9240,2
20231228,130500,272790340,9240,9240,9240,9240,7
20231228,130400,272725660,9240,9240,9240,9240,2
20231228,130300,272707180,9240,9240,9240,9240,8
20231228,130200,272633260,9240,9240,9240,9240,1
20231228,130100,272624020,9240,9240,9240,9240,8
20231228,130000,272550100,9240,9240,9240,9240,12
20231228,125900,272439220,9210,9210,9210,9210,0
20231228,125800,272439220,9210,9210,9210,9210,0
20231228,125700,272439220,9210,9210,9210,9210,0
20231228,125600,272439220,9210,9210,9210,9210,0
20231228,125500,272439220,9210,9210,9210,9210,0
20231228,125400,272439220,9210,9210,9210,9210,0
20231228,125300,272439220,9210,9210,9210,9210,0
20231228,125200,272439220,9210,9210,9210,9210,0
20231228,125100,272439220,9210,9210,9210,9210,0
20231228,125000,272439220,9210,9210,9210,9210,0
20231228,124900,272439220,9210,9210,9210,9210,0
20231228,124800,272439220,9210,9210,9210,9210,0
20231228,124700,272439220,9210,9210,9210,9210,0
20231228,124600,272439220,9210,9210,9210,9210,0
20231228,124500,272439220,9210,9210,9210,9210,0
20231228,124400,272439220,9210,9210,9210,9210,0
20231228,124300,272439220,9210,9210,9210,9210,110
20231228,124200,271426120,9210,9210,9210,9200,210
20231228,124100,269492630,9210,9210,9210,9210,0
20231228,124000,269492630,9210,9210,9210,9200,64
20231228,123900,268903440,9230,9230,9230,9230,0
20231228,123800,268903440,9230,9230,9230,9230,108
20231228,123700,267906600,9230,9230,9230,9230,80
20231228,123600,267168200,9230,9230,9230,9230,0
20231228,123500,267168200,9230,9230,9230,9230,0
20231228,123400,267168200,9230,9230,9230,9230,0
20231228,123300,267168200,9230,9230,9230,9230,0
20231228,123200,267168200,9230,9230,9230,9230,0
20231228,123100,267168200,9230,9230,9230,9230,16
20231228,123000,267020520,9240,9240,9240,9240,0
20231228,122900,267020520,9240,9240,9240,9240,346
20231228,122800,263823480,9250,9250,9250,9250,0
20231228,122700,263823480,9250,9240,9250,9240,42
20231228,122600,263435300,9240,9240,9240,9240,0
20231228,122500,263435300,9240,9240,9240,9240,2
20231228,122400,263416820,9240,9240,9240,9240,12
20231228,122300,263305940,9240,9240,9240,9240,0
20231228,122200,263305940,9240,9240,9240,9240,2
20231228,122100,263287460,9240,9240,9240,9240,0
20231228,122000,263287460,9240,9240,9240,9240,100
20231228,121900,262363460,9250,9250,9250,9250,2
20231228,121800,262344960,9250,9250,9250,9250,0
20231228,121700,262344960,9250,9250,9250,9250,2
20231228,121600,262326460,9250,9250,9250,9250,0
20231228,121500,262326460,9250,9250,9250,9250,0
20231228,121400,262326460,9250,9250,9250,9250,0
20231228,121300,262326460,9250,9250,9250,9250,10
20231228,121200,262233960,9250,9250,9250,9250,0
20231228,121100,262233960,9250,9250,9250,9250,0
20231228,121000,262233960,9250,9250,9250,9250,0
20231228,120900,262233960,9250,9250,9250,9250,2
20231228,120800,262215460,9250,9250,9250,9250,0
20231228,120700,262215460,9250,9250,9250,9250,0
20231228,120600,262215460,9250,9250,9250,9250,0
20231228,120500,262215460,9250,9250,9250,9250,0
20231228,120400,262215460,9250,9250,9250,9250,10
20231228,120300,262122960,9300,9300,9300,9300,0
20231228,120200,262122960,9300,9260,9300,9160,2090
20231228,120100,242916880,9260,9260,9260,9260,0
20231228,120000,242916880,9260,9260,9260,9260,0
20231228,115900,242916880,9260,9260,9260,9260,0
20231228,115800,242916880,9260,9260,9260,9260,0
20231228,115700,242916880,9260,9260,9260,9260,0
20231228,115600,242916880,9260,9260,9260,9260,0
20231228,115500,242916880,9260,9260,9260,9260,38
20231228,115400,242565000,9260,9260,9260,9260,0
20231228,115300,242565000,9260,9260,9260,9260,15
20231228,115200,242426100,9260,9260,9260,9260,0
20231228,115100,242426100,9260,9260,9260,9260,1
20231228,115000,242416840,9260,9260,9260,9260,0
20231228,114900,242416840,9260,9260,9260,9260,18
20231228,114800,242250160,9280,9280,9280,9280,0
20231228,114700,242250160,9280,9280,9280,9280,100
20231228,114600,241322160,9280,9280,9280,9280,0
20231228,114500,241322160,9280,9280,9280,9280,15
20231228,114400,241182960,9240,9240,9240,9240,0
20231228,114300,241182960,9240,9240,9240,9240,0
20231228,114200,241182960,9240,9240,9240,9240,209
20231228,114100,239251800,9290,9290,9290,9290,201
20231228,114000,237384510,9290,9290,9290,9290,9
20231228,113900,237300900,9330,9330,9330,9330,0
20231228,113800,237300900,9330,9290,9330,9290,3069
20231228,113700,208730470,9280,9280,9280,9280,0
20231228,113600,208730470,9280,9240,9280,9240,2103
20231228,113500,189218780,9230,9230,9230,9230,0
20231228,113400,189218780,9230,9230,9230,9230,23
20231228,113300,189006490,9230,9230,9230,9230,2
20231228,113200,188988030,9230,9230,9230,9230,0
20231228,113100,188988030,9230,9230,9230,9230,0
20231228,113000,188988030,9230,9230,9230,9230,1
20231228,112900,188978800,9230,9230,9230,9230,0
20231228,112800,188978800,9230,9230,9230,9230,6
20231228,112700,188923420,9230,9230,9230,9230,0
20231228,112600,188923420,9230,9230,9230,9230,0
20231228,112500,188923420,9230,9230,9230,9230,0
20231228,112400,188923420,9230,9230,9230,9230,0
20231228,112300,188923420,9230,9230,9230,9230,27
20231228,112200,188674210,9230,9230,9230,9230,0
20231228,112100,188674210,9230,9230,9230,9230,0
20231228,112000,188674210,9230,9230,9230,9230,50
20231228,111900,188212710,9240,9240,9240,9240,11
20231228,111800,188111070,9240,9240,9240,9240,0
20231228,111700,188111070,9240,9240,9240,9240,0
20231228,111600,188111070,9240,9240,9240,9240,0
20231228,111500,188111070,9240,9240,9240,9240,0
20231228,111400,188111070,9240,9240,9240,9240,0
20231228,111300,188111070,9240,9240,9240,9240,180
20231228,111200,186447870,9240,9240,9240,9240,0
20231228,111100,186447870,9240,9240,9240,9240,0
20231228,111000,186447870,9240,9240,9240,9240,0
20231228,110900,186447870,9240,9240,9240,9240,8
20231228,110800,186373950,9240,9240,9240,9240,0
20231228,110700,186373950,9240,9240,9240,9240,0
20231228,110600,186373950,9240,9240,9240,9240,0
20231228,110500,186373950,9240,9240,9240,9240,0
20231228,110400,186373950,9240,9240,9240,9240,0
20231228,110300,186373950,9240,9240,9240,9240,0
20231228,110200,186373950,9240,9240,9240,9240,0
20231228,110100,186373950,9240,9240,9240,9240,1
20231228,110000,186364710,9270,9270,9270,9270,0
20231228,105900,186364710,9270,9270,9270,9270,0
20231228,105800,186364710,9270,9270,9270,9270,1
20231228,105700,186355440,9270,9270,9270,9270,0
20231228,105600,186355440,9270,9270,9270,9270,0
20231228,105500,186355440,9270,9270,9270,9270,0
20231228,105400,186355440,9270,9230,9270,9230,272
20231228,105300,183836920,9230,9240,9240,9230,81
20231228,105200,183088490,9230,9230,9230,9230,0
20231228,105100,183088490,9230,9230,9230,9230,0
20231228,105000,183088490,9230,9230,9230,9230,0
20231228,104900,183088490,9230,9230,9230,9230,70
20231228,104800,182442390,9230,9230,9230,9230,34
20231228,104700,182128570,9270,9270,9270,9270,0
20231228,104600,182128570,9270,9270,9270,9270,21
20231228,104500,181933900,9230,9230,9230,9230,1
20231228,104400,181924670,9210,9210,9210,9210,0
20231228,104300,181924670,9210,9210,9210,9210,0
20231228,104200,181924670,9210,9250,9250,9180,2374
20231228,104100,160056250,9240,9240,9240,9240,0
20231228,104000,160056250,9240,9240,9240,9240,0
20231228,103900,160056250,9240,9240,9240,9240,175
20231228,103800,158439250,9240,9250,9260,9240,162
20231228,103700,156940670,9250,9250,9250,9250,300
20231228,103600,154165670,9250,9250,9250,9250,0
20231228,103500,154165670,9250,9250,9250,9250,10
20231228,103400,154073170,9240,9250,9250,9230,79
20231228,103300,153343170,9230,9230,9230,9230,0
20231228,103200,153343170,9230,9230,9230,9230,0
20231228,103100,153343170,9230,9230,9230,9230,174
20231228,103000,151737150,9230,9230,9230,9230,314
20231228,102900,148838930,9230,9240,9240,9230,237
20231228,102800,146651110,9250,9250,9250,9250,0
20231228,102700,146651110,9250,9250,9250,9250,134
20231228,102600,145411610,9250,9250,9250,9240,354
20231228,102500,142139360,9250,9250,9250,9250,0
20231228,102400,142139360,9250,9270,9270,9250,30
20231228,102300,141861840,9270,9270,9270,9270,5
20231228,102200,141815490,9280,9280,9280,9280,101
20231228,102100,140878210,9300,9290,9300,9290,11
20231228,102000,140776000,9290,9290,9290,9290,101
20231228,101900,139837710,9290,9290,9290,9290,0
20231228,101800,139837710,9290,9290,9290,9290,0
20231228,101700,139837710,9290,9290,9290,9290,0
20231228,101600,139837710,9290,9290,9290,9290,0
20231228,101500,139837710,9290,9290,9290,9290,100
20231228,101400,138908710,9260,9260,9260,9260,0
20231228,101300,138908710,9260,9280,9280,9260,19
20231228,101200,138732540,9250,9250,9250,9250,0
20231228,101100,138732540,9250,9260,9260,9240,1422
20231228,101000,125582030,9270,9270,9270,9270,108
20231228,100900,124580870,9300,9300,9300,9300,0
20231228,100800,124580870,9300,9300,9300,9300,7
20231228,100700,124515770,9310,9310,9310,9310,0
20231228,100600,124515770,9310,9310,9310,9310,0
20231228,100500,124515770,9310,9310,9310,9310,1
20231228,100400,124506460,9310,9310,9310,9310,0
20231228,100300,124506460,9310,9310,9310,9310,4
20231228,100200,124469220,9290,9290,9290,9290,100
20231228,100100,123540220,9290,9260,9290,9260,276
20231228,100000,120982660,9250,9250,9250,9250,540
20231228,095900,115987660,9250,9250,9250,9250,2
20231228,095800,115969160,9250,9250,9250,9250,150
20231228,095700,114581660,9250,9250,9250,9250,88
20231228,095600,113767660,9280,9280,9280,9280,0
20231228,095500,113767660,9280,9280,9280,9280,0
20231228,095400,113767660,9280,9280,9280,9280,0
20231228,095300,113767660,9280,9280,9280,9280,0
20231228,095200,113767660,9280,9280,9280,9280,12
20231228,095100,113656300,9280,9280,9280,9280,4
20231228,095000,113619180,9280,9280,9280,9280,1
20231228,094900,113609900,9290,9290,9290,9290,212
20231228,094800,111640420,9310,9310,9310,9310,3
20231228,094700,111612490,9300,9300,9300,9300,0
20231228,094600,111612490,9300,9310,9310,9300,153
20231228,094500,110188790,9310,9310,9310,9310,8
20231228,094400,110114310,9320,9320,9320,9320,394
20231228,094300,106442230,9320,9320,9320,9320,22
20231228,094200,106237190,9320,9320,9320,9320,0
20231228,094100,106237190,9320,9320,9320,9320,143
20231228,094000,104904430,9320,9320,9320,9320,29
20231228,093900,104634150,9330,9330,9330,9330,37
20231228,093800,104288940,9340,9340,9340,9340,449
20231228,093700,100095280,9340,9350,9350,9340,51
20231228,093600,99618440,9350,9350,9350,9350,2
20231228,093500,99599740,9350,9380,9380,9350,586
20231228,093400,94113290,9390,9390,9400,9390,209
20231228,093300,92149800,9400,9360,9400,9360,2753
20231228,093200,66317440,9360,9360,9360,9360,3
20231228,093100,66289360,9360,9350,9360,9350,502
20231228,093000,61595640,9360,9360,9360,9360,2
20231228,092900,61576920,9360,9350,9360,9350,196
20231228,092800,59742560,9350,9350,9350,9350,0
20231228,092700,59742560,9350,9350,9350,9350,0
20231228,092600,59742560,9350,9350,9350,9350,0
20231228,092500,59742560,9350,9350,9350,9350,0
20231228,092400,59742560,9350,9350,9350,9350,1
20231228,092300,59733210,9370,9370,9370,9370,234
20231228,092200,57540630,9370,9330,9380,9330,3395
20231228,092100,25769490,9330,9320,9330,9320,1249
20231228,092000,14127610,9310,9280,9310,9280,967
20231228,091900,5126120,9240,9240,9240,9240,0
20231228,091800,5126120,9240,9240,9240,9240,11
20231228,091700,5024480,9240,9240,9240,9240,179
20231228,091600,3370520,9240,9240,9240,9240,100
20231228,091500,2446520,9230,9230,9230,9230,0
20231228,091400,2446520,9230,9230,9230,9230,1
20231228,091300,2437290,9290,9290,9290,9290,0
20231228,091200,2437290,9290,9290,9290,9290,0
20231228,091100,2437290,9290,9230,9290,9230,2
20231228,091000,2418770,9230,9230,9230,9230,0
20231228,090900,2418770,9230,9230,9230,9230,0
20231228,090800,2418770,9230,9240,9240,9230,45
20231228,090700,2003200,9230,9230,9230,9230,10
20231228,090600,1910900,9310,9310,9310,9310,30
20231228,090500,1631600,9320,9310,9320,9310,51
20231228,090400,1156310,9320,9320,9320,9320,0
20231228,090300,1156310,9320,9320,9320,9320,33
20231228,090200,848750,9330,9330,9330,9330,1
20231228,090100,839420,9340,9340,9340,9340,19
20231228,090000,661960,9320,9320,9350,9320,71